Table Data - NASDAQ EMEA Chemicals TR Index
| Title | NASDAQ EMEA Chemicals TR Index |
|---|---|
| Series ID | NASDAQNQEMEA5520T |
| 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 2025-12-18 |
| Last Updated | 2025-12-18 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 218.54 |
| 2001-04-02 | 221.41 |
| 2001-04-03 | 214.77 |
| 2001-04-04 | 217.79 |
| 2001-04-05 | 218.55 |
| 2001-04-06 | 219.04 |
| 2001-04-09 | 224.33 |
| 2001-04-10 | 224.77 |
| 2001-04-11 | 225.15 |
| 2001-04-12 | 228.67 |
| 2001-04-13 | . |
| 2001-04-16 | 226.39 |
| 2001-04-17 | 225.60 |
| 2001-04-18 | 224.68 |
| 2001-04-19 | 230.77 |
| 2001-04-20 | 232.54 |
| 2001-04-23 | 229.03 |
| 2001-04-24 | 229.60 |
| 2001-04-25 | 227.56 |
| 2001-04-26 | 229.88 |
| 2001-04-27 | 230.75 |
| 2001-04-30 | 228.65 |
| 2001-05-01 | 230.18 |
| 2001-05-02 | 225.97 |
| 2001-05-03 | 222.01 |
| 2001-05-04 | 226.62 |
| 2001-05-07 | 225.71 |
| 2001-05-08 | 226.37 |
| 2001-05-09 | 228.00 |
| 2001-05-10 | 228.12 |
| 2001-05-11 | 226.41 |
| 2001-05-14 | 224.53 |
| 2001-05-15 | 225.62 |
| 2001-05-16 | 230.56 |
| 2001-05-17 | 232.92 |
| 2001-05-18 | 232.48 |
| 2001-05-21 | 232.50 |
| 2001-05-22 | 230.18 |
| 2001-05-23 | 226.50 |
| 2001-05-24 | 225.03 |
| 2001-05-25 | 223.47 |
| 2001-05-28 | . |
| 2001-05-29 | 221.25 |
| 2001-05-30 | 221.80 |
| 2001-05-31 | 220.38 |
| 2001-06-01 | 221.87 |
| 2001-06-04 | 222.25 |
| 2001-06-05 | 219.38 |
| 2001-06-06 | 219.64 |
| 2001-06-07 | 222.14 |
| 2001-06-08 | 221.68 |
| 2001-06-11 | 219.54 |
| 2001-06-12 | 220.39 |
| 2001-06-13 | 222.05 |
| 2001-06-14 | 222.34 |
| 2001-06-15 | 220.29 |
| 2001-06-18 | 220.30 |
| 2001-06-19 | 218.58 |
| 2001-06-20 | 216.35 |
| 2001-06-21 | 212.59 |
| 2001-06-22 | 211.89 |
| 2001-06-25 | 213.82 |
| 2001-06-26 | 213.97 |
| 2001-06-27 | 213.32 |
| 2001-06-28 | 215.51 |
| 2001-06-29 | 219.54 |
| 2001-07-02 | 219.90 |
| 2001-07-03 | 218.69 |
| 2001-07-04 | . |
| 2001-07-05 | 214.81 |
| 2001-07-06 | 214.21 |
| 2001-07-09 | 214.94 |
| 2001-07-10 | 215.43 |
| 2001-07-11 | 215.69 |
| 2001-07-12 | 214.55 |
| 2001-07-13 | 216.42 |
| 2001-07-16 | 216.75 |
| 2001-07-17 | 216.11 |
| 2001-07-18 | 219.43 |
| 2001-07-19 | 221.49 |
| 2001-07-20 | 221.10 |
| 2001-07-23 | 218.61 |
| 2001-07-24 | 218.14 |
| 2001-07-25 | 216.58 |
| 2001-07-26 | 218.30 |
| 2001-07-27 | 220.22 |
| 2001-07-30 | 223.04 |
| 2001-07-31 | 224.06 |
| 2001-08-01 | 224.41 |
| 2001-08-02 | 221.85 |
| 2001-08-03 | 221.76 |
| 2001-08-06 | 221.17 |
| 2001-08-07 | 219.92 |
| 2001-08-08 | 208.16 |
| 2001-08-09 | 208.82 |
| 2001-08-10 | 209.95 |
| 2001-08-13 | 211.42 |
| 2001-08-14 | 212.30 |
| 2001-08-15 | 212.87 |
| 2001-08-16 | 209.54 |
| 2001-08-17 | 209.74 |
| 2001-08-20 | 210.75 |
| 2001-08-21 | 212.27 |
| 2001-08-22 | 214.61 |
| 2001-08-23 | 211.96 |
| 2001-08-24 | 213.57 |
| 2001-08-27 | 213.94 |
| 2001-08-28 | 215.12 |
| 2001-08-29 | 214.54 |
| 2001-08-30 | 212.13 |
| 2001-08-31 | 211.71 |
| 2001-09-03 | . |
| 2001-09-04 | 211.61 |
| 2001-09-05 | 209.13 |
| 2001-09-06 | 207.79 |
| 2001-09-07 | 208.47 |
| 2001-09-10 | 203.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.09 |
| 2001-09-18 | 185.47 |
| 2001-09-19 | 182.12 |
| 2001-09-20 | 170.61 |
| 2001-09-21 | 162.21 |
| 2001-09-24 | 176.11 |
| 2001-09-25 | 180.47 |
| 2001-09-26 | 183.31 |
| 2001-09-27 | 186.07 |
| 2001-09-28 | 191.10 |
| 2001-10-01 | 187.57 |
| 2001-10-02 | 187.51 |
| 2001-10-03 | 189.79 |
| 2001-10-04 | 190.33 |
| 2001-10-05 | 192.88 |
| 2001-10-08 | 193.63 |
| 2001-10-09 | 195.73 |
| 2001-10-10 | 198.18 |
| 2001-10-11 | 197.15 |
| 2001-10-12 | 202.29 |
| 2001-10-15 | 198.26 |
| 2001-10-16 | 198.20 |
| 2001-10-17 | 199.22 |
| 2001-10-18 | 198.31 |
| 2001-10-19 | 194.16 |
| 2001-10-22 | 193.36 |
| 2001-10-23 | 196.92 |
| 2001-10-24 | 197.83 |
| 2001-10-25 | 195.05 |
| 2001-10-26 | 196.70 |
| 2001-10-29 | 196.70 |
| 2001-10-30 | 193.00 |
| 2001-10-31 | 192.37 |
| 2001-11-01 | 195.18 |
| 2001-11-02 | 194.22 |
| 2001-11-05 | 195.82 |
| 2001-11-06 | 195.21 |
| 2001-11-07 | 200.50 |
| 2001-11-08 | 202.13 |
| 2001-11-09 | 200.35 |
| 2001-11-12 | 197.90 |
| 2001-11-13 | 198.67 |
| 2001-11-14 | 198.64 |
| 2001-11-15 | 199.11 |
| 2001-11-16 | 205.99 |
| 2001-11-19 | 210.02 |
| 2001-11-20 | 209.21 |
| 2001-11-21 | 207.87 |
| 2001-11-22 | . |
| 2001-11-23 | 208.36 |
| 2001-11-26 | 207.34 |
| 2001-11-27 | 206.36 |
| 2001-11-28 | 204.69 |
| 2001-11-29 | 205.05 |
| 2001-11-30 | 209.02 |
| 2001-12-03 | 207.32 |
| 2001-12-04 | 206.41 |
| 2001-12-05 | 209.99 |
| 2001-12-06 | 211.23 |
| 2001-12-07 | 209.25 |
| 2001-12-10 | 207.43 |
| 2001-12-11 | 207.10 |
| 2001-12-12 | 205.59 |
| 2001-12-13 | 203.17 |
| 2001-12-14 | 203.05 |
| 2001-12-17 | 206.57 |
| 2001-12-18 | 206.24 |
| 2001-12-19 | 203.46 |
| 2001-12-20 | 202.71 |
| 2001-12-21 | 201.66 |
| 2001-12-24 | 199.46 |
| 2001-12-25 | . |
| 2001-12-26 | 199.66 |
| 2001-12-27 | 205.40 |
| 2001-12-28 | 204.31 |
| 2001-12-31 | 206.44 |
| 2002-01-01 | . |
| 2002-01-02 | 210.54 |
| 2002-01-03 | 212.80 |
| 2002-01-04 | 213.46 |
| 2002-01-07 | 213.39 |
| 2002-01-08 | 212.36 |
| 2002-01-09 | 211.92 |
| 2002-01-10 | 211.61 |
| 2002-01-11 | 209.87 |
| 2002-01-14 | 207.24 |
| 2002-01-15 | 206.82 |
| 2002-01-16 | 204.00 |
| 2002-01-17 | 206.44 |
| 2002-01-18 | 208.14 |
| 2002-01-21 | . |
| 2002-01-22 | 206.90 |
| 2002-01-23 | 211.05 |
| 2002-01-24 | 212.50 |
| 2002-01-25 | 209.39 |
| 2002-01-28 | 208.00 |
| 2002-01-29 | 205.62 |
| 2002-01-30 | 206.31 |
| 2002-01-31 | 208.49 |
| 2002-02-01 | 208.80 |
| 2002-02-04 | 209.23 |
| 2002-02-05 | 208.73 |
| 2002-02-06 | 205.89 |
| 2002-02-07 | 203.36 |
| 2002-02-08 | 203.87 |
| 2002-02-11 | 206.84 |
| 2002-02-12 | 206.06 |
| 2002-02-13 | 205.17 |
| 2002-02-14 | 203.60 |
| 2002-02-15 | 203.71 |
| 2002-02-18 | . |
| 2002-02-19 | 200.41 |
| 2002-02-20 | 201.03 |
| 2002-02-21 | 203.91 |
| 2002-02-22 | 206.32 |
| 2002-02-25 | 206.79 |
| 2002-02-26 | 207.07 |
| 2002-02-27 | 209.23 |
| 2002-02-28 | 211.54 |
| 2002-03-01 | 213.53 |
| 2002-03-04 | 218.73 |
| 2002-03-05 | 218.30 |
| 2002-03-06 | 220.65 |
| 2002-03-07 | 222.69 |
| 2002-03-08 | 224.61 |
| 2002-03-11 | 222.34 |
| 2002-03-12 | 222.08 |
| 2002-03-13 | 222.72 |
| 2002-03-14 | 225.91 |
| 2002-03-15 | 228.74 |
| 2002-03-18 | 227.79 |
| 2002-03-19 | 228.28 |
| 2002-03-20 | 227.48 |
| 2002-03-21 | 225.74 |
| 2002-03-22 | 225.31 |
| 2002-03-25 | 225.41 |
| 2002-03-26 | 224.83 |
| 2002-03-27 | 222.35 |
| 2002-03-28 | 224.25 |
| 2002-03-29 | . |
| 2002-04-01 | 226.22 |
| 2002-04-02 | 228.60 |
| 2002-04-03 | 229.81 |
| 2002-04-04 | 227.44 |
| 2002-04-05 | 226.67 |
| 2002-04-08 | 223.59 |
| 2002-04-09 | 223.47 |
| 2002-04-10 | 226.46 |
| 2002-04-11 | 223.62 |
| 2002-04-12 | 224.64 |
| 2002-04-15 | 226.17 |
| 2002-04-16 | 227.98 |
| 2002-04-17 | 229.12 |
| 2002-04-18 | 229.83 |
| 2002-04-19 | 230.30 |
| 2002-04-22 | 231.02 |
| 2002-04-23 | 228.32 |
| 2002-04-24 | 228.94 |
| 2002-04-25 | 223.79 |
| 2002-04-26 | 224.03 |
| 2002-04-29 | 224.96 |
| 2002-04-30 | 229.55 |
| 2002-05-01 | 230.82 |
| 2002-05-02 | 230.34 |
| 2002-05-03 | 231.12 |
| 2002-05-06 | 230.40 |
| 2002-05-07 | 229.92 |
| 2002-05-08 | 231.86 |
| 2002-05-09 | 230.87 |
| 2002-05-10 | 232.15 |
| 2002-05-13 | 233.79 |
| 2002-05-14 | 232.35 |
| 2002-05-15 | 234.78 |
| 2002-05-16 | 234.76 |
| 2002-05-17 | 238.30 |
| 2002-05-20 | 237.03 |
| 2002-05-21 | 237.02 |
| 2002-05-22 | 238.75 |
| 2002-05-23 | 237.68 |
| 2002-05-24 | 237.41 |
| 2002-05-27 | . |
| 2002-05-28 | 238.47 |
| 2002-05-29 | 240.08 |
| 2002-05-30 | 239.63 |
| 2002-05-31 | 240.66 |
| 2002-06-03 | 238.65 |
| 2002-06-04 | 234.73 |
| 2002-06-05 | 233.47 |
| 2002-06-06 | 236.15 |
| 2002-06-07 | 234.88 |
| 2002-06-10 | 234.93 |
| 2002-06-11 | 235.13 |
| 2002-06-12 | 231.58 |
| 2002-06-13 | 231.19 |
| 2002-06-14 | 226.11 |
| 2002-06-17 | 231.97 |
| 2002-06-18 | 232.55 |
| 2002-06-19 | 230.86 |
| 2002-06-20 | 229.96 |
| 2002-06-21 | 232.05 |
| 2002-06-24 | 230.79 |
| 2002-06-25 | 231.30 |
| 2002-06-26 | 233.04 |
| 2002-06-27 | 234.40 |
| 2002-06-28 | 240.99 |
| 2002-07-01 | 240.84 |
| 2002-07-02 | 238.35 |
| 2002-07-03 | 234.81 |
| 2002-07-04 | . |
| 2002-07-05 | 241.83 |
| 2002-07-08 | 244.79 |
| 2002-07-09 | 242.73 |
| 2002-07-10 | 235.69 |
| 2002-07-11 | 230.47 |
| 2002-07-12 | 229.02 |
| 2002-07-15 | 223.20 |
| 2002-07-16 | 222.21 |
| 2002-07-17 | 226.13 |
| 2002-07-18 | 227.81 |
| 2002-07-19 | 219.29 |
| 2002-07-22 | 209.35 |
| 2002-07-23 | 201.25 |
| 2002-07-24 | 197.45 |
| 2002-07-25 | 198.26 |
| 2002-07-26 | 199.93 |
| 2002-07-29 | 211.46 |
| 2002-07-30 | 212.84 |
| 2002-07-31 | 205.28 |
| 2002-08-01 | 200.87 |
| 2002-08-02 | 199.78 |
| 2002-08-05 | 190.10 |
| 2002-08-06 | 192.58 |
| 2002-08-07 | 191.32 |
| 2002-08-08 | 199.89 |
| 2002-08-09 | 207.19 |
| 2002-08-12 | 204.35 |
| 2002-08-13 | 203.93 |
| 2002-08-14 | 200.96 |
| 2002-08-15 | 205.09 |
| 2002-08-16 | 205.26 |
| 2002-08-19 | 208.74 |
| 2002-08-20 | 203.83 |
| 2002-08-21 | 207.15 |
| 2002-08-22 | 210.11 |
| 2002-08-23 | 209.24 |
| 2002-08-26 | 207.36 |
| 2002-08-27 | 211.88 |
| 2002-08-28 | 206.10 |
| 2002-08-29 | 204.19 |
| 2002-08-30 | 208.12 |
| 2002-09-02 | . |
| 2002-09-03 | 199.26 |
| 2002-09-04 | 200.52 |
| 2002-09-05 | 199.16 |
| 2002-09-06 | 202.00 |
| 2002-09-09 | 198.10 |
| 2002-09-10 | 199.71 |
| 2002-09-11 | 201.61 |
| 2002-09-12 | 197.52 |
| 2002-09-13 | 195.12 |
| 2002-09-16 | 194.67 |
| 2002-09-17 | 193.77 |
| 2002-09-18 | 188.43 |
| 2002-09-19 | 186.43 |
| 2002-09-20 | 188.20 |
| 2002-09-23 | 182.82 |
| 2002-09-24 | 177.64 |
| 2002-09-25 | 181.59 |
| 2002-09-26 | 186.45 |
| 2002-09-27 | 186.13 |
| 2002-09-30 | 180.23 |
| 2002-10-01 | 181.23 |
| 2002-10-02 | 183.70 |
| 2002-10-03 | 184.45 |
| 2002-10-04 | 178.30 |
| 2002-10-07 | 177.77 |
| 2002-10-08 | 175.46 |
| 2002-10-09 | 175.27 |
| 2002-10-10 | 177.22 |
| 2002-10-11 | 184.94 |
| 2002-10-14 | 182.57 |
| 2002-10-15 | 190.90 |
| 2002-10-16 | 190.53 |
| 2002-10-17 | 194.08 |
| 2002-10-18 | 192.98 |
| 2002-10-21 | 191.99 |
| 2002-10-22 | 187.59 |
| 2002-10-23 | 180.03 |
| 2002-10-24 | 180.78 |
| 2002-10-25 | 180.54 |
| 2002-10-28 | 184.03 |
| 2002-10-29 | 179.15 |
| 2002-10-30 | 183.38 |
| 2002-10-31 | 186.40 |
| 2002-11-01 | 185.22 |
| 2002-11-04 | 190.67 |
| 2002-11-05 | 192.25 |
| 2002-11-06 | 191.14 |
| 2002-11-07 | 187.68 |
| 2002-11-08 | 187.61 |
| 2002-11-11 | 187.90 |
| 2002-11-12 | 191.36 |
| 2002-11-13 | 189.42 |
| 2002-11-14 | 193.38 |
| 2002-11-15 | 194.00 |
| 2002-11-18 | 197.53 |
| 2002-11-19 | 196.17 |
| 2002-11-20 | 192.87 |
| 2002-11-21 | 195.42 |
| 2002-11-22 | 196.71 |
| 2002-11-25 | 194.88 |
| 2002-11-26 | 191.13 |
| 2002-11-27 | 195.98 |
| 2002-11-28 | . |
| 2002-11-29 | 197.31 |
| 2002-12-02 | 200.75 |
| 2002-12-03 | 197.38 |
| 2002-12-04 | 198.15 |
| 2002-12-05 | 194.70 |
| 2002-12-06 | 196.31 |
| 2002-12-09 | 192.96 |
| 2002-12-10 | 195.73 |
| 2002-12-11 | 196.58 |
| 2002-12-12 | 195.18 |
| 2002-12-13 | 192.35 |
| 2002-12-16 | 195.97 |
| 2002-12-17 | 197.44 |
| 2002-12-18 | 193.20 |
| 2002-12-19 | 188.82 |
| 2002-12-20 | 193.30 |
| 2002-12-23 | 192.40 |
| 2002-12-24 | 193.40 |
| 2002-12-25 | . |
| 2002-12-26 | 193.87 |
| 2002-12-27 | 188.52 |
| 2002-12-30 | 192.30 |
| 2002-12-31 | 194.52 |
| 2003-01-01 | . |
| 2003-01-02 | 200.20 |
| 2003-01-03 | 199.99 |
| 2003-01-06 | 204.76 |
| 2003-01-07 | 201.38 |
| 2003-01-08 | 195.92 |
| 2003-01-09 | 197.07 |
| 2003-01-10 | 197.66 |
| 2003-01-13 | 197.89 |
| 2003-01-14 | 199.77 |
| 2003-01-15 | 196.59 |
| 2003-01-16 | 197.79 |
| 2003-01-17 | 194.37 |
| 2003-01-20 | . |
| 2003-01-21 | 190.69 |
| 2003-01-22 | 186.02 |
| 2003-01-23 | 187.58 |
| 2003-01-24 | 183.88 |
| 2003-01-27 | 176.91 |
| 2003-01-28 | 177.54 |
| 2003-01-29 | 177.43 |
| 2003-01-30 | 177.64 |
| 2003-01-31 | 180.35 |
| 2003-02-03 | 180.59 |
| 2003-02-04 | 178.23 |
| 2003-02-05 | 180.48 |
| 2003-02-06 | 176.52 |
| 2003-02-07 | 174.31 |
| 2003-02-10 | 173.20 |
| 2003-02-11 | 173.73 |
| 2003-02-12 | 170.78 |
| 2003-02-13 | 170.96 |
| 2003-02-14 | 173.91 |
| 2003-02-17 | . |
| 2003-02-18 | 175.73 |
| 2003-02-19 | 174.02 |
| 2003-02-20 | 172.40 |
| 2003-02-21 | 173.40 |
| 2003-02-24 | 166.73 |
| 2003-02-25 | 161.48 |
| 2003-02-26 | 159.93 |
| 2003-02-27 | 162.07 |
| 2003-02-28 | 163.91 |
| 2003-03-03 | 166.43 |
| 2003-03-04 | 163.77 |
| 2003-03-05 | 161.37 |
| 2003-03-06 | 159.89 |
| 2003-03-07 | 157.91 |
| 2003-03-10 | 155.81 |
| 2003-03-11 | 154.09 |
| 2003-03-12 | 147.15 |
| 2003-03-13 | 152.81 |
| 2003-03-14 | 154.87 |
| 2003-03-17 | 154.96 |
| 2003-03-18 | 167.31 |
| 2003-03-19 | 168.65 |
| 2003-03-20 | 168.21 |
| 2003-03-21 | 172.62 |
| 2003-03-24 | 165.32 |
| 2003-03-25 | 167.66 |
| 2003-03-26 | 167.58 |
| 2003-03-27 | 168.12 |
| 2003-03-28 | 167.75 |
| 2003-03-31 | 165.35 |
| 2003-04-01 | 165.30 |
| 2003-04-02 | 171.97 |
| 2003-04-03 | 172.85 |
| 2003-04-04 | 177.55 |
| 2003-04-07 | 182.73 |
| 2003-04-08 | 180.30 |
| 2003-04-09 | 180.40 |
| 2003-04-10 | 181.31 |
| 2003-04-11 | 182.65 |
| 2003-04-14 | 184.20 |
| 2003-04-15 | 184.62 |
| 2003-04-16 | 184.21 |
| 2003-04-17 | 187.72 |
| 2003-04-18 | . |
| 2003-04-21 | 186.71 |
| 2003-04-22 | 190.64 |
| 2003-04-23 | 191.77 |
| 2003-04-24 | 190.71 |
| 2003-04-25 | 187.93 |
| 2003-04-28 | 192.35 |
| 2003-04-29 | 193.09 |
| 2003-04-30 | 197.64 |
| 2003-05-01 | 199.54 |
| 2003-05-02 | 199.54 |
| 2003-05-05 | 201.42 |
| 2003-05-06 | 204.40 |
| 2003-05-07 | 204.63 |
| 2003-05-08 | 200.73 |
| 2003-05-09 | 202.07 |
| 2003-05-12 | 202.61 |
| 2003-05-13 | 199.11 |
| 2003-05-14 | 203.93 |
| 2003-05-15 | 206.53 |
| 2003-05-16 | 208.54 |
| 2003-05-19 | 200.46 |
| 2003-05-20 | 200.10 |
| 2003-05-21 | 198.56 |
| 2003-05-22 | 199.86 |
| 2003-05-23 | 199.81 |
| 2003-05-26 | . |
| 2003-05-27 | 201.25 |
| 2003-05-28 | 202.68 |
| 2003-05-29 | 203.50 |
| 2003-05-30 | 204.87 |
| 2003-06-02 | 207.08 |
| 2003-06-03 | 206.22 |
| 2003-06-04 | 209.55 |
| 2003-06-05 | 210.55 |
| 2003-06-06 | 210.88 |
| 2003-06-09 | 210.22 |
| 2003-06-10 | 209.88 |
| 2003-06-11 | 213.87 |
| 2003-06-12 | 214.99 |
| 2003-06-13 | 214.16 |
| 2003-06-16 | 219.64 |
| 2003-06-17 | 221.65 |
| 2003-06-18 | 220.75 |
| 2003-06-19 | 217.61 |
| 2003-06-20 | 216.30 |
| 2003-06-23 | 212.49 |
| 2003-06-24 | 210.07 |
| 2003-06-25 | 211.46 |
| 2003-06-26 | 209.28 |
| 2003-06-27 | 208.86 |
| 2003-06-30 | 207.97 |
| 2003-07-01 | 205.62 |
| 2003-07-02 | 207.87 |
| 2003-07-03 | 208.35 |
| 2003-07-04 | . |
| 2003-07-07 | 214.71 |
| 2003-07-08 | 214.40 |
| 2003-07-09 | 211.75 |
| 2003-07-10 | 209.85 |
| 2003-07-11 | 212.17 |
| 2003-07-14 | 216.05 |
| 2003-07-15 | 213.06 |
| 2003-07-16 | 210.91 |
| 2003-07-17 | 211.21 |
| 2003-07-18 | 214.57 |
| 2003-07-21 | 213.61 |
| 2003-07-22 | 214.98 |
| 2003-07-23 | 214.95 |
| 2003-07-24 | 219.81 |
| 2003-07-25 | 217.62 |
| 2003-07-28 | 219.92 |
| 2003-07-29 | 219.95 |
| 2003-07-30 | 219.55 |
| 2003-07-31 | 222.66 |
| 2003-08-01 | 221.06 |
| 2003-08-04 | 220.49 |
| 2003-08-05 | 223.92 |
| 2003-08-06 | 218.39 |
| 2003-08-07 | 214.92 |
| 2003-08-08 | 214.64 |
| 2003-08-11 | 214.73 |
| 2003-08-12 | 215.53 |
| 2003-08-13 | 214.95 |
| 2003-08-14 | 216.82 |
| 2003-08-15 | 218.82 |
| 2003-08-18 | 219.94 |
| 2003-08-19 | 217.52 |
| 2003-08-20 | 218.77 |
| 2003-08-21 | 217.25 |
| 2003-08-22 | 217.26 |
| 2003-08-25 | 216.40 |
| 2003-08-26 | 215.36 |
| 2003-08-27 | 216.57 |
| 2003-08-28 | 216.88 |
| 2003-08-29 | 216.93 |
| 2003-09-01 | . |
| 2003-09-02 | 217.98 |
| 2003-09-03 | 221.04 |
| 2003-09-04 | 221.78 |
| 2003-09-05 | 222.15 |
| 2003-09-08 | 225.29 |
| 2003-09-09 | 224.21 |
| 2003-09-10 | 222.15 |
| 2003-09-11 | 221.84 |
| 2003-09-12 | 222.36 |
| 2003-09-15 | 222.76 |
| 2003-09-16 | 222.54 |
| 2003-09-17 | 222.17 |
| 2003-09-18 | 225.56 |
| 2003-09-19 | 227.32 |
| 2003-09-22 | 224.35 |
| 2003-09-23 | 220.31 |
| 2003-09-24 | 215.23 |
| 2003-09-25 | 216.21 |
| 2003-09-26 | 216.30 |
| 2003-09-29 | 216.18 |
| 2003-09-30 | 215.19 |
| 2003-10-01 | 218.87 |
| 2003-10-02 | 215.27 |
| 2003-10-03 | 221.53 |
| 2003-10-06 | 220.29 |
| 2003-10-07 | 218.54 |
| 2003-10-08 | 220.06 |
| 2003-10-09 | 223.08 |
| 2003-10-10 | 223.24 |
| 2003-10-13 | 224.05 |
| 2003-10-14 | 223.64 |
| 2003-10-15 | 225.32 |
| 2003-10-16 | 226.36 |
| 2003-10-17 | 223.44 |
| 2003-10-20 | 225.28 |
| 2003-10-21 | 225.91 |
| 2003-10-22 | 223.63 |
| 2003-10-23 | 224.06 |
| 2003-10-24 | 223.92 |
| 2003-10-27 | 225.49 |
| 2003-10-28 | 226.57 |
| 2003-10-29 | 226.06 |
| 2003-10-30 | 228.46 |
| 2003-10-31 | 226.37 |
| 2003-11-03 | 226.47 |
| 2003-11-04 | 228.27 |
| 2003-11-05 | 229.07 |
| 2003-11-06 | 228.13 |
| 2003-11-07 | 234.46 |
| 2003-11-10 | 232.88 |
| 2003-11-11 | 233.49 |
| 2003-11-12 | 234.92 |
| 2003-11-13 | 237.40 |
| 2003-11-14 | 240.48 |
| 2003-11-17 | 235.12 |
| 2003-11-18 | 236.40 |
| 2003-11-19 | 236.14 |
| 2003-11-20 | 237.29 |
| 2003-11-21 | 237.96 |
| 2003-11-24 | 238.36 |
| 2003-11-25 | 239.15 |
| 2003-11-26 | 241.37 |
| 2003-11-27 | . |
| 2003-11-28 | 243.61 |
| 2003-12-01 | 247.71 |
| 2003-12-02 | 250.25 |
| 2003-12-03 | 253.82 |
| 2003-12-04 | 251.99 |
| 2003-12-05 | 251.25 |
| 2003-12-08 | 251.28 |
| 2003-12-09 | 251.82 |
| 2003-12-10 | 250.12 |
| 2003-12-11 | 247.55 |
| 2003-12-12 | 250.01 |
| 2003-12-15 | 251.68 |
| 2003-12-16 | 251.76 |
| 2003-12-17 | 253.85 |
| 2003-12-18 | 255.57 |
| 2003-12-19 | 256.23 |
| 2003-12-22 | 256.48 |
| 2003-12-23 | 258.88 |
| 2003-12-24 | 260.13 |
| 2003-12-25 | . |
| 2003-12-26 | 260.03 |
| 2003-12-29 | 262.90 |
| 2003-12-30 | 265.87 |
| 2003-12-31 | 268.54 |
| 2004-01-01 | . |
| 2004-01-02 | 269.59 |
| 2004-01-05 | 273.56 |
| 2004-01-06 | 274.10 |
| 2004-01-07 | 270.71 |
| 2004-01-08 | 274.80 |
| 2004-01-09 | 275.62 |
| 2004-01-12 | 274.46 |
| 2004-01-13 | 276.03 |
| 2004-01-14 | 276.56 |
| 2004-01-15 | 273.67 |
| 2004-01-16 | 270.82 |
| 2004-01-19 | . |
| 2004-01-20 | 273.54 |
| 2004-01-21 | 274.35 |
| 2004-01-22 | 273.47 |
| 2004-01-23 | 273.95 |
| 2004-01-26 | 270.58 |
| 2004-01-27 | 273.58 |
| 2004-01-28 | 273.77 |
| 2004-01-29 | 267.77 |
| 2004-01-30 | 268.70 |
| 2004-02-02 | 269.73 |
| 2004-02-03 | 268.41 |
| 2004-02-04 | 265.65 |
| 2004-02-05 | 266.80 |
| 2004-02-06 | 268.09 |
| 2004-02-09 | 270.42 |
| 2004-02-10 | 272.14 |
| 2004-02-11 | 271.95 |
| 2004-02-12 | 274.32 |
| 2004-02-13 | 270.99 |
| 2004-02-16 | . |
| 2004-02-17 | 274.16 |
| 2004-02-18 | 273.36 |
| 2004-02-19 | 272.22 |
| 2004-02-20 | 265.77 |
| 2004-02-23 | 266.20 |
| 2004-02-24 | 265.45 |
| 2004-02-25 | 263.20 |
| 2004-02-26 | 262.50 |
| 2004-02-27 | 264.32 |
| 2004-03-01 | 268.46 |
| 2004-03-02 | 266.64 |
| 2004-03-03 | 262.27 |
| 2004-03-04 | 264.66 |
| 2004-03-05 | 268.43 |
| 2004-03-08 | 268.12 |
| 2004-03-09 | 266.28 |
| 2004-03-10 | 261.88 |
| 2004-03-11 | 254.61 |
| 2004-03-12 | 255.03 |
| 2004-03-15 | 250.27 |
| 2004-03-16 | 253.49 |
| 2004-03-17 | 254.38 |
| 2004-03-18 | 253.13 |
| 2004-03-19 | 250.89 |
| 2004-03-22 | 247.70 |
| 2004-03-23 | 247.13 |
| 2004-03-24 | 245.31 |
| 2004-03-25 | 247.56 |
| 2004-03-26 | 246.51 |
| 2004-03-29 | 249.40 |
| 2004-03-30 | 249.01 |
| 2004-03-31 | 251.50 |
| 2004-04-01 | 256.75 |
| 2004-04-02 | 257.95 |
| 2004-04-05 | 257.16 |
| 2004-04-06 | 256.89 |
| 2004-04-07 | 260.96 |
| 2004-04-08 | 259.46 |
| 2004-04-09 | . |
| 2004-04-12 | 258.84 |
| 2004-04-13 | 258.55 |
| 2004-04-14 | 256.34 |
| 2004-04-15 | 257.01 |
| 2004-04-16 | 260.78 |
| 2004-04-19 | 261.51 |
| 2004-04-20 | 260.46 |
| 2004-04-21 | 257.88 |
| 2004-04-22 | 258.86 |
| 2004-04-23 | 260.11 |
| 2004-04-26 | 262.27 |
| 2004-04-27 | 264.31 |
| 2004-04-28 | 260.36 |
| 2004-04-29 | 261.59 |
| 2004-04-30 | 263.33 |
| 2004-05-03 | 263.39 |
| 2004-05-04 | 263.34 |
| 2004-05-05 | 267.12 |
| 2004-05-06 | 261.41 |
| 2004-05-07 | 257.40 |
| 2004-05-10 | 249.87 |
| 2004-05-11 | 251.89 |
| 2004-05-12 | 251.28 |
| 2004-05-13 | 253.57 |
| 2004-05-14 | 254.56 |
| 2004-05-17 | 253.49 |
| 2004-05-18 | 255.32 |
| 2004-05-19 | 262.36 |
| 2004-05-20 | 257.62 |
| 2004-05-21 | 258.28 |
| 2004-05-24 | 259.43 |
| 2004-05-25 | 259.45 |
| 2004-05-26 | 262.37 |
| 2004-05-27 | 270.08 |
| 2004-05-28 | 266.53 |
| 2004-05-31 | . |
| 2004-06-01 | 266.23 |
| 2004-06-02 | 270.94 |
| 2004-06-03 | 270.99 |
| 2004-06-04 | 272.40 |
| 2004-06-07 | 275.19 |
| 2004-06-08 | 274.48 |
| 2004-06-09 | 268.78 |
| 2004-06-10 | 268.83 |
| 2004-06-11 | . |
| 2004-06-14 | 264.53 |
| 2004-06-15 | 266.39 |
| 2004-06-16 | 266.33 |
| 2004-06-17 | 267.51 |
| 2004-06-18 | 270.73 |
| 2004-06-21 | 271.34 |
| 2004-06-22 | 268.87 |
| 2004-06-23 | 269.64 |
| 2004-06-24 | 275.10 |
| 2004-06-25 | 274.23 |
| 2004-06-28 | 278.01 |
| 2004-06-29 | 275.43 |
| 2004-06-30 | 276.05 |
| 2004-07-01 | 275.90 |
| 2004-07-02 | 277.91 |
| 2004-07-05 | . |
| 2004-07-06 | 274.91 |
| 2004-07-07 | 275.99 |
| 2004-07-08 | 277.99 |
| 2004-07-09 | 276.77 |
| 2004-07-12 | 276.47 |
| 2004-07-13 | 275.10 |
| 2004-07-14 | 277.38 |
| 2004-07-15 | 275.25 |
| 2004-07-16 | 277.13 |
| 2004-07-19 | 275.23 |
| 2004-07-20 | 274.61 |
| 2004-07-21 | 272.30 |
| 2004-07-22 | 268.04 |
| 2004-07-23 | 264.89 |
| 2004-07-26 | 263.07 |
| 2004-07-27 | 263.41 |
| 2004-07-28 | 262.77 |
| 2004-07-29 | 268.00 |
| 2004-07-30 | 268.77 |
| 2004-08-02 | 267.07 |
| 2004-08-03 | 270.45 |
| 2004-08-04 | 268.63 |
| 2004-08-05 | 269.40 |
| 2004-08-06 | 268.19 |
| 2004-08-09 | 265.01 |
| 2004-08-10 | 266.38 |
| 2004-08-11 | 261.68 |
| 2004-08-12 | 261.59 |
| 2004-08-13 | 260.79 |
| 2004-08-16 | 263.27 |
| 2004-08-17 | 263.15 |
| 2004-08-18 | 263.29 |
| 2004-08-19 | 265.52 |
| 2004-08-20 | 265.73 |
| 2004-08-23 | 266.15 |
| 2004-08-24 | 265.20 |
| 2004-08-25 | 265.39 |
| 2004-08-26 | 268.09 |
| 2004-08-27 | 268.74 |
| 2004-08-30 | 268.45 |
| 2004-08-31 | 268.54 |
| 2004-09-01 | 270.41 |
| 2004-09-02 | 270.62 |
| 2004-09-03 | 271.07 |
| 2004-09-06 | . |
| 2004-09-07 | 272.98 |
| 2004-09-08 | 273.26 |
| 2004-09-09 | 271.59 |
| 2004-09-10 | 274.74 |
| 2004-09-13 | 276.47 |
| 2004-09-14 | 277.61 |
| 2004-09-15 | 274.18 |
| 2004-09-16 | 273.63 |
| 2004-09-17 | 276.82 |
| 2004-09-20 | 275.54 |
| 2004-09-21 | 279.26 |
| 2004-09-22 | 277.39 |
| 2004-09-23 | 276.60 |
| 2004-09-24 | 276.78 |
| 2004-09-27 | 276.03 |
| 2004-09-28 | 278.24 |
| 2004-09-29 | 281.83 |
| 2004-09-30 | 283.46 |
| 2004-10-01 | 288.71 |
| 2004-10-04 | 286.61 |
| 2004-10-05 | 288.59 |
| 2004-10-06 | 288.88 |
| 2004-10-07 | 288.30 |
| 2004-10-08 | 289.26 |
| 2004-10-11 | 287.45 |
| 2004-10-12 | 282.80 |
| 2004-10-13 | 281.68 |
| 2004-10-14 | 282.05 |
| 2004-10-15 | 283.74 |
| 2004-10-18 | 285.69 |
| 2004-10-19 | 289.97 |
| 2004-10-20 | 288.94 |
| 2004-10-21 | 291.42 |
| 2004-10-22 | 294.27 |
| 2004-10-25 | 292.39 |
| 2004-10-26 | 292.81 |
| 2004-10-27 | 296.02 |
| 2004-10-28 | 295.76 |
| 2004-10-29 | 295.53 |
| 2004-11-01 | 298.82 |
| 2004-11-02 | 300.04 |
| 2004-11-03 | 302.50 |
| 2004-11-04 | 305.19 |
| 2004-11-05 | 307.35 |
| 2004-11-08 | 307.98 |
| 2004-11-09 | 308.57 |
| 2004-11-10 | 311.65 |
| 2004-11-11 | 312.81 |
| 2004-11-12 | 313.18 |
| 2004-11-15 | 313.23 |
| 2004-11-16 | 313.26 |
| 2004-11-17 | 318.85 |
| 2004-11-18 | 318.64 |
| 2004-11-19 | 319.00 |
| 2004-11-22 | 318.00 |
| 2004-11-23 | 318.57 |
| 2004-11-24 | 320.38 |
| 2004-11-25 | . |
| 2004-11-26 | 325.53 |
| 2004-11-29 | 325.64 |
| 2004-11-30 | 324.00 |
| 2004-12-01 | 329.25 |
| 2004-12-02 | 329.09 |
| 2004-12-03 | 330.27 |
| 2004-12-06 | 331.72 |
| 2004-12-07 | 331.62 |
| 2004-12-08 | 324.58 |
| 2004-12-09 | 322.47 |
| 2004-12-10 | 323.56 |
| 2004-12-13 | 328.62 |
| 2004-12-14 | 329.48 |
| 2004-12-15 | 333.00 |
| 2004-12-16 | 330.38 |
| 2004-12-17 | 324.84 |
| 2004-12-20 | 331.70 |
| 2004-12-21 | 330.62 |
| 2004-12-22 | 331.37 |
| 2004-12-23 | 335.14 |
| 2004-12-24 | . |
| 2004-12-27 | 337.70 |
| 2004-12-28 | 338.12 |
| 2004-12-29 | 337.77 |
| 2004-12-30 | 339.87 |
| 2004-12-31 | 339.03 |
| 2005-01-03 | 338.38 |
| 2005-01-04 | 333.15 |
| 2005-01-05 | 329.04 |
| 2005-01-06 | 326.00 |
| 2005-01-07 | 324.82 |
| 2005-01-10 | 325.46 |
| 2005-01-11 | 324.70 |
| 2005-01-12 | 326.11 |
| 2005-01-13 | 326.22 |
| 2005-01-14 | 325.09 |
| 2005-01-17 | . |
| 2005-01-18 | 326.23 |
| 2005-01-19 | 328.07 |
| 2005-01-20 | 324.64 |
| 2005-01-21 | 325.24 |
| 2005-01-24 | 325.20 |
| 2005-01-25 | 322.44 |
| 2005-01-26 | 325.50 |
| 2005-01-27 | 326.07 |
#2005-01-28| 325.18
#2005-01-31| 330.56
#2005-02-01| 332.42
#2005-02-02| 335.18
#2005-02-03| 332.48
#2005-02-04| 335.76
#2005-02-07| 334.62
#2005-02-08| 333.08
#2005-02-09| 335.62
#2005-02-10| 338.91
#2005-02-11| 341.80
#2005-02-14| 345.34
#2005-02-15| 347.19
#2005-02-16| 346.56
#2005-02-17| 351.00
#2005-02-18| 354.90
#2005-02-21| .
#2005-02-22| 357.35
#2005-02-23| 354.25
#2005-02-24| 355.22
#2005-02-25| 357.12
#2005-02-28| 359.55
#2005-03-01| 358.91
#2005-03-02| 357.70
#2005-03-03| 356.93
#2005-03-04| 363.82
#2005-03-07| 365.55
#2005-03-08| 365.50
#2005-03-09| 364.72
#2005-03-10| 363.53
#2005-03-11| 365.90
#2005-03-14| 362.85
#2005-03-15| 361.71
#2005-03-16| 360.35
#2005-03-17| 358.78
#2005-03-18| 356.41
#2005-03-21| 352.67
#2005-03-22| 355.65
#2005-03-23| 348.77
#2005-03-24| 347.94
#2005-03-25| .
#2005-03-28| 345.66
#2005-03-29| 346.71
#2005-03-30| 347.48
#2005-03-31| 349.66
#2005-04-01| 351.78
#2005-04-04| 346.80
#2005-04-05| 347.67
#2005-04-06| 353.63
#2005-04-07| 355.12
#2005-04-08| 354.34
#2005-04-11| 356.49
#2005-04-12| 352.94
#2005-04-13| 352.41
#2005-04-14| 345.07
#2005-04-15| 343.15
#2005-04-18| 337.68
#2005-04-19| 340.60
#2005-04-20| 340.59
#2005-04-21| 339.66
#2005-04-22| 341.63
#2005-04-25| 341.24
#2005-04-26| 340.98
#2005-04-27| 335.57
#2005-04-28| 333.63
#2005-04-29| 335.10
#2005-05-02| 337.23
#2005-05-03| 338.71
#2005-05-04| 343.64
#2005-05-05| 344.40
#2005-05-06| 343.98
#2005-05-09| 343.08
#2005-05-10| 342.20
#2005-05-11| 341.26
#2005-05-12| 340.96
#2005-05-13| 335.54
#2005-05-16| 333.29
#2005-05-17| 332.95
#2005-05-18| 339.75
#2005-05-19| 342.37
#2005-05-20| 340.50
#2005-05-23| 342.52
#2005-05-24| 343.75
#2005-05-25| 344.44
#2005-05-26| 343.64
#2005-05-27| 344.12
#2005-05-30| .
#2005-05-31| 338.93
#2005-06-01| 342.69
#2005-06-02| 344.35
#2005-06-03| 343.51
#2005-06-06| 343.68
#2005-06-07| 346.54
#2005-06-08| 348.15
#2005-06-09| 344.65
#2005-06-10| 345.52
#2005-06-13| 343.94
#2005-06-14| 343.09
#2005-06-15| 343.21
#2005-06-16| 344.40
#2005-06-17| 349.18
#2005-06-20| 344.52
#2005-06-21| 345.18
#2005-06-22| 345.39
#2005-06-23| 343.42
#2005-06-24| 338.82
#2005-06-27| 337.54
#2005-06-28| 338.18
#2005-06-29| 338.03
#2005-06-30| 337.90
#2005-07-01| 337.38
#2005-07-04| .
#2005-07-05| 333.30
#2005-07-06| 333.76
#2005-07-07| 329.40
#2005-07-08| 331.61
#2005-07-11| 339.52
#2005-07-12| 343.08
#2005-07-13| 342.38
#2005-07-14| 344.04
#2005-07-15| 341.39
#2005-07-18| 343.39
#2005-07-19| 346.00
#2005-07-20| 347.64
#2005-07-21| 352.54
#2005-07-22| 352.53
#2005-07-25| 351.69
#2005-07-26| 348.55
#2005-07-27| 349.34
#2005-07-28| 357.02
#2005-07-29| 358.32
#2005-08-01| 360.52
#2005-08-02| 365.73
#2005-08-03| 369.70
#2005-08-04| 369.85
#2005-08-05| 365.01
#2005-08-08| 367.19
#2005-08-09| 370.35
#2005-08-10| 371.80
#2005-08-11| 372.55
#2005-08-12| 369.57
#2005-08-15| 366.65
#2005-08-16| 362.43
#2005-08-17| 361.91
#2005-08-18| 356.03
#2005-08-19| 358.78
#2005-08-22| 363.22
#2005-08-23| 361.22
#2005-08-24| 360.90
#2005-08-25| 358.27
#2005-08-26| 356.73
#2005-08-29| 356.09
#2005-08-30| 353.55
#2005-08-31| 358.76
#2005-09-01| 367.81
#2005-09-02| 373.60
#2005-09-05| .
#2005-09-06| 377.35
#2005-09-07| 380.56
#2005-09-08| 379.55
#2005-09-09| 381.01
#2005-09-12| 378.76
#2005-09-13| 373.88
#2005-09-14| 375.63
#2005-09-15| 372.53
#2005-09-16| 375.95
#2005-09-19| 372.39
#2005-09-20| 375.35
#2005-09-21| 370.79
#2005-09-22| 365.91
#2005-09-23| 364.86
#2005-09-26| 372.16
#2005-09-27| 368.46
#2005-09-28| 373.72
#2005-09-29| 372.63
#2005-09-30| 377.93
#2005-10-03| 377.95
#2005-10-04| 381.65
#2005-10-05| 377.32
#2005-10-06| 377.63
#2005-10-07| 377.72
#2005-10-10| 377.90
#2005-10-11| 376.23
#2005-10-12| 372.01
#2005-10-13| 365.13
#2005-10-14| 369.00
#2005-10-17| 366.81
#2005-10-18| 362.69
#2005-10-19| 357.45
#2005-10-20| 359.45
#2005-10-21| 357.27
#2005-10-24| 362.59
#2005-10-25| 363.07
#2005-10-26| 364.11
#2005-10-27| 359.75
#2005-10-28| 359.66
#2005-10-31| 364.59
#2005-11-01| 364.96
#2005-11-02| 365.65
#2005-11-03| 367.11
#2005-11-04| 360.60
#2005-11-07| 362.40
#2005-11-08| 359.03
#2005-11-09| 362.67
#2005-11-10| 363.84
#2005-11-11| 368.01
#2005-11-14| 370.24
#2005-11-15| 370.49
#2005-11-16| 367.53
#2005-11-17| 371.20
#2005-11-18| 372.68
#2005-11-21| 376.49
#2005-11-22| 376.32
#2005-11-23| 377.99
#2005-11-24| .
#2005-11-25| 376.70
#2005-11-28| 377.47
#2005-11-29| 376.87
#2005-11-30| 377.42
#2005-12-01| 380.91
#2005-12-02| 384.12
#2005-12-05| 384.58
#2005-12-06| 385.83
#2005-12-07| 382.18
#2005-12-08| 386.28
#2005-12-09| 386.60
#2005-12-12| 390.56
#2005-12-13| 390.02
#2005-12-14| 393.58
#2005-12-15| 391.56
#2005-12-16| 396.67
#2005-12-19| 395.20
#2005-12-20| 393.13
#2005-12-21| 396.41
#2005-12-22| 398.00
#2005-12-23| 399.07
#2005-12-26| .
#2005-12-27| 401.15
#2005-12-28| 401.95
#2005-12-29| 400.82
#2005-12-30| 396.26
#2006-01-02| .
#2006-01-03| 407.79
#2006-01-04| 411.63
#2006-01-05| 410.11
#2006-01-06| 412.23
#2006-01-09| 408.94
#2006-01-10| 405.68
#2006-01-11| 409.32
#2006-01-12| 409.92
#2006-01-13| 407.70
#2006-01-16| .
#2006-01-17| 405.97
#2006-01-18| 405.17
#2006-01-19| 405.93
#2006-01-20| 403.18
#2006-01-23| 408.01
#2006-01-24| 408.61
#2006-01-25| 412.59
#2006-01-26| 412.23
#2006-01-27| 415.60
#2006-01-30| 409.80
#2006-01-31| 414.57
#2006-02-01| 418.28
#2006-02-02| 412.59
#2006-02-03| 408.93
#2006-02-06| 410.03
#2006-02-07| 409.92
#2006-02-08| 406.85
#2006-02-09| 412.04
#2006-02-10| 409.90
#2006-02-13| 410.18
#2006-02-14| 410.30
#2006-02-15| 409.93
#2006-02-16| 411.03
#2006-02-17| 412.74
#2006-02-20| .
#2006-02-21| 411.91
#2006-02-22| 413.90
#2006-02-23| 412.78
#2006-02-24| 413.18
#2006-02-27| 414.61
#2006-02-28| 410.91
#2006-03-01| 413.87
#2006-03-02| 413.62
#2006-03-03| 410.84
#2006-03-06| 409.75
#2006-03-07| 405.98
#2006-03-08| 402.63
#2006-03-09| 406.45
#2006-03-10| 407.63
#2006-03-13| 410.33
#2006-03-14| 415.68
#2006-03-15| 417.02
#2006-03-16| 420.41
#2006-03-17| 420.84
#2006-03-20| 423.60
#2006-03-21| 419.74
#2006-03-22| 423.45
#2006-03-23| 422.33
#2006-03-24| 430.37
#2006-03-27| 426.19
#2006-03-28| 425.85
#2006-03-29| 418.74
#2006-03-30| 427.67
#2006-03-31| 423.90
#2006-04-03| 426.74
#2006-04-04| 431.39
#2006-04-05| 432.26
#2006-04-06| 432.25
#2006-04-07| 426.77
#2006-04-10| 426.46
#2006-04-11| 424.10
#2006-04-12| 420.73
#2006-04-13| 421.68
#2006-04-14| .
#2006-04-17| 428.30
#2006-04-18| 428.40
#2006-04-19| 434.17
#2006-04-20| 439.85
#2006-04-21| 448.08
#2006-04-24| 451.07
#2006-04-25| 450.39
#2006-04-26| 454.39
#2006-04-27| 456.34
#2006-04-28| 456.45
#2006-05-01| 457.75
#2006-05-02| 461.33
#2006-05-03| 456.24
#2006-05-04| 463.58
#2006-05-05| 471.60
#2006-05-08| 469.18
#2006-05-09| 475.42
#2006-05-10| 475.98
#2006-05-11| 476.79
#2006-05-12| 470.03
#2006-05-15| 458.80
#2006-05-16| 457.99
#2006-05-17| 443.30
#2006-05-18| 441.28
#2006-05-19| 435.39
#2006-05-22| 425.62
#2006-05-23| 441.25
#2006-05-24| 433.61
#2006-05-25| 441.04
#2006-05-26| 448.50
#2006-05-29| .
#2006-05-30| 443.24
#2006-05-31| 442.49
#2006-06-01| 440.35
#2006-06-02| 444.49
#2006-06-05| 442.36
#2006-06-06| 431.64
#2006-06-07| 432.19
#2006-06-08| 416.42
#2006-06-09| 418.34
#2006-06-12| 411.03
#2006-06-13| 399.43
#2006-06-14| 406.50
#2006-06-15| 415.84
#2006-06-16| 415.05
#2006-06-19| 411.85
#2006-06-20| 413.31
#2006-06-21| 416.66
#2006-06-22| 416.97
#2006-06-23| 414.69
#2006-06-26| 413.50
#2006-06-27| 413.44
#2006-06-28| 412.49
#2006-06-29| 421.73
#2006-06-30| 438.80
#2006-07-03| 444.08
#2006-07-04| .
#2006-07-05| 435.09
#2006-07-06| 436.60
#2006-07-07| 441.35
#2006-07-10| 440.90
#2006-07-11| 440.86
#2006-07-12| 441.72
#2006-07-13| 435.02
#2006-07-14| 427.42
#2006-07-17| 420.70
#2006-07-18| 419.40
#2006-07-19| 433.20
#2006-07-20| 438.11
#2006-07-21| 434.65
#2006-07-24| 440.90
#2006-07-25| 442.76
#2006-07-26| 445.79
#2006-07-27| 450.48
#2006-07-28| 454.25
#2006-07-31| 453.52
#2006-08-01| 447.32
#2006-08-02| 450.89
#2006-08-03| 447.30
#2006-08-04| 454.38
#2006-08-07| 445.17
#2006-08-08| 444.51
#2006-08-09| 448.87
#2006-08-10| 443.65
#2006-08-11| 446.00
#2006-08-14| 448.50
#2006-08-15| 457.53
#2006-08-16| 460.38
#2006-08-17| 463.60
#2006-08-18| 461.14
#2006-08-21| 461.54
#2006-08-22| 458.62
#2006-08-23| 456.14
#2006-08-24| 458.68
#2006-08-25| 458.04
#2006-08-28| 462.15
#2006-08-29| 461.27
#2006-08-30| 465.53
#2006-08-31| 463.65
#2006-09-01| 466.59
#2006-09-04| .
#2006-09-05| 464.91
#2006-09-06| 459.20
#2006-09-07| 453.04
#2006-09-08| 453.51
#2006-09-11| 453.30
#2006-09-12| 458.35
#2006-09-13| 459.31
#2006-09-14| 460.60
#2006-09-15| 459.19
#2006-09-18| 458.48
#2006-09-19| 457.60
#2006-09-20| 460.66
#2006-09-21| 464.48
#2006-09-22| 462.86
#2006-09-25| 463.41
#2006-09-26| 467.43
#2006-09-27| 469.48
#2006-09-28| 471.10
#2006-09-29| 472.80
#2006-10-02| 478.10
#2006-10-03| 476.36
#2006-10-04| 478.87
#2006-10-05| 480.54
#2006-10-06| 475.09
#2006-10-09| 478.14
#2006-10-10| 475.61
#2006-10-11| 474.60
#2006-10-12| 477.34
#2006-10-13| 475.12
#2006-10-16| 477.52
#2006-10-17| 472.85
#2006-10-18| 474.13
#2006-10-19| 479.71
#2006-10-20| 480.15
#2006-10-23| 481.34
#2006-10-24| 483.63
#2006-10-25| 488.61
#2006-10-26| 491.54
#2006-10-27| 490.41
#2006-10-30| 488.23
#2006-10-31| 493.00
#2006-11-01| 496.41
#2006-11-02| 491.80
#2006-11-03| 489.49
#2006-11-06| 496.19
#2006-11-07| 501.21
#2006-11-08| 500.71
#2006-11-09| 502.95
#2006-11-10| 508.80
#2006-11-13| 507.83
#2006-11-14| 508.27
#2006-11-15| 510.12
#2006-11-16| 509.71
#2006-11-17| 506.99
#2006-11-20| 506.31
#2006-11-21| 508.04
#2006-11-22| 513.00
#2006-11-23| .
#2006-11-24| 516.90
#2006-11-27| 512.42
#2006-11-28| 509.48
#2006-11-29| 517.43
#2006-11-30| 516.51
#2006-12-01| 517.36
#2006-12-04| 521.90
#2006-12-05| 527.36
#2006-12-06| 528.17
#2006-12-07| 528.30
#2006-12-08| 530.55
#2006-12-11| 529.44
#2006-12-12| 534.50
#2006-12-13| 538.68
#2006-12-14| 536.50
#2006-12-15| 536.55
#2006-12-18| 537.91
#2006-12-19| 536.97
#2006-12-20| 543.72
#2006-12-21| 540.74
#2006-12-22| 536.10
#2006-12-25| .
#2006-12-26| 534.90
#2006-12-27| 541.54
#2006-12-28| 541.85
#2006-12-29| 542.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 548.81
#2007-01-04| 541.20
#2007-01-05| 531.21
#2007-01-08| 531.07
#2007-01-09| 534.51
#2007-01-10| 528.87
#2007-01-11| 535.92
#2007-01-12| 544.97
#2007-01-15| .
#2007-01-16| 547.28
#2007-01-17| 549.23
#2007-01-18| 548.30
#2007-01-19| 551.60
#2007-01-22| 547.29
#2007-01-23| 550.81
#2007-01-24| 552.39
#2007-01-25| 546.73
#2007-01-26| 540.70
#2007-01-29| 544.89
#2007-01-30| 546.23
#2007-01-31| 554.04
#2007-02-01| 561.88
#2007-02-02| 559.88
#2007-02-05| 558.24
#2007-02-06| 559.86
#2007-02-07| 565.64
#2007-02-08| 558.79
#2007-02-09| 558.64
#2007-02-12| 554.80
#2007-02-13| 557.96
#2007-02-14| 561.74
#2007-02-15| 559.36
#2007-02-16| 556.44
#2007-02-19| .
#2007-02-20| 557.71
#2007-02-21| 556.83
#2007-02-22| 564.24
#2007-02-23| 565.89
#2007-02-26| 571.17
#2007-02-27| 558.45
#2007-02-28| 548.07
#2007-03-01| 538.43
#2007-03-02| 542.00
#2007-03-05| 531.66
#2007-03-06| 539.25
#2007-03-07| 545.88
#2007-03-08| 553.01
#2007-03-09| 553.05
#2007-03-12| 565.48
#2007-03-13| 561.14
#2007-03-14| 548.68
#2007-03-15| 562.66
#2007-03-16| 563.26
#2007-03-19| 569.27
#2007-03-20| 571.06
#2007-03-21| 572.87
#2007-03-22| 583.93
#2007-03-23| 581.37
#2007-03-26| 581.49
#2007-03-27| 584.73
#2007-03-28| 586.87
#2007-03-29| 595.13
#2007-03-30| 596.60
#2007-04-02| 599.87
#2007-04-03| 606.18
#2007-04-04| 609.53
#2007-04-05| 615.94
#2007-04-06| .
#2007-04-09| 612.56
#2007-04-10| 620.89
#2007-04-11| 616.04
#2007-04-12| 613.99
#2007-04-13| 623.35
#2007-04-16| 633.77
#2007-04-17| 632.87
#2007-04-18| 628.41
#2007-04-19| 628.41
#2007-04-20| 633.69
#2007-04-23| 627.99
#2007-04-24| 632.56
#2007-04-25| 640.30
#2007-04-26| 637.80
#2007-04-27| 639.67
#2007-04-30| 641.86
#2007-05-01| 639.28
#2007-05-02| 636.92
#2007-05-03| 638.54
#2007-05-04| 641.86
#2007-05-07| 644.96
#2007-05-08| 634.01
#2007-05-09| 637.21
#2007-05-10| 633.36
#2007-05-11| 635.80
#2007-05-14| 633.22
#2007-05-15| 639.86
#2007-05-16| 637.16
#2007-05-17| 634.36
#2007-05-18| 645.72
#2007-05-21| 650.91
#2007-05-22| 655.42
#2007-05-23| 652.94
#2007-05-24| 648.81
#2007-05-25| 648.38
#2007-05-28| .
#2007-05-29| 649.66
#2007-05-30| 643.40
#2007-05-31| 656.21
#2007-06-01| 660.57
#2007-06-04| 663.88
#2007-06-05| 666.24
#2007-06-06| 647.70
#2007-06-07| 635.48
#2007-06-08| 630.57
#2007-06-11| 640.61
#2007-06-12| 638.17
#2007-06-13| 639.11
#2007-06-14| 655.14
#2007-06-15| 667.45
#2007-06-18| 672.50
#2007-06-19| 676.74
#2007-06-20| 682.50
#2007-06-21| 672.17
#2007-06-22| 676.16
#2007-06-25| 674.73
#2007-06-26| 667.68
#2007-06-27| 664.13
#2007-06-28| 678.38
#2007-06-29| 689.44
#2007-07-02| 692.62
#2007-07-03| 697.54
#2007-07-04| .
#2007-07-05| 695.88
#2007-07-06| 702.56
#2007-07-09| 703.01
#2007-07-10| 697.71
#2007-07-11| 700.95
#2007-07-12| 706.60
#2007-07-13| 712.97
#2007-07-16| 715.35
#2007-07-17| 713.96
#2007-07-18| 703.54
#2007-07-19| 711.36
#2007-07-20| 704.05
#2007-07-23| 705.36
#2007-07-24| 695.90
#2007-07-25| 681.04
#2007-07-26| 667.46
#2007-07-27| 655.43
#2007-07-30| 667.94
#2007-07-31| 676.63
#2007-08-01| 666.69
#2007-08-02| 668.16
#2007-08-03| 662.48
#2007-08-06| 665.42
#2007-08-07| 664.09
#2007-08-08| 682.57
#2007-08-09| 663.04
#2007-08-10| 650.53
#2007-08-13| 658.79
#2007-08-14| 648.18
#2007-08-15| 646.94
#2007-08-16| 619.18
#2007-08-17| 627.37
#2007-08-20| 631.68
#2007-08-21| 641.61
#2007-08-22| 651.67
#2007-08-23| 656.08
#2007-08-24| 661.34
#2007-08-27| 660.56
#2007-08-28| 653.83
#2007-08-29| 657.15
#2007-08-30| 667.53
#2007-08-31| 676.57
#2007-09-03| .
#2007-09-04| 679.12
#2007-09-05| 667.26
#2007-09-06| 669.72
#2007-09-07| 658.07
#2007-09-10| 654.44
#2007-09-11| 663.75
#2007-09-12| 666.43
#2007-09-13| 670.62
#2007-09-14| 668.99
#2007-09-17| 666.35
#2007-09-18| 675.05
#2007-09-19| 695.06
#2007-09-20| 696.60
#2007-09-21| 696.72
#2007-09-24| 702.31
#2007-09-25| 699.79
#2007-09-26| 702.76
#2007-09-27| 706.24
#2007-09-28| 707.78
#2007-10-01| 715.38
#2007-10-02| 706.60
#2007-10-03| 706.71
#2007-10-04| 705.71
#2007-10-05| 710.15
#2007-10-08| 710.45
#2007-10-09| 714.40
#2007-10-10| 716.78
#2007-10-11| 726.78
#2007-10-12| 725.81
#2007-10-15| 728.26
#2007-10-16| 722.41
#2007-10-17| 727.41
#2007-10-18| 733.66
#2007-10-19| 733.59
#2007-10-22| 715.04
#2007-10-23| 729.48
#2007-10-24| 723.00
#2007-10-25| 732.48
#2007-10-26| 739.90
#2007-10-29| 744.48
#2007-10-30| 736.88
#2007-10-31| 741.50
#2007-11-01| 727.68
#2007-11-02| 733.22
#2007-11-05| 730.34
#2007-11-06| 738.70
#2007-11-07| 742.31
#2007-11-08| 740.33
#2007-11-09| 730.75
#2007-11-12| 712.78
#2007-11-13| 712.40
#2007-11-14| 723.04
#2007-11-15| 708.56
#2007-11-16| 700.83
#2007-11-19| 686.89
#2007-11-20| 710.17
#2007-11-21| 700.50
#2007-11-22| .
#2007-11-23| 712.62
#2007-11-26| 710.54
#2007-11-27| 710.53
#2007-11-28| 722.85
#2007-11-29| 729.75
#2007-11-30| 734.64
#2007-12-03| 730.20
#2007-12-04| 737.93
#2007-12-05| 745.30
#2007-12-06| 745.37
#2007-12-07| 751.48
#2007-12-10| 752.06
#2007-12-11| 750.16
#2007-12-12| 758.56
#2007-12-13| 744.96
#2007-12-14| 738.16
#2007-12-17| 724.53
#2007-12-18| 727.72
#2007-12-19| 732.23
#2007-12-20| 737.63
#2007-12-21| 755.10
#2007-12-24| 757.60
#2007-12-25| .
#2007-12-26| 761.69
#2007-12-27| 768.29
#2007-12-28| 777.61
#2007-12-31| 773.96
#2008-01-01| .
#2008-01-02| 776.76
#2008-01-03| 781.77
#2008-01-04| 783.74
#2008-01-07| 784.94
#2008-01-08| 791.12
#2008-01-09| 791.40
#2008-01-10| 771.18
#2008-01-11| 771.56
#2008-01-14| 781.96
#2008-01-15| 767.84
#2008-01-16| 737.32
#2008-01-17| 723.71
#2008-01-18| 711.24
#2008-01-21| .
#2008-01-22| 672.00
#2008-01-23| 643.96
#2008-01-24| 687.19
#2008-01-25| 684.95
#2008-01-28| 680.65
#2008-01-29| 699.36
#2008-01-30| 693.97
#2008-01-31| 709.00
#2008-02-01| 715.22
#2008-02-04| 720.32
#2008-02-05| 688.14
#2008-02-06| 700.12
#2008-02-07| 678.79
#2008-02-08| 681.88
#2008-02-11| 684.16
#2008-02-12| 711.96
#2008-02-13| 709.97
#2008-02-14| 719.83
#2008-02-15| 709.79
#2008-02-18| .
#2008-02-19| 727.88
#2008-02-20| 714.41
#2008-02-21| 722.25
#2008-02-22| 719.49
#2008-02-25| 728.92
#2008-02-26| 743.16
#2008-02-27| 750.65
#2008-02-28| 738.36
#2008-02-29| 730.31
#2008-03-03| 723.83
#2008-03-04| 710.24
#2008-03-05| 728.27
#2008-03-06| 732.78
#2008-03-07| 719.38
#2008-03-10| 705.95
#2008-03-11| 716.65
#2008-03-12| 734.54
#2008-03-13| 733.57
#2008-03-14| 735.48
#2008-03-17| 726.04
#2008-03-18| 748.08
#2008-03-19| 739.01
#2008-03-20| 712.83
#2008-03-21| .
#2008-03-24| 710.82
#2008-03-25| 743.81
#2008-03-26| 747.10
#2008-03-27| 759.92
#2008-03-28| 754.86
#2008-03-31| 763.96
#2008-04-01| 763.92
#2008-04-02| 769.51
#2008-04-03| 782.11
#2008-04-04| 790.28
#2008-04-07| 792.96
#2008-04-08| 792.97
#2008-04-09| 797.19
#2008-04-10| 797.70
#2008-04-11| 793.67
#2008-04-14| 798.41
#2008-04-15| 803.10
#2008-04-16| 825.86
#2008-04-17| 818.88
#2008-04-18| 828.97
#2008-04-21| 841.56
#2008-04-22| 834.02
#2008-04-23| 835.31
#2008-04-24| 826.00
#2008-04-25| 826.82
#2008-04-28| 833.23
#2008-04-29| 822.36
#2008-04-30| 830.08
#2008-05-01| 823.75
#2008-05-02| 820.66
#2008-05-05| 828.16
#2008-05-06| 830.55
#2008-05-07| 826.61
#2008-05-08| 833.83
#2008-05-09| 822.61
#2008-05-12| 830.27
#2008-05-13| 835.61
#2008-05-14| 843.94
#2008-05-15| 843.45
#2008-05-16| 849.65
#2008-05-19| 857.71
#2008-05-20| 850.82
#2008-05-21| 862.32
#2008-05-22| 860.10
#2008-05-23| 851.85
#2008-05-26| .
#2008-05-27| 846.01
#2008-05-28| 858.79
#2008-05-29| 860.13
#2008-05-30| 866.39
#2008-06-02| 859.40
#2008-06-03| 867.98
#2008-06-04| 869.75
#2008-06-05| 876.04
#2008-06-06| 875.74
#2008-06-09| 878.16
#2008-06-10| 855.28
#2008-06-11| 850.68
#2008-06-12| 852.61
#2008-06-13| 851.80
#2008-06-16| 860.01
#2008-06-17| 872.57
#2008-06-18| 859.72
#2008-06-19| 858.11
#2008-06-20| 849.94
#2008-06-23| 842.16
#2008-06-24| 842.45
#2008-06-25| 842.97
#2008-06-26| 842.29
#2008-06-27| 842.77
#2008-06-30| 845.71
#2008-07-01| 834.46
#2008-07-02| 828.54
#2008-07-03| 806.30
#2008-07-04| .
#2008-07-07| 817.19
#2008-07-08| 802.85
#2008-07-09| 819.95
#2008-07-10| 816.25
#2008-07-11| 806.28
#2008-07-14| 812.20
#2008-07-15| 800.73
#2008-07-16| 784.34
#2008-07-17| 798.58
#2008-07-18| 790.52
#2008-07-21| 799.49
#2008-07-22| 805.14
#2008-07-23| 791.41
#2008-07-24| 774.56
#2008-07-25| 785.30
#2008-07-28| 794.25
#2008-07-29| 781.99
#2008-07-30| 782.22
#2008-07-31| 788.03
#2008-08-01| 776.35
#2008-08-04| 762.54
#2008-08-05| 753.28
#2008-08-06| 760.58
#2008-08-07| 756.51
#2008-08-08| 735.87
#2008-08-11| 735.14
#2008-08-12| 726.39
#2008-08-13| 720.20
#2008-08-14| 729.80
#2008-08-15| 716.73
#2008-08-18| 721.11
#2008-08-19| 710.95
#2008-08-20| 718.73
#2008-08-21| 720.59
#2008-08-22| 723.23
#2008-08-25| 717.91
#2008-08-26| 714.52
#2008-08-27| 722.31
#2008-08-28| 727.20
#2008-08-29| 733.46
#2008-09-01| .
#2008-09-02| 727.39
#2008-09-03| 714.06
#2008-09-04| 693.49
#2008-09-05| 670.13
#2008-09-08| 679.50
#2008-09-09| 660.80
#2008-09-10| 655.68
#2008-09-11| 645.77
#2008-09-12| 672.31
#2008-09-15| 664.89
#2008-09-16| 647.57
#2008-09-17| 631.85
#2008-09-18| 638.89
#2008-09-19| 676.88
#2008-09-22| 675.21
#2008-09-23| 674.02
#2008-09-24| 665.29
#2008-09-25| 668.21
#2008-09-26| 650.40
#2008-09-29| 609.08
#2008-09-30| 601.30
#2008-10-01| 592.24
#2008-10-02| 553.05
#2008-10-03| 565.73
#2008-10-06| 520.90
#2008-10-07| 527.19
#2008-10-08| 493.62
#2008-10-09| 491.65
#2008-10-10| 460.28
#2008-10-13| 497.72
#2008-10-14| 511.39
#2008-10-15| 473.19
#2008-10-16| 433.33
#2008-10-17| 437.48
#2008-10-20| 444.94
#2008-10-21| 449.27
#2008-10-22| 415.59
#2008-10-23| 416.54
#2008-10-24| 398.74
#2008-10-27| 364.70
#2008-10-28| 371.77
#2008-10-29| 428.83
#2008-10-30| 425.78
#2008-10-31| 440.22
#2008-11-03| 450.49
#2008-11-04| 479.87
#2008-11-05| 469.33
#2008-11-06| 430.16
#2008-11-07| 439.54
#2008-11-10| 452.99
#2008-11-11| 423.11
#2008-11-12| 409.74
#2008-11-13| 409.56
#2008-11-14| 413.72
#2008-11-17| 405.96
#2008-11-18| 401.53
#2008-11-19| 371.55
#2008-11-20| 358.85
#2008-11-21| 351.12
#2008-11-24| 387.08
#2008-11-25| 402.51
#2008-11-26| 400.35
#2008-11-27| .
#2008-11-28| 404.65
#2008-12-01| 375.48
#2008-12-02| 384.59
#2008-12-03| 381.97
#2008-12-04| 386.97
#2008-12-05| 363.14
#2008-12-08| 400.60
#2008-12-09| 410.18
#2008-12-10| 414.43
#2008-12-11| 419.24
#2008-12-12| 415.48
#2008-12-15| 426.31
#2008-12-16| 440.17
#2008-12-17| 461.52
#2008-12-18| 470.74
#2008-12-19| 448.62
#2008-12-22| 440.02
#2008-12-23| 440.03
#2008-12-24| 440.46
#2008-12-25| .
#2008-12-26| 441.78
#2008-12-29| 458.69
#2008-12-30| 465.96
#2008-12-31| 457.95
#2009-01-01| .
#2009-01-02| 472.40
#2009-01-05| 467.55
#2009-01-06| 466.57
#2009-01-07| 469.39
#2009-01-08| 473.70
#2009-01-09| 458.15
#2009-01-12| 449.13
#2009-01-13| 441.72
#2009-01-14| 426.99
#2009-01-15| 415.96
#2009-01-16| 425.82
#2009-01-19| .
#2009-01-20| 401.52
#2009-01-21| 403.11
#2009-01-22| 401.11
#2009-01-23| 392.77
#2009-01-26| 412.33
#2009-01-27| 406.81
#2009-01-28| 422.64
#2009-01-29| 417.16
#2009-01-30| 399.04
#2009-02-02| 393.72
#2009-02-03| 403.04
#2009-02-04| 414.68
#2009-02-05| 414.52
#2009-02-06| 434.08
#2009-02-09| 446.93
#2009-02-10| 433.02
#2009-02-11| 431.77
#2009-02-12| 416.87
#2009-02-13| 428.14
#2009-02-16| .
#2009-02-17| 402.43
#2009-02-18| 401.55
#2009-02-19| 406.41
#2009-02-20| 391.82
#2009-02-23| 389.49
#2009-02-24| 385.50
#2009-02-25| 383.56
#2009-02-26| 391.61
#2009-02-27| 384.53
#2009-03-02| 365.39
#2009-03-03| 362.17
#2009-03-04| 384.49
#2009-03-05| 365.32
#2009-03-06| 363.82
#2009-03-09| 366.61
#2009-03-10| 391.70
#2009-03-11| 394.21
#2009-03-12| 390.89
#2009-03-13| 388.47
#2009-03-16| 397.09
#2009-03-17| 382.92
#2009-03-18| 387.07
#2009-03-19| 412.39
#2009-03-20| 422.83
#2009-03-23| 429.97
#2009-03-24| 431.46
#2009-03-25| 428.01
#2009-03-26| 428.71
#2009-03-27| 413.79
#2009-03-30| 393.59
#2009-03-31| 402.39
#2009-04-01| 403.90
#2009-04-02| 429.13
#2009-04-03| 432.05
#2009-04-06| 429.85
#2009-04-07| 420.42
#2009-04-08| 422.56
#2009-04-09| 440.87
#2009-04-10| .
#2009-04-13| 445.14
#2009-04-14| 446.75
#2009-04-15| 446.08
#2009-04-16| 450.27
#2009-04-17| 446.50
#2009-04-20| 429.54
#2009-04-21| 434.88
#2009-04-22| 442.88
#2009-04-23| 436.99
#2009-04-24| 451.98
#2009-04-27| 448.87
#2009-04-28| 441.89
#2009-04-29| 448.22
#2009-04-30| 458.43
#2009-05-01| 458.74
#2009-05-04| 478.12
#2009-05-05| 478.23
#2009-05-06| 479.36
#2009-05-07| 477.83
#2009-05-08| 488.73
#2009-05-11| 488.52
#2009-05-12| 493.10
#2009-05-13| 482.48
#2009-05-14| 482.34
#2009-05-15| 489.91
#2009-05-18| 495.20
#2009-05-19| 507.28
#2009-05-20| 533.07
#2009-05-21| 519.81
#2009-05-22| 528.96
#2009-05-25| .
#2009-05-26| 531.89
#2009-05-27| 526.09
#2009-05-28| 522.81
#2009-05-29| 534.16
#2009-06-01| 552.36
#2009-06-02| 560.44
#2009-06-03| 552.28
#2009-06-04| 549.13
#2009-06-05| 543.82
#2009-06-08| 531.13
#2009-06-09| 536.83
#2009-06-10| 544.67
#2009-06-11| 553.14
#2009-06-12| 548.94
#2009-06-15| 527.09
#2009-06-16| 527.26
#2009-06-17| 506.37
#2009-06-18| 510.69
#2009-06-19| 511.91
#2009-06-22| 492.43
#2009-06-23| 495.90
#2009-06-24| 509.47
#2009-06-25| 496.39
#2009-06-26| 502.58
#2009-06-29| 512.01
#2009-06-30| 503.39
#2009-07-01| 517.19
#2009-07-02| 498.17
#2009-07-03| .
#2009-07-06| 486.11
#2009-07-07| 487.82
#2009-07-08| 480.71
#2009-07-09| 487.10
#2009-07-10| 478.87
#2009-07-13| 491.13
#2009-07-14| 494.87
#2009-07-15| 511.49
#2009-07-16| 519.75
#2009-07-17| 520.94
#2009-07-20| 529.75
#2009-07-21| 537.93
#2009-07-22| 542.46
#2009-07-23| 556.66
#2009-07-24| 548.75
#2009-07-27| 553.31
#2009-07-28| 547.79
#2009-07-29| 559.48
#2009-07-30| 565.16
#2009-07-31| 575.27
#2009-08-03| 598.71
#2009-08-04| 592.88
#2009-08-05| 588.92
#2009-08-06| 588.82
#2009-08-07| 585.71
#2009-08-10| 580.52
#2009-08-11| 567.66
#2009-08-12| 575.63
#2009-08-13| 589.31
#2009-08-14| 575.06
#2009-08-17| 559.67
#2009-08-18| 566.57
#2009-08-19| 572.94
#2009-08-20| 582.33
#2009-08-21| 594.32
#2009-08-24| 602.82
#2009-08-25| 606.83
#2009-08-26| 592.80
#2009-08-27| 583.32
#2009-08-28| 598.40
#2009-08-31| 590.87
#2009-09-01| 581.79
#2009-09-02| 575.72
#2009-09-03| 572.96
#2009-09-04| 577.78
#2009-09-07| .
#2009-09-08| 608.83
#2009-09-09| 619.20
#2009-09-10| 614.52
#2009-09-11| 621.44
#2009-09-14| 622.38
#2009-09-15| 625.64
#2009-09-16| 641.76
#2009-09-17| 647.46
#2009-09-18| 645.28
#2009-09-21| 634.23
#2009-09-22| 638.86
#2009-09-23| 633.85
#2009-09-24| 622.69
#2009-09-25| 615.95
#2009-09-28| 631.55
#2009-09-29| 627.86
#2009-09-30| 626.31
#2009-10-01| 608.43
#2009-10-02| 600.16
#2009-10-05| 609.19
#2009-10-06| 632.52
#2009-10-07| 631.16
#2009-10-08| 645.49
#2009-10-09| 643.25
#2009-10-12| 654.66
#2009-10-13| 647.88
#2009-10-14| 676.08
#2009-10-15| 676.16
#2009-10-16| 666.15
#2009-10-19| 683.32
#2009-10-20| 676.77
#2009-10-21| 684.15
#2009-10-22| 674.11
#2009-10-23| 672.80
#2009-10-26| 663.11
#2009-10-27| 654.43
#2009-10-28| 637.02
#2009-10-29| 648.52
#2009-10-30| 629.93
#2009-11-02| 634.41
#2009-11-03| 624.89
#2009-11-04| 644.30
#2009-11-05| 657.33
#2009-11-06| 657.58
#2009-11-09| 679.41
#2009-11-10| 675.24
#2009-11-11| 683.57
#2009-11-12| 684.74
#2009-11-13| 686.80
#2009-11-16| 704.66
#2009-11-17| 698.05
#2009-11-18| 700.10
#2009-11-19| 686.26
#2009-11-20| 687.08
#2009-11-23| 712.52
#2009-11-24| 710.52
#2009-11-25| 718.96
#2009-11-26| .
#2009-11-27| 698.58
#2009-11-30| 694.04
#2009-12-01| 717.40
#2009-12-02| 728.46
#2009-12-03| 728.56
#2009-12-04| 725.81
#2009-12-07| 721.69
#2009-12-08| 702.18
#2009-12-09| 704.66
#2009-12-10| 709.73
#2009-12-11| 719.64
#2009-12-14| 722.29
#2009-12-15| 716.86
#2009-12-16| 724.53
#2009-12-17| 705.53
#2009-12-18| 700.59
#2009-12-21| 711.61
#2009-12-22| 706.24
#2009-12-23| 712.93
#2009-12-24| 714.43
#2009-12-25| .
#2009-12-28| 720.14
#2009-12-29| 721.08
#2009-12-30| 711.82
#2009-12-31| 714.54
#2010-01-01| .
#2010-01-04| 731.34
#2010-01-05| 725.04
#2010-01-06| 725.67
#2010-01-07| 721.08
#2010-01-08| 719.40
#2010-01-11| 727.50
#2010-01-12| 715.11
#2010-01-13| 720.77
#2010-01-14| 721.14
#2010-01-15| 703.33
#2010-01-18| .
#2010-01-19| 713.22
#2010-01-20| 688.96
#2010-01-21| 670.56
#2010-01-22| 670.09
#2010-01-25| 664.57
#2010-01-26| 662.87
#2010-01-27| 661.21
#2010-01-28| 647.02
#2010-01-29| 655.87
#2010-02-01| 660.40
#2010-02-02| 668.54
#2010-02-03| 666.88
#2010-02-04| 642.99
#2010-02-05| 626.70
#2010-02-08| 635.58
#2010-02-09| 639.38
#2010-02-10| 640.15
#2010-02-11| 638.93
#2010-02-12| 642.01
#2010-02-15| .
#2010-02-16| 655.98
#2010-02-17| 662.27
#2010-02-18| 662.47
#2010-02-19| 659.36
#2010-02-22| 658.17
#2010-02-23| 650.97
#2010-02-24| 648.22
#2010-02-25| 638.90
#2010-02-26| 649.43
#2010-03-01| 656.49
#2010-03-02| 664.77
#2010-03-03| 678.75
#2010-03-04| 669.90
#2010-03-05| 682.02
#2010-03-08| 681.46
#2010-03-09| 679.80
#2010-03-10| 689.53
#2010-03-11| 686.79
#2010-03-12| 692.97
#2010-03-15| 683.51
#2010-03-16| 694.98
#2010-03-17| 697.49
#2010-03-18| 687.82
#2010-03-19| 681.22
#2010-03-22| 683.70
#2010-03-23| 685.60
#2010-03-24| 674.76
#2010-03-25| 680.51
#2010-03-26| 679.14
#2010-03-29| 684.41
#2010-03-30| 683.81
#2010-03-31| 691.16
#2010-04-01| 700.69
#2010-04-02| .
#2010-04-05| 698.37
#2010-04-06| 691.11
#2010-04-07| 684.47
#2010-04-08| 680.42
#2010-04-09| 692.83
#2010-04-12| 698.46
#2010-04-13| 694.31
#2010-04-14| 698.98
#2010-04-15| 696.66
#2010-04-16| 686.04
#2010-04-19| 680.42
#2010-04-20| 686.10
#2010-04-21| 683.58
#2010-04-22| 675.10
#2010-04-23| 693.91
#2010-04-26| 699.96
#2010-04-27| 684.10
#2010-04-28| 668.41
#2010-04-29| 675.71
#2010-04-30| 673.94
#2010-05-03| 674.45
#2010-05-04| 646.09
#2010-05-05| 631.71
#2010-05-06| 625.66
#2010-05-07| 602.53
#2010-05-10| 644.04
#2010-05-11| 636.37
#2010-05-12| 648.60
#2010-05-13| 648.28
#2010-05-14| 622.73
#2010-05-17| 620.38
#2010-05-18| 628.11
#2010-05-19| 607.78
#2010-05-20| 591.19
#2010-05-21| 598.72
#2010-05-24| 591.37
#2010-05-25| 569.41
#2010-05-26| 581.11
#2010-05-27| 600.41
#2010-05-28| 598.80
#2010-05-31| .
#2010-06-01| 601.21
#2010-06-02| 598.63
#2010-06-03| 608.16
#2010-06-04| 591.75
#2010-06-07| 585.61
#2010-06-08| 585.23
#2010-06-09| 602.84
#2010-06-10| 613.88
#2010-06-11| 615.04
#2010-06-14| 631.99
#2010-06-15| 633.69
#2010-06-16| 637.38
#2010-06-17| 642.56
#2010-06-18| 642.81
#2010-06-21| 651.85
#2010-06-22| 646.04
#2010-06-23| 639.20
#2010-06-24| 636.44
#2010-06-25| 631.97
#2010-06-28| 644.96
#2010-06-29| 611.87
#2010-06-30| 614.00
#2010-07-01| 609.42
#2010-07-02| 613.53
#2010-07-05| .
#2010-07-06| 625.40
#2010-07-07| 624.76
#2010-07-08| 634.28
#2010-07-09| 640.06
#2010-07-12| 639.89
#2010-07-13| 655.26
#2010-07-14| 657.85
#2010-07-15| 661.41
#2010-07-16| 656.47
#2010-07-19| 651.53
#2010-07-20| 644.04
#2010-07-21| 647.94
#2010-07-22| 663.01
#2010-07-23| 664.40
#2010-07-26| 670.07
#2010-07-27| 669.89
#2010-07-28| 665.12
#2010-07-29| 666.97
#2010-07-30| 665.20
#2010-08-02| 697.09
#2010-08-03| 695.29
#2010-08-04| 694.20
#2010-08-05| 701.15
#2010-08-06| 705.81
#2010-08-09| 709.39
#2010-08-10| 693.29
#2010-08-11| 672.12
#2010-08-12| 671.73
#2010-08-13| 664.62
#2010-08-16| 668.49
#2010-08-17| 684.70
#2010-08-18| 682.45
#2010-08-19| 671.06
#2010-08-20| 652.77
#2010-08-23| 650.63
#2010-08-24| 642.13
#2010-08-25| 634.25
#2010-08-26| 645.20
#2010-08-27| 647.30
#2010-08-30| 643.36
#2010-08-31| 648.89
#2010-09-01| 672.71
#2010-09-02| 674.43
#2010-09-03| 680.12
#2010-09-06| .
#2010-09-07| 675.36
#2010-09-08| 681.82
#2010-09-09| 687.82
#2010-09-10| 691.82
#2010-09-13| 705.53
#2010-09-14| 715.72
#2010-09-15| 716.21
#2010-09-16| 717.94
#2010-09-17| 714.57
#2010-09-20| 729.09
#2010-09-21| 728.00
#2010-09-22| 737.30
#2010-09-23| 733.62
#2010-09-24| 752.02
#2010-09-27| 750.12
#2010-09-28| 755.09
#2010-09-29| 752.15
#2010-09-30| 748.74
#2010-10-01| 755.51
#2010-10-04| 748.87
#2010-10-05| 770.96
#2010-10-06| 785.24
#2010-10-07| 781.79
#2010-10-08| 793.74
#2010-10-11| 794.61
#2010-10-12| 789.93
#2010-10-13| 810.54
#2010-10-14| 823.56
#2010-10-15| 822.93
#2010-10-18| 823.64
#2010-10-19| 806.65
#2010-10-20| 822.18
#2010-10-21| 834.02
#2010-10-22| 827.93
#2010-10-25| 835.72
#2010-10-26| 826.94
#2010-10-27| 816.24
#2010-10-28| 820.93
#2010-10-29| 819.16
#2010-11-01| 822.90
#2010-11-02| 837.85
#2010-11-03| 836.59
#2010-11-04| 867.86
#2010-11-05| 865.76
#2010-11-08| 856.40
#2010-11-09| 862.45
#2010-11-10| 839.14
#2010-11-11| 834.87
#2010-11-12| 827.82
#2010-11-15| 833.16
#2010-11-16| 809.27
#2010-11-17| 812.65
#2010-11-18| 832.79
#2010-11-19| 840.73
#2010-11-22| 836.37
#2010-11-23| 815.66
#2010-11-24| 829.00
#2010-11-25| .
#2010-11-26| 821.17
#2010-11-29| 795.11
#2010-11-30| 795.32
#2010-12-01| 814.22
#2010-12-02| 828.58
#2010-12-03| 843.66
#2010-12-06| 846.73
#2010-12-07| 858.56
#2010-12-08| 851.16
#2010-12-09| 842.58
#2010-12-10| 845.69
#2010-12-13| 856.45
#2010-12-14| 858.27
#2010-12-15| 859.83
#2010-12-16| 854.08
#2010-12-17| 849.86
#2010-12-20| 849.66
#2010-12-21| 861.66
#2010-12-22| 858.81
#2010-12-23| 856.37
#2010-12-24| .
#2010-12-27| 855.05
#2010-12-28| 855.08
#2010-12-29| 862.18
#2010-12-30| 860.70
#2010-12-31| 867.75
#2011-01-03| 867.46
#2011-01-04| 857.93
#2011-01-05| 841.09
#2011-01-06| 840.26
#2011-01-07| 831.71
#2011-01-10| 821.26
#2011-01-11| 829.56
#2011-01-12| 853.13
#2011-01-13| 862.71
#2011-01-14| 858.24
#2011-01-17| .
#2011-01-18| 864.48
#2011-01-19| 859.07
#2011-01-20| 836.68
#2011-01-21| 850.50
#2011-01-24| 849.72
#2011-01-25| 853.58
#2011-01-26| 868.64
#2011-01-27| 867.54
#2011-01-28| 850.55
#2011-01-31| 854.54
#2011-02-01| 876.15
#2011-02-02| 880.51
#2011-02-03| 866.98
#2011-02-04| 864.07
#2011-02-07| 869.58
#2011-02-08| 873.24
#2011-02-09| 878.77
#2011-02-10| 875.18
#2011-02-11| 870.92
#2011-02-14| 878.74
#2011-02-15| 886.94
#2011-02-16| 880.27
#2011-02-17| 889.15
#2011-02-18| 897.28
#2011-02-21| .
#2011-02-22| 879.48
#2011-02-23| 869.29
#2011-02-24| 870.08
#2011-02-25| 873.18
#2011-02-28| 892.05
#2011-03-01| 891.41
#2011-03-02| 896.03
#2011-03-03| 907.63
#2011-03-04| 907.77
#2011-03-07| 908.68
#2011-03-08| 895.79
#2011-03-09| 893.54
#2011-03-10| 873.71
#2011-03-11| 865.66
#2011-03-14| 865.77
#2011-03-15| 836.71
#2011-03-16| 824.46
#2011-03-17| 847.84
#2011-03-18| 861.73
#2011-03-21| 878.07
#2011-03-22| 875.07
#2011-03-23| 872.20
#2011-03-24| 892.65
#2011-03-25| 891.85
#2011-03-28| 888.57
#2011-03-29| 893.75
#2011-03-30| 903.42
#2011-03-31| 911.32
#2011-04-01| 923.74
#2011-04-04| 937.20
#2011-04-05| 930.67
#2011-04-06| 946.30
#2011-04-07| 938.73
#2011-04-08| 954.86
#2011-04-11| 957.39
#2011-04-12| 943.37
#2011-04-13| 952.85
#2011-04-14| 946.12
#2011-04-15| 949.26
#2011-04-18| 919.90
#2011-04-19| 928.23
#2011-04-20| 970.76
#2011-04-21| 988.06
#2011-04-22| .
#2011-04-25| 986.97
#2011-04-26| 997.67
#2011-04-27|1004.13
#2011-04-28|1023.55
#2011-04-29|1035.64
#2011-05-02|1041.69
#2011-05-03|1036.47
#2011-05-04|1014.34
#2011-05-05| 999.27
#2011-05-06|1008.51
#2011-05-09| 990.23
#2011-05-10|1009.10
#2011-05-11| 993.96
#2011-05-12| 976.88
#2011-05-13| 978.68
#2011-05-16| 983.44
#2011-05-17| 957.07
#2011-05-18| 971.99
#2011-05-19| 978.27
#2011-05-20| 964.55
#2011-05-23| 939.08
#2011-05-24| 954.44
#2011-05-25| 949.02
#2011-05-26| 946.23
#2011-05-27| 965.40
#2011-05-30| .
#2011-05-31|1000.76
#2011-06-01| 995.64
#2011-06-02| 977.11
#2011-06-03| 987.68
#2011-06-06| 995.14
#2011-06-07| 997.22
#2011-06-08| 982.99
#2011-06-09| 993.11
#2011-06-10| 973.58
#2011-06-13| 976.07
#2011-06-14| 995.49
#2011-06-15| 970.06
#2011-06-16| 956.83
#2011-06-17| 966.09
#2011-06-20| 961.15
#2011-06-21| 984.46
#2011-06-22| 992.04
#2011-06-23| 949.71
#2011-06-24| 949.04
#2011-06-27| 947.31
#2011-06-28| 963.47
#2011-06-29| 984.23
#2011-06-30| 998.29
#2011-07-01|1000.99
#2011-07-04| .
#2011-07-05|1005.84
#2011-07-06|1003.01
#2011-07-07|1013.64
#2011-07-08|1003.02
#2011-07-11| 969.78
#2011-07-12| 965.21
#2011-07-13| 985.27
#2011-07-14| 978.62
#2011-07-15| 976.97
#2011-07-18| 961.50
#2011-07-19| 973.00
#2011-07-20| 972.82
#2011-07-21| 993.97
#2011-07-22| 992.86
#2011-07-25|1000.33
#2011-07-26|1006.96
#2011-07-27| 987.50
#2011-07-28| 963.90
#2011-07-29| 970.19
#2011-08-01| 942.95
#2011-08-02| 921.15
#2011-08-03| 905.76
#2011-08-04| 861.17
#2011-08-05| 843.61
#2011-08-08| 802.62
#2011-08-09| 814.82
#2011-08-10| 787.56
#2011-08-11| 815.57
#2011-08-12| 834.13
#2011-08-15| 854.32
#2011-08-16| 844.98
#2011-08-17| 845.61
#2011-08-18| 798.94
#2011-08-19| 785.32
#2011-08-22| 781.65
#2011-08-23| 793.05
#2011-08-24| 815.36
#2011-08-25| 793.93
#2011-08-26| 789.32
#2011-08-29| 815.74
#2011-08-30| 812.04
#2011-08-31| 835.49
#2011-09-01| 821.21
#2011-09-02| 798.69
#2011-09-05| .
#2011-09-06| 739.20
#2011-09-07| 764.69
#2011-09-08| 764.26
#2011-09-09| 730.23
#2011-09-12| 711.62
#2011-09-13| 720.00
#2011-09-14| 734.82
#2011-09-15| 758.66
#2011-09-16| 756.15
#2011-09-19| 728.93
#2011-09-20| 750.84
#2011-09-21| 732.57
#2011-09-22| 687.55
#2011-09-23| 690.42
#2011-09-26| 701.22
#2011-09-27| 738.65
#2011-09-28| 727.88
#2011-09-29| 733.52
#2011-09-30| 703.74
#2011-10-03| 682.16
#2011-10-04| 662.44
#2011-10-05| 687.72
#2011-10-06| 719.73
#2011-10-07| 727.98
#2011-10-10| 757.69
#2011-10-11| 761.98
#2011-10-12| 785.69
#2011-10-13| 774.68
#2011-10-14| 790.98
#2011-10-17| 777.06
#2011-10-18| 777.23
#2011-10-19| 777.87
#2011-10-20| 761.48
#2011-10-21| 796.76
#2011-10-24| 808.90
#2011-10-25| 806.29
#2011-10-26| 797.62
#2011-10-27| 853.68
#2011-10-28| 857.08
#2011-10-31| 823.21
#2011-11-01| 774.59
#2011-11-02| 794.50
#2011-11-03| 809.84
#2011-11-04| 794.38
#2011-11-07| 789.55
#2011-11-08| 798.37
#2011-11-09| 769.79
#2011-11-10| 769.88
#2011-11-11| 795.97
#2011-11-14| 780.21
#2011-11-15| 772.89
#2011-11-16| 770.19
#2011-11-17| 760.58
#2011-11-18| 750.42
#2011-11-21| 723.56
#2011-11-22| 723.01
#2011-11-23| 711.66
#2011-11-24| .
#2011-11-25| 708.86
#2011-11-28| 744.30
#2011-11-29| 750.63
#2011-11-30| 793.08
#2011-12-01| 778.31
#2011-12-02| 779.98
#2011-12-05| 786.87
#2011-12-06| 778.22
#2011-12-07| 774.39
#2011-12-08| 758.56
#2011-12-09| 765.71
#2011-12-12| 738.31
#2011-12-13| 730.31
#2011-12-14| 711.30
#2011-12-15| 720.51
#2011-12-16| 726.36
#2011-12-19| 722.67
#2011-12-20| 751.85
#2011-12-21| 745.69
#2011-12-22| 752.85
#2011-12-23| 755.04
#2011-12-26| .
#2011-12-27| 760.76
#2011-12-28| 747.38
#2011-12-29| 755.02
#2011-12-30| 766.14
#2012-01-02| .
#2012-01-03| 798.11
#2012-01-04| 788.43
#2012-01-05| 780.40
#2012-01-06| 772.13
#2012-01-09| 768.64
#2012-01-10| 795.77
#2012-01-11| 786.00
#2012-01-12| 798.61
#2012-01-13| 787.39
#2012-01-16| .
#2012-01-17| 806.33
#2012-01-18| 813.26
#2012-01-19| 820.28
#2012-01-20| 816.79
#2012-01-23| 826.46
#2012-01-24| 819.90
#2012-01-25| 814.32
#2012-01-26| 837.94
#2012-01-27| 832.93
#2012-01-30| 823.89
#2012-01-31| 824.63
#2012-02-01| 848.52
#2012-02-02| 852.07
#2012-02-03| 860.52
#2012-02-06| 858.24
#2012-02-07| 866.89
#2012-02-08| 864.97
#2012-02-09| 876.90
#2012-02-10| 857.00
#2012-02-13| 865.26
#2012-02-14| 860.15
#2012-02-15| 863.51
#2012-02-16| 865.78
#2012-02-17| 878.09
#2012-02-20| .
#2012-02-21| 898.27
#2012-02-22| 891.66
#2012-02-23| 897.44
#2012-02-24| 909.86
#2012-02-27| 906.01
#2012-02-28| 909.49
#2012-02-29| 901.06
#2012-03-01| 909.85
#2012-03-02| 897.21
#2012-03-05| 890.01
#2012-03-06| 848.85
#2012-03-07| 857.62
#2012-03-08| 887.15
#2012-03-09| 884.56
#2012-03-12| 887.22
#2012-03-13| 897.07
#2012-03-14| 888.72
#2012-03-15| 899.27
#2012-03-16| 905.92
#2012-03-19| 904.47
#2012-03-20| 896.74
#2012-03-21| 900.46
#2012-03-22| 890.85
#2012-03-23| 898.99
#2012-03-26| 916.32
#2012-03-27| 914.13
#2012-03-28| 900.26
#2012-03-29| 892.19
#2012-03-30| 907.41
#2012-04-02| 922.46
#2012-04-03| 919.23
#2012-04-04| 878.89
#2012-04-05| 875.85
#2012-04-06| .
#2012-04-09| 875.81
#2012-04-10| 859.65
#2012-04-11| 868.38
#2012-04-12| 888.05
#2012-04-13| 865.58
#2012-04-16| 875.09
#2012-04-17| 899.07
#2012-04-18| 888.30
#2012-04-19| 889.56
#2012-04-20| 901.74
#2012-04-23| 867.45
#2012-04-24| 876.28
#2012-04-25| 896.14
#2012-04-26| 898.87
#2012-04-27| 913.44
#2012-04-30| 903.56
#2012-05-01| 903.13
#2012-05-02| 898.48
#2012-05-03| 898.50
#2012-05-04| 876.25
#2012-05-07| 871.58
#2012-05-08| 853.62
#2012-05-09| 855.26
#2012-05-10| 857.92
#2012-05-11| 865.02
#2012-05-14| 839.79
#2012-05-15| 830.60
#2012-05-16| 830.44
#2012-05-17| 820.58
#2012-05-18| 814.32
#2012-05-21| 826.13
#2012-05-22| 837.89
#2012-05-23| 807.05
#2012-05-24| 811.38
#2012-05-25| 807.17
#2012-05-28| .
#2012-05-29| 826.92
#2012-05-30| 802.91
#2012-05-31| 799.50
#2012-06-01| 775.41
#2012-06-04| 772.46
#2012-06-05| 769.50
#2012-06-06| 789.16
#2012-06-07| 807.09
#2012-06-08| 796.50
#2012-06-11| 802.47
#2012-06-12| 801.22
#2012-06-13| 806.87
#2012-06-14| 805.66
#2012-06-15| 815.15
#2012-06-18| 815.55
#2012-06-19| 837.49
#2012-06-20| 836.03
#2012-06-21| 824.45
#2012-06-22| 801.67
#2012-06-25| 789.36
#2012-06-26| 794.80
#2012-06-27| 797.88
#2012-06-28| 788.76
#2012-06-29| 839.33
#2012-07-02| 838.28
#2012-07-03| 854.32
#2012-07-04| .
#2012-07-05| 834.37
#2012-07-06| 823.69
#2012-07-09| 817.37
#2012-07-10| 816.42
#2012-07-11| 815.11
#2012-07-12| 806.76
#2012-07-13| 823.87
#2012-07-16| 823.81
#2012-07-17| 827.72
#2012-07-18| 843.03
#2012-07-19| 856.89
#2012-07-20| 841.90
#2012-07-23| 814.22
#2012-07-24| 810.69
#2012-07-25| 816.25
#2012-07-26| 850.84
#2012-07-27| 869.95
#2012-07-30| 868.16
#2012-07-31| 867.69
#2012-08-01| 869.96
#2012-08-02| 844.18
#2012-08-03| 880.70
#2012-08-06| 885.73
#2012-08-07| 892.41
#2012-08-08| 889.61
#2012-08-09| 890.30
#2012-08-10| 885.86
#2012-08-13| 881.89
#2012-08-14| 889.21
#2012-08-15| 885.54
#2012-08-16| 894.59
#2012-08-17| 892.96
#2012-08-20| 894.39
#2012-08-21| 910.52
#2012-08-22| 897.28
#2012-08-23| 900.20
#2012-08-24| 901.28
#2012-08-27| 907.59
#2012-08-28| 904.66
#2012-08-29| 905.59
#2012-08-30| 888.81
#2012-08-31| 899.53
#2012-09-03| .
#2012-09-04| 896.30
#2012-09-05| 903.19
#2012-09-06| 932.42
#2012-09-07| 946.01
#2012-09-10| 943.37
#2012-09-11| 955.50
#2012-09-12| 961.51
#2012-09-13| 957.21
#2012-09-14| 987.79
#2012-09-17| 990.44
#2012-09-18| 979.20
#2012-09-19| 987.55
#2012-09-20| 982.03
#2012-09-21| 990.50
#2012-09-24| 979.80
#2012-09-25| 988.80
#2012-09-26| 966.35
#2012-09-27| 974.54
#2012-09-28| 965.25
#2012-10-01| 988.31
#2012-10-02| 981.34
#2012-10-03| 974.76
#2012-10-04| 975.64
#2012-10-05| 992.54
#2012-10-08| 973.33
#2012-10-09| 961.61
#2012-10-10| 955.02
#2012-10-11| 968.41
#2012-10-12| 959.60
#2012-10-15| 961.82
#2012-10-16| 981.89
#2012-10-17| 989.64
#2012-10-18| 988.10
#2012-10-19| 976.88
#2012-10-22| 970.08
#2012-10-23| 936.11
#2012-10-24| 941.84
#2012-10-25| 947.34
#2012-10-26| 949.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.68
#2012-11-01| 963.20
#2012-11-02| 957.03
#2012-11-05| 947.02
#2012-11-06| 955.87
#2012-11-07| 937.75
#2012-11-08| 934.84
#2012-11-09| 931.65
#2012-11-12| 931.57
#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|1010.29
#2012-12-05|1016.73
#2012-12-06|1033.21
#2012-12-07|1029.59
#2012-12-10|1028.05
#2012-12-11|1036.42
#2012-12-12|1045.52
#2012-12-13|1049.39
#2012-12-14|1053.20
#2012-12-17|1046.11
#2012-12-18|1053.75
#2012-12-19|1060.05
#2012-12-20|1058.37
#2012-12-21|1045.84
#2012-12-24|1046.46
#2012-12-25|1046.44
#2012-12-26|1048.89
#2012-12-27|1050.64
#2012-12-28|1044.53
#2012-12-31|1043.64
#2013-01-01|1044.32
#2013-01-02|1059.40
#2013-01-03|1046.34
#2013-01-04|1044.53
#2013-01-07|1039.33
#2013-01-08|1035.48
#2013-01-09|1037.40
#2013-01-10|1045.90
#2013-01-11|1055.42
#2013-01-14|1058.32
#2013-01-15|1054.94
#2013-01-16|1058.49
#2013-01-17|1071.67
#2013-01-18|1064.54
#2013-01-21|1072.81
#2013-01-22|1067.89
#2013-01-23|1070.36
#2013-01-24|1080.53
#2013-01-25|1106.79
#2013-01-28|1099.26
#2013-01-29|1096.41
#2013-01-30|1096.58
#2013-01-31|1090.70
#2013-02-01|1114.00
#2013-02-04|1082.25
#2013-02-05|1083.16
#2013-02-06|1069.76
#2013-02-07|1061.31
#2013-02-08|1065.77
#2013-02-11|1063.33
#2013-02-12|1070.30
#2013-02-13|1079.50
#2013-02-14|1061.93
#2013-02-15|1059.27
#2013-02-18|1059.81
#2013-02-19|1081.21
#2013-02-20|1083.23
#2013-02-21|1054.49
#2013-02-22|1066.93
#2013-02-25|1076.69
#2013-02-26|1048.43
#2013-02-27|1058.60
#2013-02-28|1065.49
#2013-03-01|1055.41
#2013-03-04|1057.99
#2013-03-05|1079.26
#2013-03-06|1078.65
#2013-03-07|1082.89
#2013-03-08|1076.95
#2013-03-11|1080.73
#2013-03-12|1081.80
#2013-03-13|1079.07
#2013-03-14|1093.31
#2013-03-15|1097.99
#2013-03-18|1087.64
#2013-03-19|1077.72
#2013-03-20|1090.33
#2013-03-21|1070.42
#2013-03-22|1069.00
#2013-03-25|1056.97
#2013-03-26|1060.50
#2013-03-27|1044.83
#2013-03-28|1056.03
#2013-03-29|1056.17
#2013-04-01|1056.37
#2013-04-02|1068.35
#2013-04-03|1066.40
#2013-04-04|1056.69
#2013-04-05|1047.04
#2013-04-08|1049.99
#2013-04-09|1049.92
#2013-04-10|1067.39
#2013-04-11|1077.90
#2013-04-12|1061.80
#2013-04-15|1059.43
#2013-04-16|1061.88
#2013-04-17|1029.69
#2013-04-18|1038.14
#2013-04-19|1040.28
#2013-04-22|1035.89
#2013-04-23|1049.40
#2013-04-24|1056.69
#2013-04-25|1066.40
#2013-04-26|1077.42
#2013-04-29|1089.98
#2013-04-30|1099.61
#2013-05-01|1100.39
#2013-05-02|1094.71
#2013-05-03|1112.99
#2013-05-06|1109.94
#2013-05-07|1120.17
#2013-05-08|1131.59
#2013-05-09|1124.34
#2013-05-10|1115.37
#2013-05-13|1116.57
#2013-05-14|1120.29
#2013-05-15|1111.86
#2013-05-16|1118.53
#2013-05-17|1112.03
#2013-05-20|1114.90
#2013-05-21|1120.00
#2013-05-22|1121.81
#2013-05-23|1107.01
#2013-05-24|1112.03
#2013-05-27|1118.44
#2013-05-28|1124.85
#2013-05-29|1119.70
#2013-05-30|1128.50
#2013-05-31|1116.99
#2013-06-03|1119.15
#2013-06-04|1120.36
#2013-06-05|1106.33
#2013-06-06|1104.37
#2013-06-07|1121.10
#2013-06-10|1125.25
#2013-06-11|1119.92
#2013-06-12|1124.33
#2013-06-13|1114.69
#2013-06-14|1120.60
#2013-06-17|1130.61
#2013-06-18|1138.35
#2013-06-19|1137.34
#2013-06-20|1080.96
#2013-06-21|1065.52
#2013-06-24|1042.19
#2013-06-25|1055.28
#2013-06-26|1065.09
#2013-06-27|1065.60
#2013-06-28|1065.76
#2013-07-01|1071.34
#2013-07-02|1068.48
#2013-07-03|1057.71
#2013-07-04|1070.99
#2013-07-05|1044.01
#2013-07-08|1065.98
#2013-07-09|1072.52
#2013-07-10|1079.00
#2013-07-11|1107.01
#2013-07-12|1110.06
#2013-07-15|1112.01
#2013-07-16|1109.27
#2013-07-17|1109.92
#2013-07-18|1111.78
#2013-07-19|1114.33
#2013-07-22|1116.23
#2013-07-23|1111.39
#2013-07-24|1110.70
#2013-07-25|1094.15
#2013-07-26|1092.37
#2013-07-29|1094.34
#2013-07-30|1094.71
#2013-07-31|1098.35
#2013-08-01|1108.15
#2013-08-02|1118.00
#2013-08-05|1107.92
#2013-08-06|1104.40
#2013-08-07|1099.67
#2013-08-08|1109.16
#2013-08-09|1106.60
#2013-08-12|1106.58
#2013-08-13|1114.99
#2013-08-14|1119.28
#2013-08-15|1114.04
#2013-08-16|1124.41
#2013-08-19|1127.98
#2013-08-20|1129.13
#2013-08-21|1122.37
#2013-08-22|1134.81
#2013-08-23|1145.36
#2013-08-26|1143.70
#2013-08-27|1124.68
#2013-08-28|1102.52
#2013-08-29|1095.54
#2013-08-30|1083.05
#2013-09-02|1100.99
#2013-09-03|1095.10
#2013-09-04|1103.03
#2013-09-05|1090.00
#2013-09-06|1094.04
#2013-09-09|1101.71
#2013-09-10|1127.32
#2013-09-11|1131.21
#2013-09-12|1127.68
#2013-09-13|1126.41
#2013-09-16|1153.18
#2013-09-17|1145.86
#2013-09-18|1152.11
#2013-09-19|1174.56
#2013-09-20|1172.13
#2013-09-23|1168.63
#2013-09-24|1165.49
#2013-09-25|1167.72
#2013-09-26|1164.92
#2013-09-27|1165.00
#2013-09-30|1157.72
#2013-10-01|1161.92
#2013-10-02|1156.86
#2013-10-03|1155.42
#2013-10-04|1152.02
#2013-10-07|1140.90
#2013-10-08|1135.49
#2013-10-09|1119.23
#2013-10-10|1136.55
#2013-10-11|1146.93
#2013-10-14|1149.51
#2013-10-15|1150.69
#2013-10-16|1155.54
#2013-10-17|1171.09
#2013-10-18|1182.46
#2013-10-21|1182.47
#2013-10-22|1198.94
#2013-10-23|1203.54
#2013-10-24|1200.66
#2013-10-25|1207.68
#2013-10-28|1212.12
#2013-10-29|1210.44
#2013-10-30|1209.48
#2013-10-31|1192.32
#2013-11-01|1179.03
#2013-11-04|1191.77
#2013-11-05|1187.73
#2013-11-06|1196.03
#2013-11-07|1183.86
#2013-11-08|1178.51
#2013-11-11|1188.10
#2013-11-12|1185.88
#2013-11-13|1178.03
#2013-11-14|1197.80
#2013-11-15|1203.04
#2013-11-18|1208.10
#2013-11-19|1205.90
#2013-11-20|1200.56
#2013-11-21|1198.08
#2013-11-22|1201.57
#2013-11-25|1207.76
#2013-11-26|1207.45
#2013-11-27|1214.19
#2013-11-28|1221.03
#2013-11-29|1230.51
#2013-12-02|1226.34
#2013-12-03|1206.96
#2013-12-04|1191.80
#2013-12-05|1198.16
#2013-12-06|1207.14
#2013-12-09|1212.93
#2013-12-10|1209.09
#2013-12-11|1205.81
#2013-12-12|1193.70
#2013-12-13|1194.90
#2013-12-16|1210.98
#2013-12-17|1201.06
#2013-12-18|1214.42
#2013-12-19|1216.80
#2013-12-20|1224.13
#2013-12-23|1241.73
#2013-12-24|1239.94
#2013-12-25|1239.77
#2013-12-26|1241.62
#2013-12-27|1264.64
#2013-12-30|1262.56
#2013-12-31|1261.73
#2014-01-01|1261.96
#2014-01-02|1236.22
#2014-01-03|1240.71
#2014-01-06|1236.31
#2014-01-07|1237.57
#2014-01-08|1232.27
#2014-01-09|1215.36
#2014-01-10|1229.66
#2014-01-13|1226.84
#2014-01-14|1229.18
#2014-01-15|1237.73
#2014-01-16|1241.93
#2014-01-17|1242.67
#2014-01-20|1245.75
#2014-01-21|1245.23
#2014-01-22|1247.72
#2014-01-23|1246.90
#2014-01-24|1213.27
#2014-01-27|1201.30
#2014-01-28|1210.72
#2014-01-29|1205.02
#2014-01-30|1200.48
#2014-01-31|1189.21
#2014-02-03|1182.02
#2014-02-04|1172.07
#2014-02-05|1169.49
#2014-02-06|1192.07
#2014-02-07|1201.44
#2014-02-10|1208.71
#2014-02-11|1237.56
#2014-02-12|1232.84
#2014-02-13|1246.24
#2014-02-14|1258.67
#2014-02-17|1259.48
#2014-02-18|1263.12
#2014-02-19|1268.13
#2014-02-20|1255.96
#2014-02-21|1260.33
#2014-02-24|1266.65
#2014-02-25|1265.56
#2014-02-26|1257.28
#2014-02-27|1249.84
#2014-02-28|1276.89
#2014-03-03|1237.43
#2014-03-04|1264.57
#2014-03-05|1258.77
#2014-03-06|1269.10
#2014-03-07|1253.24
#2014-03-10|1248.36
#2014-03-11|1244.35
#2014-03-12|1234.73
#2014-03-13|1211.39
#2014-03-14|1218.77
#2014-03-17|1229.41
#2014-03-18|1230.98
#2014-03-19|1232.97
#2014-03-20|1219.33
#2014-03-21|1231.77
#2014-03-24|1211.85
#2014-03-25|1230.68
#2014-03-26|1242.08
#2014-03-27|1241.53
#2014-03-28|1255.25
#2014-03-31|1257.29
#2014-04-01|1257.21
#2014-04-02|1254.53
#2014-04-03|1248.67
#2014-04-04|1253.56
#2014-04-07|1239.53
#2014-04-08|1245.04
#2014-04-09|1244.80
#2014-04-10|1249.62
#2014-04-11|1228.84
#2014-04-14|1228.83
#2014-04-15|1213.76
#2014-04-16|1228.23
#2014-04-17|1237.83
#2014-04-18|1236.02
#2014-04-21|1235.26
#2014-04-22|1262.23
#2014-04-23|1261.47
#2014-04-24|1266.26
#2014-04-25|1258.87
#2014-04-28|1270.49
#2014-04-29|1282.85
#2014-04-30|1295.52
#2014-05-01|1296.63
#2014-05-02|1297.30
#2014-05-05|1296.09
#2014-05-06|1293.69
#2014-05-07|1301.01
#2014-05-08|1309.14
#2014-05-09|1299.13
#2014-05-12|1315.47
#2014-05-13|1313.03
#2014-05-14|1316.64
#2014-05-15|1315.19
#2014-05-16|1310.49
#2014-05-19|1316.61
#2014-05-20|1310.99
#2014-05-21|1312.61
#2014-05-22|1313.90
#2014-05-23|1314.18
#2014-05-26|1327.27
#2014-05-27|1327.64
#2014-05-28|1323.81
#2014-05-29|1325.02
#2014-05-30|1328.88
#2014-06-02|1328.04
#2014-06-03|1324.39
#2014-06-04|1327.87
#2014-06-05|1327.00
#2014-06-06|1337.32
#2014-06-09|1334.91
#2014-06-10|1331.24
#2014-06-11|1323.23
#2014-06-12|1322.33
#2014-06-13|1312.30
#2014-06-16|1311.19
#2014-06-17|1316.28
#2014-06-18|1319.48
#2014-06-19|1331.45
#2014-06-20|1327.94
#2014-06-23|1318.39
#2014-06-24|1327.12
#2014-06-25|1319.27
#2014-06-26|1307.09
#2014-06-27|1309.87
#2014-06-30|1322.24
#2014-07-01|1333.94
#2014-07-02|1331.30
#2014-07-03|1341.49
#2014-07-04|1338.10
#2014-07-07|1324.71
#2014-07-08|1309.49
#2014-07-09|1317.13
#2014-07-10|1287.82
#2014-07-11|1288.61
#2014-07-14|1305.71
#2014-07-15|1290.18
#2014-07-16|1302.03
#2014-07-17|1284.25
#2014-07-18|1284.42
#2014-07-21|1273.95
#2014-07-22|1280.47
#2014-07-23|1282.76
#2014-07-24|1287.53
#2014-07-25|1263.15
#2014-07-28|1264.37
#2014-07-29|1267.74
#2014-07-30|1261.66
#2014-07-31|1237.38
#2014-08-01|1214.27
#2014-08-04|1201.09
#2014-08-05|1208.53
#2014-08-06|1206.30
#2014-08-07|1197.52
#2014-08-08|1197.09
#2014-08-11|1217.78
#2014-08-12|1204.19
#2014-08-13|1221.53
#2014-08-14|1224.41
#2014-08-15|1208.27
#2014-08-18|1225.31
#2014-08-19|1230.64
#2014-08-20|1226.14
#2014-08-21|1234.09
#2014-08-22|1223.70
#2014-08-25|1241.21
#2014-08-26|1253.68
#2014-08-27|1249.88
#2014-08-28|1236.15
#2014-08-29|1237.42
#2014-09-01|1233.29
#2014-09-02|1233.45
#2014-09-03|1248.25
#2014-09-04|1238.38
#2014-09-05|1233.26
#2014-09-08|1230.01
#2014-09-09|1221.84
#2014-09-10|1220.79
#2014-09-11|1223.07
#2014-09-12|1221.34
#2014-09-15|1222.28
#2014-09-16|1214.62
#2014-09-17|1220.26
#2014-09-18|1242.67
#2014-09-19|1236.34
#2014-09-22|1232.23
#2014-09-23|1218.37
#2014-09-24|1218.55
#2014-09-25|1190.23
#2014-09-26|1183.19
#2014-09-29|1175.83
#2014-09-30|1181.30
#2014-10-01|1161.11
#2014-10-02|1145.94
#2014-10-03|1135.60
#2014-10-06|1149.13
#2014-10-07|1137.34
#2014-10-08|1129.87
#2014-10-09|1135.66
#2014-10-10|1103.99
#2014-10-13|1110.08
#2014-10-14|1110.81
#2014-10-15|1088.72
#2014-10-16|1101.81
#2014-10-17|1131.09
#2014-10-20|1117.17
#2014-10-21|1135.89
#2014-10-22|1137.47
#2014-10-23|1146.51
#2014-10-24|1134.27
#2014-10-27|1129.53
#2014-10-28|1150.21
#2014-10-29|1153.93
#2014-10-30|1151.01
#2014-10-31|1160.56
#2014-11-03|1148.71
#2014-11-04|1149.37
#2014-11-05|1161.00
#2014-11-06|1164.02
#2014-11-07|1151.82
#2014-11-10|1160.35
#2014-11-11|1162.26
#2014-11-12|1155.60
#2014-11-13|1161.36
#2014-11-14|1159.81
#2014-11-17|1163.24
#2014-11-18|1187.09
#2014-11-19|1187.87
#2014-11-20|1188.32
#2014-11-21|1203.44
#2014-11-24|1204.98
#2014-11-25|1212.27
#2014-11-26|1221.32
#2014-11-27|1223.56
#2014-11-28|1215.22
#2014-12-01|1215.15
#2014-12-02|1205.05
#2014-12-03|1204.90
#2014-12-04|1204.14
#2014-12-05|1213.22
#2014-12-08|1202.01
#2014-12-09|1190.78
#2014-12-10|1192.49
#2014-12-11|1188.19
#2014-12-12|1164.44
#2014-12-15|1131.96
#2014-12-16|1164.90
#2014-12-17|1156.43
#2014-12-18|1174.39
#2014-12-19|1170.81
#2014-12-22|1181.56
#2014-12-23|1182.41
#2014-12-24|1182.60
#2014-12-25|1182.47
#2014-12-26|1180.89
#2014-12-29|1180.37
#2014-12-30|1166.20
#2014-12-31|1162.41
#2015-01-01|1162.58
#2015-01-02|1151.06
#2015-01-05|1113.67
#2015-01-06|1113.34
#2015-01-07|1105.51
#2015-01-08|1146.99
#2015-01-09|1134.71
#2015-01-12|1145.03
#2015-01-13|1160.39
#2015-01-14|1149.90
#2015-01-15|1154.57
#2015-01-16|1159.99
#2015-01-19|1179.42
#2015-01-20|1177.21
#2015-01-21|1182.68
#2015-01-22|1176.98
#2015-01-23|1185.77
#2015-01-26|1197.31
#2015-01-27|1200.48
#2015-01-28|1204.40
#2015-01-29|1203.68
#2015-01-30|1199.57
#2015-02-02|1215.39
#2015-02-03|1223.43
#2015-02-04|1228.18
#2015-02-05|1230.46
#2015-02-06|1212.25
#2015-02-09|1200.68
#2015-02-10|1207.68
#2015-02-11|1208.39
#2015-02-12|1235.62
#2015-02-13|1247.13
#2015-02-16|1241.12
#2015-02-17|1236.24
#2015-02-18|1237.87
#2015-02-19|1240.82
#2015-02-20|1242.78
#2015-02-23|1248.32
#2015-02-24|1256.37
#2015-02-25|1258.31
#2015-02-26|1264.37
#2015-02-27|1261.53
#2015-03-02|1257.16
#2015-03-03|1246.83
#2015-03-04|1242.39
#2015-03-05|1251.85
#2015-03-06|1238.51
#2015-03-09|1242.59
#2015-03-10|1222.06
#2015-03-11|1236.19
#2015-03-12|1240.66
#2015-03-13|1235.51
#2015-03-16|1262.50
#2015-03-17|1249.95
#2015-03-18|1252.93
#2015-03-19|1249.28
#2015-03-20|1282.43
#2015-03-23|1284.07
#2015-03-24|1289.36
#2015-03-25|1284.15
#2015-03-26|1270.18
#2015-03-27|1270.65
#2015-03-30|1287.52
#2015-03-31|1261.92
#2015-04-01|1270.90
#2015-04-02|1280.28
#2015-04-03|1292.00
#2015-04-06|1297.37
#2015-04-07|1300.17
#2015-04-08|1284.88
#2015-04-09|1288.25
#2015-04-10|1302.02
#2015-04-13|1290.67
#2015-04-14|1296.63
#2015-04-15|1286.95
#2015-04-16|1271.89
#2015-04-17|1246.19
#2015-04-20|1264.85
#2015-04-21|1275.04
#2015-04-22|1262.74
#2015-04-23|1257.54
#2015-04-24|1268.65
#2015-04-27|1291.87
#2015-04-28|1277.97
#2015-04-29|1258.96
#2015-04-30|1269.45
#2015-05-01|1270.48
#2015-05-04|1287.09
#2015-05-05|1264.43
#2015-05-06|1279.68
#2015-05-07|1269.38
#2015-05-08|1319.11
#2015-05-11|1307.81
#2015-05-12|1299.91
#2015-05-13|1304.33
#2015-05-14|1324.09
#2015-05-15|1325.87
#2015-05-18|1331.43
#2015-05-19|1329.19
#2015-05-20|1327.51
#2015-05-21|1332.66
#2015-05-22|1320.31
#2015-05-25|1314.31
#2015-05-26|1289.38
#2015-05-27|1307.49
#2015-05-28|1305.63
#2015-05-29|1282.94
#2015-06-01|1278.17
#2015-06-02|1288.73
#2015-06-03|1310.36
#2015-06-04|1300.54
#2015-06-05|1261.61
#2015-06-08|1256.42
#2015-06-09|1260.85
#2015-06-10|1296.68
#2015-06-11|1294.19
#2015-06-12|1278.51
#2015-06-15|1256.47
#2015-06-16|1264.95
#2015-06-17|1260.67
#2015-06-18|1295.66
#2015-06-19|1282.24
#2015-06-22|1331.52
#2015-06-23|1318.78
#2015-06-24|1305.55
#2015-06-25|1302.11
#2015-06-26|1302.75
#2015-06-29|1263.98
#2015-06-30|1247.02
#2015-07-01|1263.06
#2015-07-02|1255.23
#2015-07-03|1253.32
#2015-07-06|1232.12
#2015-07-07|1192.59
#2015-07-08|1210.53
#2015-07-09|1235.54
#2015-07-10|1286.62
#2015-07-13|1290.63
#2015-07-14|1294.54
#2015-07-15|1295.13
#2015-07-16|1301.00
#2015-07-17|1294.12
#2015-07-20|1298.29
#2015-07-21|1294.26
#2015-07-22|1277.91
#2015-07-23|1282.06
#2015-07-24|1261.72
#2015-07-27|1243.69
#2015-07-28|1248.62
#2015-07-29|1262.69
#2015-07-30|1252.82
#2015-07-31|1276.15
#2015-08-03|1278.87
#2015-08-04|1279.21
#2015-08-05|1287.08
#2015-08-06|1285.74
#2015-08-07|1277.76
#2015-08-10|1290.90
#2015-08-11|1269.39
#2015-08-12|1247.96
#2015-08-13|1252.68
#2015-08-14|1249.74
#2015-08-17|1243.33
#2015-08-18|1237.95
#2015-08-19|1210.27
#2015-08-20|1198.24
#2015-08-21|1173.19
#2015-08-24|1144.38
#2015-08-25|1182.46
#2015-08-26|1142.80
#2015-08-27|1164.05
#2015-08-28|1166.65
#2015-08-31|1164.96
#2015-09-01|1143.91
#2015-09-02|1145.16
#2015-09-03|1159.38
#2015-09-04|1129.08
#2015-09-07|1141.57
#2015-09-08|1158.16
#2015-09-09|1161.66
#2015-09-10|1154.06
#2015-09-11|1151.75
#2015-09-14|1149.49
#2015-09-15|1152.69
#2015-09-16|1161.84
#2015-09-17|1153.56
#2015-09-18|1131.46
#2015-09-21|1132.37
#2015-09-22|1090.71
#2015-09-23|1092.70
#2015-09-24|1085.92
#2015-09-25|1105.06
#2015-09-28|1082.72
#2015-09-29|1084.22
#2015-09-30|1102.48
#2015-10-01|1094.41
#2015-10-02|1105.38
#2015-10-05|1125.49
#2015-10-06|1138.18
#2015-10-07|1139.91
#2015-10-08|1147.28
#2015-10-09|1164.89
#2015-10-12|1159.62
#2015-10-13|1145.22
#2015-10-14|1134.84
#2015-10-15|1148.08
#2015-10-16|1147.90
#2015-10-19|1146.13
#2015-10-20|1142.58
#2015-10-21|1149.25
#2015-10-22|1160.10
#2015-10-23|1177.66
#2015-10-26|1179.37
#2015-10-27|1161.24
#2015-10-28|1179.86
#2015-10-29|1176.40
#2015-10-30|1186.22
#2015-11-02|1196.45
#2015-11-03|1194.56
#2015-11-04|1181.85
#2015-11-05|1182.75
#2015-11-06|1176.25
#2015-11-09|1161.53
#2015-11-10|1154.39
#2015-11-11|1169.85
#2015-11-12|1154.01
#2015-11-13|1141.99
#2015-11-16|1146.93
#2015-11-17|1169.73
#2015-11-18|1156.67
#2015-11-19|1181.60
#2015-11-20|1180.16
#2015-11-23|1171.38
#2015-11-24|1154.55
#2015-11-25|1169.61
#2015-11-26|1183.41
#2015-11-27|1171.14
#2015-11-30|1172.37
#2015-12-01|1149.64
#2015-12-02|1136.06
#2015-12-03|1125.27
#2015-12-04|1121.78
#2015-12-07|1129.07
#2015-12-08|1110.93
#2015-12-09|1109.28
#2015-12-10|1107.70
#2015-12-11|1087.31
#2015-12-14|1075.55
#2015-12-15|1095.21
#2015-12-16|1099.66
#2015-12-17|1111.63
#2015-12-18|1095.85
#2015-12-21|1085.12
#2015-12-22|1091.65
#2015-12-23|1111.03
#2015-12-24|1118.67
#2015-12-25|1118.67
#2015-12-28|1113.65
#2015-12-29|1127.09
#2015-12-30|1114.33
#2015-12-31|1105.86
#2016-01-01|1105.86
#2016-01-04|1062.84
#2016-01-05|1054.39
#2016-01-06|1040.90
#2016-01-07|1023.42
#2016-01-08|1015.32
#2016-01-11|1000.80
#2016-01-12|1015.29
#2016-01-13|1021.18
#2016-01-14|1005.41
#2016-01-15| 989.52
#2016-01-18| 973.29
#2016-01-19| 987.30
#2016-01-20| 963.09
#2016-01-21| 977.73
#2016-01-22|1003.90
#2016-01-25| 999.51
#2016-01-26|1006.15
#2016-01-27|1002.76
#2016-01-28| 997.99
#2016-01-29|1001.70
#2016-02-01|1000.51
#2016-02-02| 981.80
#2016-02-03| 992.05
#2016-02-04|1006.73
#2016-02-05| 998.85
#2016-02-08| 971.20
#2016-02-09| 974.51
#2016-02-10| 976.72
#2016-02-11| 965.32
#2016-02-12| 974.36
#2016-02-15| 991.48
#2016-02-16| 979.21
#2016-02-17|1004.20
#2016-02-18|1011.48
#2016-02-19|1008.88
#2016-02-22|1019.01
#2016-02-23|1002.63
#2016-02-24| 977.84
#2016-02-25| 992.01
#2016-02-26| 999.96
#2016-02-29| 992.93
#2016-03-01|1013.17
#2016-03-02|1010.73
#2016-03-03|1020.31
#2016-03-04|1035.21
#2016-03-07|1035.88
#2016-03-08|1036.88
#2016-03-09|1039.02
#2016-03-10|1024.61
#2016-03-11|1051.96
#2016-03-14|1058.19
#2016-03-15|1050.31
#2016-03-16|1050.14
#2016-03-17|1070.04
#2016-03-18|1073.77
#2016-03-21|1084.70
#2016-03-22|1087.99
#2016-03-23|1086.71
#2016-03-24|1069.22
#2016-03-25|1069.25
#2016-03-28|1073.85
#2016-03-29|1073.73
#2016-03-30|1107.07
#2016-03-31|1100.04
#2016-04-01|1077.43
#2016-04-04|1086.49
#2016-04-05|1058.61
#2016-04-06|1063.91
#2016-04-07|1053.40
#2016-04-08|1070.38
#2016-04-11|1081.93
#2016-04-12|1088.46
#2016-04-13|1110.01
#2016-04-14|1114.84
#2016-04-15|1117.20
#2016-04-18|1126.07
#2016-04-19|1155.20
#2016-04-20|1160.22
#2016-04-21|1155.57
#2016-04-22|1147.52
#2016-04-25|1143.12
#2016-04-26|1137.06
#2016-04-27|1135.81
#2016-04-28|1140.42
#2016-04-29|1134.64
#2016-05-02|1146.23
#2016-05-03|1126.68
#2016-05-04|1111.16
#2016-05-05|1110.85
#2016-05-06|1112.04
#2016-05-09|1113.76
#2016-05-10|1119.28
#2016-05-11|1119.83
#2016-05-12|1096.36
#2016-05-13|1094.34
#2016-05-16|1097.78
#2016-05-17|1097.84
#2016-05-18|1095.78
#2016-05-19|1057.31
#2016-05-20|1068.75
#2016-05-23|1053.94
#2016-05-24|1073.11
#2016-05-25|1077.32
#2016-05-26|1082.37
#2016-05-27|1075.01
#2016-05-30|1080.70
#2016-05-31|1070.33
#2016-06-01|1073.95
#2016-06-02|1080.45
#2016-06-03|1091.84
#2016-06-06|1095.14
#2016-06-07|1113.65
#2016-06-08|1112.91
#2016-06-09|1092.67
#2016-06-10|1066.74
#2016-06-13|1056.14
#2016-06-14|1033.78
#2016-06-15|1048.72
#2016-06-16|1032.31
#2016-06-17|1044.45
#2016-06-20|1084.73
#2016-06-21|1084.77
#2016-06-22|1087.99
#2016-06-23|1111.73
#2016-06-24|1031.65
#2016-06-27| 987.24
#2016-06-28|1010.90
#2016-06-29|1036.20
#2016-06-30|1049.25
#2016-07-01|1064.96
#2016-07-04|1059.54
#2016-07-05|1040.67
#2016-07-06|1016.93
#2016-07-07|1021.61
#2016-07-08|1034.33
#2016-07-11|1059.44
#2016-07-12|1068.14
#2016-07-13|1071.26
#2016-07-14|1089.52
#2016-07-15|1089.68
#2016-07-18|1091.56
#2016-07-19|1076.34
#2016-07-20|1078.81
#2016-07-21|1080.01
#2016-07-22|1077.48
#2016-07-25|1079.31
#2016-07-26|1083.12
#2016-07-27|1085.09
#2016-07-28|1084.72
#2016-07-29|1100.23
#2016-08-01|1097.07
#2016-08-02|1087.47
#2016-08-03|1084.79
#2016-08-04|1082.01
#2016-08-05|1092.34
#2016-08-08|1101.40
#2016-08-09|1128.74
#2016-08-10|1130.34
#2016-08-11|1142.68
#2016-08-12|1140.37
#2016-08-15|1144.64
#2016-08-16|1157.84
#2016-08-17|1144.67
#2016-08-18|1159.30
#2016-08-19|1153.54
#2016-08-22|1146.91
#2016-08-23|1157.37
#2016-08-24|1152.89
#2016-08-25|1147.71
#2016-08-26|1157.05
#2016-08-29|1141.57
#2016-08-30|1146.49
#2016-08-31|1135.97
#2016-09-01|1137.28
#2016-09-02|1145.76
#2016-09-05|1143.98
#2016-09-06|1154.65
#2016-09-07|1163.54
#2016-09-08|1153.56
#2016-09-09|1130.26
#2016-09-12|1112.98
#2016-09-13|1121.36
#2016-09-14|1122.42
#2016-09-15|1116.05
#2016-09-16|1100.05
#2016-09-19|1109.82
#2016-09-20|1110.79
#2016-09-21|1108.34
#2016-09-22|1135.02
#2016-09-23|1127.44
#2016-09-26|1116.06
#2016-09-27|1106.40
#2016-09-28|1119.49
#2016-09-29|1124.21
#2016-09-30|1134.44
#2016-10-03|1136.47
#2016-10-04|1142.78
#2016-10-05|1143.90
#2016-10-06|1142.04
#2016-10-07|1131.82
#2016-10-10|1138.65
#2016-10-11|1123.51
#2016-10-12|1114.98
#2016-10-13|1111.33
#2016-10-14|1123.46
#2016-10-17|1113.56
#2016-10-18|1122.88
#2016-10-19|1122.10
#2016-10-20|1118.78
#2016-10-21|1113.47
#2016-10-24|1117.63
#2016-10-25|1115.48
#2016-10-26|1106.78
#2016-10-27|1110.16
#2016-10-28|1116.31
#2016-10-31|1116.24
#2016-11-01|1115.53
#2016-11-02|1110.89
#2016-11-03|1096.20
#2016-11-04|1093.91
#2016-11-07|1100.88
#2016-11-08|1106.97
#2016-11-09|1114.32
#2016-11-10|1111.46
#2016-11-11|1104.88
#2016-11-14|1093.24
#2016-11-15|1096.92
#2016-11-16|1079.84
#2016-11-17|1087.80
#2016-11-18|1073.54
#2016-11-21|1078.04
#2016-11-22|1076.68
#2016-11-23|1067.52
#2016-11-24|1075.74
#2016-11-25|1079.44
#2016-11-28|1066.63
#2016-11-29|1071.28
#2016-11-30|1085.76
#2016-12-01|1078.67
#2016-12-02|1080.04
#2016-12-05|1096.68
#2016-12-06|1103.32
#2016-12-07|1126.12
#2016-12-08|1128.39
#2016-12-09|1127.93
#2016-12-12|1134.80
#2016-12-13|1143.06
#2016-12-14|1140.72
#2016-12-15|1126.53
#2016-12-16|1132.86
#2016-12-19|1138.19
#2016-12-20|1129.28
#2016-12-21|1136.15
#2016-12-22|1139.68
#2016-12-23|1139.17
#2016-12-26|1139.03
#2016-12-27|1140.78
#2016-12-28|1138.98
#2016-12-29|1148.40
#2016-12-30|1155.81
#2017-01-02|1162.98
#2017-01-03|1147.35
#2017-01-04|1158.84
#2017-01-05|1171.04
#2017-01-06|1166.42
#2017-01-09|1161.93
#2017-01-10|1162.64
#2017-01-11|1157.89
#2017-01-12|1170.65
#2017-01-13|1179.38
#2017-01-16|1167.51
#2017-01-17|1174.80
#2017-01-18|1183.00
#2017-01-19|1175.15
#2017-01-20|1186.66
#2017-01-23|1186.73
#2017-01-24|1193.85
#2017-01-25|1210.88
#2017-01-26|1208.06
#2017-01-27|1210.82
#2017-01-30|1198.66
#2017-01-31|1193.48
#2017-02-01|1193.60
#2017-02-02|1198.15
#2017-02-03|1196.89
#2017-02-06|1177.24
#2017-02-07|1182.28
#2017-02-08|1180.06
#2017-02-09|1186.83
#2017-02-10|1188.38
#2017-02-13|1197.14
#2017-02-14|1188.56
#2017-02-15|1194.83
#2017-02-16|1201.14
#2017-02-17|1198.09
#2017-02-20|1202.86
#2017-02-21|1202.17
#2017-02-22|1195.51
#2017-02-23|1191.31
#2017-02-24|1173.12
#2017-02-27|1180.56
#2017-02-28|1180.81
#2017-03-01|1192.04
#2017-03-02|1189.44
#2017-03-03|1189.19
#2017-03-06|1190.48
#2017-03-07|1188.64
#2017-03-08|1182.36
#2017-03-09|1191.11
#2017-03-10|1199.86
#2017-03-13|1205.22
#2017-03-14|1202.10
#2017-03-15|1202.46
#2017-03-16|1220.22
#2017-03-17|1222.30
#2017-03-20|1220.25
#2017-03-21|1221.08
#2017-03-22|1217.50
#2017-03-23|1230.57
#2017-03-24|1232.76
#2017-03-27|1237.00
#2017-03-28|1245.11
#2017-03-29|1235.64
#2017-03-30|1240.39
#2017-03-31|1239.04
#2017-04-03|1236.48
#2017-04-04|1238.87
#2017-04-05|1239.85
#2017-04-06|1240.25
#2017-04-07|1238.10
#2017-04-10|1231.80
#2017-04-11|1229.70
#2017-04-12|1231.68
#2017-04-13|1231.97
#2017-04-14|1231.93
#2017-04-17|1236.59
#2017-04-18|1221.39
#2017-04-19|1220.56
#2017-04-20|1225.57
#2017-04-21|1217.14
#2017-04-24|1276.31
#2017-04-25|1284.72
#2017-04-26|1277.89
#2017-04-27|1285.60
#2017-04-28|1287.13
#2017-05-01|1289.98
#2017-05-02|1294.66
#2017-05-03|1302.26
#2017-05-04|1312.39
#2017-05-05|1326.98
#2017-05-08|1312.74
#2017-05-09|1315.48
#2017-05-10|1313.27
#2017-05-11|1305.50
#2017-05-12|1315.79
#2017-05-15|1330.48
#2017-05-16|1342.24
#2017-05-17|1328.81
#2017-05-18|1328.65
#2017-05-19|1342.49
#2017-05-22|1345.87
#2017-05-23|1352.84
#2017-05-24|1342.39
#2017-05-25|1341.83
#2017-05-26|1336.66
#2017-05-29|1340.22
#2017-05-30|1332.06
#2017-05-31|1338.04
#2017-06-01|1343.44
#2017-06-02|1367.80
#2017-06-05|1362.90
#2017-06-06|1347.42
#2017-06-07|1337.13
#2017-06-08|1334.27
#2017-06-09|1348.61
#2017-06-12|1345.08
#2017-06-13|1353.40
#2017-06-14|1364.05
#2017-06-15|1337.80
#2017-06-16|1354.28
#2017-06-19|1369.33
#2017-06-20|1354.37
#2017-06-21|1354.17
#2017-06-22|1351.57
#2017-06-23|1351.74
#2017-06-26|1353.69
#2017-06-27|1355.30
#2017-06-28|1359.67
#2017-06-29|1343.37
#2017-06-30|1324.06
#2017-07-03|1333.79
#2017-07-04|1328.39
#2017-07-05|1322.44
#2017-07-06|1316.33
#2017-07-07|1309.01
#2017-07-10|1314.16
#2017-07-11|1314.73
#2017-07-12|1334.70
#2017-07-13|1339.21
#2017-07-14|1354.33
#2017-07-17|1355.96
#2017-07-18|1348.88
#2017-07-19|1351.12
#2017-07-20|1358.92
#2017-07-21|1344.88
#2017-07-24|1342.64
#2017-07-25|1347.05
#2017-07-26|1348.96
#2017-07-27|1338.03
#2017-07-28|1336.45
#2017-07-31|1341.15
#2017-08-01|1351.06
#2017-08-02|1348.50
#2017-08-03|1349.13
#2017-08-04|1349.12
#2017-08-07|1352.55
#2017-08-08|1347.13
#2017-08-09|1332.30
#2017-08-10|1319.10
#2017-08-11|1323.43
#2017-08-14|1337.84
#2017-08-15|1328.50
#2017-08-16|1338.95
#2017-08-17|1342.10
#2017-08-18|1335.63
#2017-08-21|1333.49
#2017-08-22|1348.30
#2017-08-23|1352.07
#2017-08-24|1350.24
#2017-08-25|1360.83
#2017-08-28|1362.82
#2017-08-29|1353.45
#2017-08-30|1346.93
#2017-08-31|1346.28
#2017-09-01|1358.59
#2017-09-04|1358.82
#2017-09-05|1362.25
#2017-09-06|1371.59
#2017-09-07|1389.16
#2017-09-08|1391.40
#2017-09-11|1403.32
#2017-09-12|1409.01
#2017-09-13|1399.86
#2017-09-14|1400.22
#2017-09-15|1404.08
#2017-09-18|1415.64
#2017-09-19|1418.23
#2017-09-20|1421.04
#2017-09-21|1423.30
#2017-09-22|1429.23
#2017-09-25|1423.43
#2017-09-26|1416.50
#2017-09-27|1408.56
#2017-09-28|1424.15
#2017-09-29|1440.31
#2017-10-02|1431.95
#2017-10-03|1437.59
#2017-10-04|1448.14
#2017-10-05|1440.48
#2017-10-06|1438.12
#2017-10-09|1440.46
#2017-10-10|1449.13
#2017-10-11|1450.08
#2017-10-12|1452.45
#2017-10-13|1460.62
#2017-10-16|1460.46
#2017-10-17|1447.28
#2017-10-18|1452.59
#2017-10-19|1458.32
#2017-10-20|1455.19
#2017-10-23|1452.76
#2017-10-24|1442.81
#2017-10-25|1452.22
#2017-10-26|1447.59
#2017-10-27|1438.19
#2017-10-30|1442.57
#2017-10-31|1449.53
#2017-11-01|1469.03
#2017-11-02|1475.87
#2017-11-03|1485.22
#2017-11-06|1483.49
#2017-11-07|1470.29
#2017-11-08|1471.86
#2017-11-09|1449.25
#2017-11-10|1447.96
#2017-11-13|1436.49
#2017-11-14|1443.15
#2017-11-15|1436.40
#2017-11-16|1440.49
#2017-11-17|1438.71
#2017-11-20|1445.35
#2017-11-21|1454.58
#2017-11-22|1449.32
#2017-11-23|1452.94
#2017-11-24|1469.78
#2017-11-27|1455.20
#2017-11-28|1453.87
#2017-11-29|1449.81
#2017-11-30|1459.16
#2017-12-01|1436.67
#2017-12-04|1454.47
#2017-12-05|1450.69
#2017-12-06|1443.64
#2017-12-07|1435.00
#2017-12-08|1440.38
#2017-12-11|1447.98
#2017-12-12|1449.87
#2017-12-13|1454.18
#2017-12-14|1447.88
#2017-12-15|1454.09
#2017-12-18|1477.80
#2017-12-19|1463.50
#2017-12-20|1458.73
#2017-12-21|1461.56
#2017-12-22|1457.91
#2017-12-25|1458.12
#2017-12-26|1461.34
#2017-12-27|1471.12
#2017-12-28|1469.94
#2017-12-29|1470.17
#2018-01-01|1470.10
#2018-01-02|1466.65
#2018-01-03|1473.73
#2018-01-04|1499.84
#2018-01-05|1521.40
#2018-01-08|1514.83
#2018-01-09|1508.84
#2018-01-10|1497.76
#2018-01-11|1504.86
#2018-01-12|1523.16
#2018-01-15|1536.60
#2018-01-16|1532.83
#2018-01-17|1527.80
#2018-01-18|1541.51
#2018-01-19|1548.62
#2018-01-22|1556.67
#2018-01-23|1570.85
#2018-01-24|1570.63
#2018-01-25|1580.21
#2018-01-26|1575.69
#2018-01-29|1564.33
#2018-01-30|1555.67
#2018-01-31|1559.26
#2018-02-01|1544.08
#2018-02-02|1507.91
#2018-02-05|1490.14
#2018-02-06|1454.16
#2018-02-07|1469.39
#2018-02-08|1433.76
#2018-02-09|1415.91
#2018-02-12|1438.86
#2018-02-13|1438.90
#2018-02-14|1455.43
#2018-02-15|1479.33
#2018-02-16|1486.26
#2018-02-19|1472.89
#2018-02-20|1479.04
#2018-02-21|1478.77
#2018-02-22|1482.90
#2018-02-23|1478.14
#2018-02-26|1485.52
#2018-02-27|1473.32
#2018-02-28|1459.38
#2018-03-01|1431.57
#2018-03-02|1414.71
#2018-03-05|1439.88
#2018-03-06|1452.01
#2018-03-07|1464.80
#2018-03-08|1470.98
#2018-03-09|1474.32
#2018-03-12|1477.71
#2018-03-13|1464.68
#2018-03-14|1447.65
#2018-03-15|1447.18
#2018-03-16|1442.27
#2018-03-19|1437.55
#2018-03-20|1446.55
#2018-03-21|1449.41
#2018-03-22|1427.80
#2018-03-23|1418.58
#2018-03-26|1414.65
#2018-03-27|1433.21
#2018-03-28|1422.70
#2018-03-29|1424.19
#2018-03-30|1424.42
#2018-04-02|1425.67
#2018-04-03|1414.36
#2018-04-04|1402.98
#2018-04-05|1434.47
#2018-04-06|1428.65
#2018-04-09|1429.30
#2018-04-10|1438.50
#2018-04-11|1428.69
#2018-04-12|1437.96
#2018-04-13|1443.98
#2018-04-16|1445.21
#2018-04-17|1459.73
#2018-04-18|1469.44
#2018-04-19|1468.96
#2018-04-20|1463.57
#2018-04-23|1458.17
#2018-04-24|1455.54
#2018-04-25|1425.45
#2018-04-26|1433.82
#2018-04-27|1445.10
#2018-04-30|1444.84
#2018-05-01|1433.00
#2018-05-02|1441.66
#2018-05-03|1424.30
#2018-05-04|1430.01
#2018-05-07|1443.95
#2018-05-08|1443.50
#2018-05-09|1450.82
#2018-05-10|1462.04
#2018-05-11|1466.48
#2018-05-14|1468.25
#2018-05-15|1462.46
#2018-05-16|1468.17
#2018-05-17|1478.49
#2018-05-18|1472.77
#2018-05-21|1476.76
#2018-05-22|1483.55
#2018-05-23|1454.14
#2018-05-24|1452.83
#2018-05-25|1451.52
#2018-05-28|1440.26
#2018-05-29|1416.78
#2018-05-30|1428.60
#2018-05-31|1419.97
#2018-06-01|1437.45
#2018-06-04|1441.83
#2018-06-05|1441.45
#2018-06-06|1459.65
#2018-06-07|1462.23
#2018-06-08|1456.66
#2018-06-11|1476.63
#2018-06-12|1471.04
#2018-06-13|1471.28
#2018-06-14|1468.90
#2018-06-15|1454.73
#2018-06-18|1456.30
#2018-06-19|1431.98
#2018-06-20|1431.84
#2018-06-21|1421.37
#2018-06-22|1433.82
#2018-06-25|1412.52
#2018-06-26|1405.99
#2018-06-27|1411.68
#2018-06-28|1395.06
#2018-06-29|1423.74
#2018-07-02|1405.26
#2018-07-03|1419.65
#2018-07-04|1407.79
#2018-07-05|1428.95
#2018-07-06|1442.32
#2018-07-09|1450.71
#2018-07-10|1457.47
#2018-07-11|1438.37
#2018-07-12|1439.25
#2018-07-13|1442.80
#2018-07-16|1445.96
#2018-07-17|1457.65
#2018-07-18|1472.24
#2018-07-19|1455.49
#2018-07-20|1457.48
#2018-07-23|1451.21
#2018-07-24|1469.48
#2018-07-25|1460.77
#2018-07-26|1477.84
#2018-07-27|1474.40
#2018-07-30|1474.68
#2018-07-31|1477.94
#2018-08-01|1479.86
#2018-08-02|1459.35
#2018-08-03|1457.90
#2018-08-06|1452.96
#2018-08-07|1458.92
#2018-08-08|1460.16
#2018-08-09|1460.16
#2018-08-10|1418.76
#2018-08-13|1416.53
#2018-08-14|1415.33
#2018-08-15|1381.97
#2018-08-16|1396.66
#2018-08-17|1395.95
#2018-08-20|1410.14
#2018-08-21|1427.26
#2018-08-22|1440.04
#2018-08-23|1437.57
#2018-08-24|1447.58
#2018-08-27|1469.13
#2018-08-28|1479.25
#2018-08-29|1485.35
#2018-08-30|1479.18
#2018-08-31|1461.99
#2018-09-03|1460.27
#2018-09-04|1430.60
#2018-09-05|1423.58
#2018-09-06|1419.00
#2018-09-07|1419.16
#2018-09-10|1418.20
#2018-09-11|1417.75
#2018-09-12|1428.71
#2018-09-13|1442.95
#2018-09-14|1447.32
#2018-09-17|1453.27
#2018-09-18|1459.75
#2018-09-19|1471.64
#2018-09-20|1493.56
#2018-09-21|1500.53
#2018-09-24|1494.19
#2018-09-25|1489.96
#2018-09-26|1484.19
#2018-09-27|1472.27
#2018-09-28|1454.72
#2018-10-01|1457.96
#2018-10-02|1452.46
#2018-10-03|1455.53
#2018-10-04|1426.97
#2018-10-05|1411.47
#2018-10-08|1393.00
#2018-10-09|1384.55
#2018-10-10|1348.64
#2018-10-11|1325.91
#2018-10-12|1321.44
#2018-10-15|1322.96
#2018-10-16|1343.45
#2018-10-17|1330.56
#2018-10-18|1310.35
#2018-10-19|1297.19
#2018-10-22|1291.85
#2018-10-23|1258.57
#2018-10-24|1243.06
#2018-10-25|1260.62
#2018-10-26|1249.86
#2018-10-29|1259.23
#2018-10-30|1253.16
#2018-10-31|1278.90
#2018-11-01|1292.82
#2018-11-02|1308.64
#2018-11-05|1306.44
#2018-11-06|1300.65
#2018-11-07|1321.23
#2018-11-08|1307.07
#2018-11-09|1292.76
#2018-11-12|1270.89
#2018-11-13|1287.27
#2018-11-14|1277.89
#2018-11-15|1279.96
#2018-11-16|1283.44
#2018-11-19|1274.48
#2018-11-20|1230.81
#2018-11-21|1243.64
#2018-11-22|1229.33
#2018-11-23|1222.58
#2018-11-26|1235.99
#2018-11-27|1218.94
#2018-11-28|1217.34
#2018-11-29|1238.85
#2018-11-30|1228.80
#2018-12-03|1247.29
#2018-12-04|1232.62
#2018-12-05|1218.00
#2018-12-06|1182.80
#2018-12-07|1191.57
#2018-12-10|1158.37
#2018-12-11|1166.54
#2018-12-12|1185.22
#2018-12-13|1182.76
#2018-12-14|1169.31
#2018-12-17|1153.15
#2018-12-18|1155.20
#2018-12-19|1173.16
#2018-12-20|1156.91
#2018-12-21|1161.36
#2018-12-24|1159.98
#2018-12-25|1160.36
#2018-12-26|1159.60
#2018-12-27|1144.39
#2018-12-28|1162.98
#2018-12-31|1170.78
#2019-01-01|1170.91
#2019-01-02|1159.09
#2019-01-03|1148.01
#2019-01-04|1195.07
#2019-01-07|1199.52
#2019-01-08|1208.75
#2019-01-09|1224.93
#2019-01-10|1225.02
#2019-01-11|1215.57
#2019-01-14|1207.61
#2019-01-15|1212.92
#2019-01-16|1210.88
#2019-01-17|1212.77
#2019-01-18|1240.66
#2019-01-21|1238.33
#2019-01-22|1230.81
#2019-01-23|1224.42
#2019-01-24|1222.93
#2019-01-25|1241.78
#2019-01-28|1233.89
#2019-01-29|1242.57
#2019-01-30|1255.98
#2019-01-31|1246.16
#2019-02-01|1250.33
#2019-02-04|1251.27
#2019-02-05|1270.41
#2019-02-06|1264.88
#2019-02-07|1229.27
#2019-02-08|1211.70
#2019-02-11|1215.29
#2019-02-12|1233.72
#2019-02-13|1240.18
#2019-02-14|1241.57
#2019-02-15|1262.22
#2019-02-18|1273.50
#2019-02-19|1269.78
#2019-02-20|1283.91
#2019-02-21|1278.32
#2019-02-22|1283.24
#2019-02-25|1283.48
#2019-02-26|1302.12
#2019-02-27|1295.97
#2019-02-28|1297.02
#2019-03-01|1308.69
#2019-03-04|1306.05
#2019-03-05|1302.20
#2019-03-06|1305.03
#2019-03-07|1278.16
#2019-03-08|1266.64
#2019-03-11|1276.94
#2019-03-12|1283.90
#2019-03-13|1300.82
#2019-03-14|1302.80
#2019-03-15|1315.03
#2019-03-18|1312.08
#2019-03-19|1319.88
#2019-03-20|1314.24
#2019-03-21|1315.77
#2019-03-22|1280.58
#2019-03-25|1280.88
#2019-03-26|1283.43
#2019-03-27|1276.09
#2019-03-28|1279.00
#2019-03-29|1280.92
#2019-04-01|1299.95
#2019-04-02|1301.82
#2019-04-03|1329.36
#2019-04-04|1323.86
#2019-04-05|1335.33
#2019-04-08|1337.63
#2019-04-09|1331.22
#2019-04-10|1334.17
#2019-04-11|1339.91
#2019-04-12|1359.70
#2019-04-15|1364.14
#2019-04-16|1373.75
#2019-04-17|1382.85
#2019-04-18|1378.67
#2019-04-19|1378.69
#2019-04-22|1378.92
#2019-04-23|1370.84
#2019-04-24|1354.94
#2019-04-25|1345.41
#2019-04-26|1349.87
#2019-04-29|1346.22
#2019-04-30|1349.72
#2019-05-01|1352.65
#2019-05-02|1332.86
#2019-05-03|1338.60
#2019-05-06|1326.83
#2019-05-07|1302.22
#2019-05-08|1301.50
#2019-05-09|1279.81
#2019-05-10|1288.72
#2019-05-13|1266.63
#2019-05-14|1276.16
#2019-05-15|1278.67
#2019-05-16|1300.04
#2019-05-17|1289.30
#2019-05-20|1270.04
#2019-05-21|1277.11
#2019-05-22|1269.71
#2019-05-23|1243.93
#2019-05-24|1254.99
#2019-05-27|1262.33
#2019-05-28|1253.06
#2019-05-29|1232.40
#2019-05-30|1237.09
#2019-05-31|1230.43
#2019-06-03|1244.68
#2019-06-04|1266.25
#2019-06-05|1270.11
#2019-06-06|1270.90
#2019-06-07|1292.22
#2019-06-10|1291.37
#2019-06-11|1309.65
#2019-06-12|1307.03
#2019-06-13|1300.84
#2019-06-14|1289.86
#2019-06-17|1282.81
#2019-06-18|1304.68
#2019-06-19|1309.99
#2019-06-20|1329.31
#2019-06-21|1332.10
#2019-06-24|1335.66
#2019-06-25|1333.04
#2019-06-26|1326.39
#2019-06-27|1332.11
#2019-06-28|1346.45
#2019-07-01|1340.64
#2019-07-02|1327.72
#2019-07-03|1333.14
#2019-07-04|1335.58
#2019-07-05|1317.72
#2019-07-08|1313.30
#2019-07-09|1293.15
#2019-07-10|1297.85
#2019-07-11|1290.16
#2019-07-12|1304.27
#2019-07-15|1313.78
#2019-07-16|1319.94
#2019-07-17|1307.02
#2019-07-18|1294.50
#2019-07-19|1300.56
#2019-07-22|1305.79
#2019-07-23|1324.32
#2019-07-24|1329.28
#2019-07-25|1310.13
#2019-07-26|1304.50
#2019-07-29|1308.33
#2019-07-30|1293.05
#2019-07-31|1295.80
#2019-08-01|1294.42
#2019-08-02|1257.08
#2019-08-05|1238.71
#2019-08-06|1232.36
#2019-08-07|1239.28
#2019-08-08|1269.07
#2019-08-09|1257.43
#2019-08-12|1254.57
#2019-08-13|1261.16
#2019-08-14|1226.13
#2019-08-15|1210.25
#2019-08-16|1217.13
#2019-08-19|1232.11
#2019-08-20|1224.54
#2019-08-21|1244.65
#2019-08-22|1241.88
#2019-08-23|1230.08
#2019-08-26|1229.84
#2019-08-27|1232.98
#2019-08-28|1231.66
#2019-08-29|1252.31
#2019-08-30|1261.86
#2019-09-02|1256.29
#2019-09-03|1247.56
#2019-09-04|1268.04
#2019-09-05|1277.78
#2019-09-06|1286.24
#2019-09-09|1291.04
#2019-09-10|1305.13
#2019-09-11|1313.32
#2019-09-12|1321.62
#2019-09-13|1335.80
#2019-09-16|1317.14
#2019-09-17|1310.22
#2019-09-18|1312.56
#2019-09-19|1315.07
#2019-09-20|1306.18
#2019-09-23|1292.00
#2019-09-24|1284.27
#2019-09-25|1274.70
#2019-09-26|1276.59
#2019-09-27|1290.12
#2019-09-30|1293.45
#2019-10-01|1279.87
#2019-10-02|1248.86
#2019-10-03|1251.87
#2019-10-04|1261.43
#2019-10-07|1276.85
#2019-10-08|1256.44
#2019-10-09|1264.74
#2019-10-10|1284.14
#2019-10-11|1317.20
#2019-10-14|1309.65
#2019-10-15|1326.51
#2019-10-16|1326.68
#2019-10-17|1333.66
#2019-10-18|1333.58
#2019-10-21|1340.03
#2019-10-22|1329.42
#2019-10-23|1334.21
#2019-10-24|1346.40
#2019-10-25|1350.82
#2019-10-28|1354.97
#2019-10-29|1353.12
#2019-10-30|1343.77
#2019-10-31|1344.30
#2019-11-01|1360.94
#2019-11-04|1375.41
#2019-11-05|1376.19
#2019-11-06|1382.17
#2019-11-07|1383.80
#2019-11-08|1377.19
#2019-11-11|1370.77
#2019-11-12|1375.68
#2019-11-13|1372.01
#2019-11-14|1365.42
#2019-11-15|1381.82
#2019-11-18|1379.95
#2019-11-19|1376.25
#2019-11-20|1372.41
#2019-11-21|1366.44
#2019-11-22|1366.44
#2019-11-25|1372.76
#2019-11-26|1374.81
#2019-11-27|1368.38
#2019-11-28|1368.10
#2019-11-29|1363.37
#2019-12-02|1349.46
#2019-12-03|1340.93
#2019-12-04|1361.54
#2019-12-05|1361.50
#2019-12-06|1368.51
#2019-12-09|1372.84
#2019-12-10|1366.98
#2019-12-11|1368.00
#2019-12-12|1381.73
#2019-12-13|1394.03
#2019-12-16|1406.14
#2019-12-17|1398.32
#2019-12-18|1397.79
#2019-12-19|1402.02
#2019-12-20|1410.72
#2019-12-23|1411.83
#2019-12-24|1413.85
#2019-12-25|1413.93
#2019-12-26|1414.69
#2019-12-27|1427.09
#2019-12-30|1422.79
#2019-12-31|1424.73
#2020-01-01|1424.87
#2020-01-02|1432.23
#2020-01-03|1417.84
#2020-01-06|1408.91
#2020-01-07|1403.23
#2020-01-08|1399.65
#2020-01-09|1395.69
#2020-01-10|1392.57
#2020-01-13|1391.25
#2020-01-14|1385.80
#2020-01-15|1379.23
#2020-01-16|1380.75
#2020-01-17|1382.24
#2020-01-20|1383.44
#2020-01-21|1387.14
#2020-01-22|1379.47
#2020-01-23|1358.30
#2020-01-24|1373.28
#2020-01-27|1338.85
#2020-01-28|1350.01
#2020-01-29|1361.45
#2020-01-30|1352.96
#2020-01-31|1346.40
#2020-02-03|1345.73
#2020-02-04|1366.13
#2020-02-05|1383.06
#2020-02-06|1382.76
#2020-02-07|1369.79
#2020-02-10|1367.21
#2020-02-11|1388.67
#2020-02-12|1396.51
#2020-02-13|1382.45
#2020-02-14|1377.07
#2020-02-17|1373.89
#2020-02-18|1363.09
#2020-02-19|1366.00
#2020-02-20|1363.41
#2020-02-21|1359.96
#2020-02-24|1313.33
#2020-02-25|1295.94
#2020-02-26|1290.62
#2020-02-27|1256.61
#2020-02-28|1209.25
#2020-03-02|1230.47
#2020-03-03|1255.07
#2020-03-04|1268.04
#2020-03-05|1253.26
#2020-03-06|1233.36
#2020-03-09|1145.62
#2020-03-10|1132.21
#2020-03-11|1122.63
#2020-03-12| 986.11
#2020-03-13|1007.10
#2020-03-16| 957.56
#2020-03-17| 977.55
#2020-03-18| 943.69
#2020-03-19| 966.38
#2020-03-20| 970.51
#2020-03-23| 951.39
#2020-03-24|1012.27
#2020-03-25|1011.82
#2020-03-26|1044.64
#2020-03-27|1013.40
#2020-03-30|1044.84
#2020-03-31|1059.95
#2020-04-01|1028.26
#2020-04-02|1032.44
#2020-04-03|1028.39
#2020-04-06|1063.35
#2020-04-07|1110.39
#2020-04-08|1104.04
#2020-04-09|1127.28
#2020-04-10|1127.29
#2020-04-13|1123.23
#2020-04-14|1154.53
#2020-04-15|1104.80
#2020-04-16|1101.13
#2020-04-17|1132.82
#2020-04-20|1145.34
#2020-04-21|1105.18
#2020-04-22|1123.50
#2020-04-23|1134.01
#2020-04-24|1116.70
#2020-04-27|1138.07
#2020-04-28|1159.51
#2020-04-29|1177.06
#2020-04-30|1157.87
#2020-05-01|1159.88
#2020-05-04|1122.44
#2020-05-05|1138.14
#2020-05-06|1128.98
#2020-05-07|1147.92
#2020-05-08|1168.14
#2020-05-11|1152.99
#2020-05-12|1156.20
#2020-05-13|1132.36
#2020-05-14|1105.90
#2020-05-15|1112.35
#2020-05-18|1163.95
#2020-05-19|1163.21
#2020-05-20|1184.14
#2020-05-21|1173.07
#2020-05-22|1172.79
#2020-05-25|1185.76
#2020-05-26|1202.40
#2020-05-27|1210.29
#2020-05-28|1246.39
#2020-05-29|1238.03
#2020-06-01|1244.85
#2020-06-02|1280.73
#2020-06-03|1319.28
#2020-06-04|1332.89
#2020-06-05|1343.90
#2020-06-08|1344.51
#2020-06-09|1334.37
#2020-06-10|1327.26
#2020-06-11|1283.75
#2020-06-12|1269.72
#2020-06-15|1271.44
#2020-06-16|1297.28
#2020-06-17|1300.83
#2020-06-18|1307.40
#2020-06-19|1314.02
#2020-06-22|1310.68
#2020-06-23|1334.94
#2020-06-24|1294.84
#2020-06-25|1297.42
#2020-06-26|1288.05
#2020-06-29|1309.13
#2020-06-30|1309.40
#2020-07-01|1314.17
#2020-07-02|1341.33
#2020-07-03|1328.60
#2020-07-06|1357.21
#2020-07-07|1354.72
#2020-07-08|1349.33
#2020-07-09|1343.91
#2020-07-10|1361.26
#2020-07-13|1393.91
#2020-07-14|1390.14
#2020-07-15|1406.92
#2020-07-16|1411.07
#2020-07-17|1412.17
#2020-07-20|1430.91
#2020-07-21|1435.18
#2020-07-22|1448.38
#2020-07-23|1451.86
#2020-07-24|1442.56
#2020-07-27|1461.45
#2020-07-28|1457.76
#2020-07-29|1449.47
#2020-07-30|1425.27
#2020-07-31|1422.98
#2020-08-03|1440.80
#2020-08-04|1432.02
#2020-08-05|1462.68
#2020-08-06|1444.20
#2020-08-07|1442.97
#2020-08-10|1444.70
#2020-08-11|1466.30
#2020-08-12|1495.19
#2020-08-13|1493.12
#2020-08-14|1471.94
#2020-08-17|1486.91
#2020-08-18|1489.31
#2020-08-19|1493.30
#2020-08-20|1467.24
#2020-08-21|1460.02
#2020-08-24|1496.58
#2020-08-25|1488.93
#2020-08-26|1508.63
#2020-08-27|1489.06
#2020-08-28|1492.42
#2020-08-31|1498.74
#2020-09-01|1499.05
#2020-09-02|1509.77
#2020-09-03|1489.65
#2020-09-04|1481.29
#2020-09-07|1509.57
#2020-09-08|1496.36
#2020-09-09|1525.91
#2020-09-10|1529.88
#2020-09-11|1535.34
#2020-09-14|1539.75
#2020-09-15|1538.32
#2020-09-16|1547.86
#2020-09-17|1539.71
#2020-09-18|1545.15
#2020-09-21|1477.58
#2020-09-22|1472.57
#2020-09-23|1474.13
#2020-09-24|1457.95
#2020-09-25|1446.25
#2020-09-28|1479.30
#2020-09-29|1492.86
#2020-09-30|1489.16
#2020-10-01|1497.75
#2020-10-02|1504.65
#2020-10-05|1520.89
#2020-10-06|1508.19
#2020-10-07|1525.34
#2020-10-08|1534.81
#2020-10-09|1536.30
#2020-10-12|1546.50
#2020-10-13|1534.91
#2020-10-14|1537.60
#2020-10-15|1498.86
#2020-10-16|1522.33
#2020-10-19|1518.05
#2020-10-20|1508.14
#2020-10-21|1499.12
#2020-10-22|1487.31
#2020-10-23|1502.72
#2020-10-26|1475.62
#2020-10-27|1475.72
#2020-10-28|1410.55
#2020-10-29|1395.59
#2020-10-30|1393.78
#2020-11-02|1415.27
#2020-11-03|1455.35
#2020-11-04|1475.44
#2020-11-05|1507.39
#2020-11-06|1519.79
#2020-11-09|1538.98
#2020-11-10|1547.63
#2020-11-11|1544.99
#2020-11-12|1541.28
#2020-11-13|1540.24
#2020-11-16|1551.54
#2020-11-17|1557.23
#2020-11-18|1571.88
#2020-11-19|1560.64
#2020-11-20|1570.60
#2020-11-23|1555.19
#2020-11-24|1573.62
#2020-11-25|1570.41
#2020-11-26|1576.12
#2020-11-27|1600.74
#2020-11-30|1602.85
#2020-12-01|1608.06
#2020-12-02|1605.86
#2020-12-03|1605.18
#2020-12-04|1608.04
#2020-12-07|1613.53
#2020-12-08|1621.35
#2020-12-09|1629.80
#2020-12-10|1636.14
#2020-12-11|1621.25
#2020-12-14|1634.76
#2020-12-15|1638.35
#2020-12-16|1648.52
#2020-12-17|1666.64
#2020-12-18|1666.69
#2020-12-21|1638.27
#2020-12-22|1646.85
#2020-12-23|1658.90
#2020-12-24|1661.96
#2020-12-25|1661.88
#2020-12-28|1681.81
#2020-12-29|1689.30
#2020-12-30|1688.52
#2020-12-31|1674.68
#2021-01-01|1674.68
#2021-01-04|1704.58
#2021-01-05|1689.99
#2021-01-06|1711.09
#2021-01-07|1721.84
#2021-01-08|1727.40
#2021-01-11|1708.75
#2021-01-12|1701.25
#2021-01-13|1710.94
#2021-01-14|1707.35
#2021-01-15|1676.94
#2021-01-18|1679.04
#2021-01-19|1682.21
#2021-01-20|1689.37
#2021-01-21|1703.75
#2021-01-22|1697.46
#2021-01-25|1674.38
#2021-01-26|1701.83
#2021-01-27|1676.63
#2021-01-28|1688.03
#2021-01-29|1674.61
#2021-02-01|1687.15
#2021-02-02|1686.35
#2021-02-03|1691.48
#2021-02-04|1688.82
#2021-02-05|1688.93
#2021-02-08|1707.45
#2021-02-09|1712.39
#2021-02-10|1706.53
#2021-02-11|1710.77
#2021-02-12|1709.99
#2021-02-15|1720.57
#2021-02-16|1720.91
#2021-02-17|1694.13
#2021-02-18|1684.74
#2021-02-19|1702.97
#2021-02-22|1703.64
#2021-02-23|1689.48
#2021-02-24|1693.22
#2021-02-25|1688.13
#2021-02-26|1655.75
#2021-03-01|1679.99
#2021-03-02|1692.06
#2021-03-03|1691.31
#2021-03-04|1683.95
#2021-03-05|1658.97
#2021-03-08|1690.80
#2021-03-09|1693.99
#2021-03-10|1720.90
#2021-03-11|1726.06
#2021-03-12|1713.36
#2021-03-15|1695.61
#2021-03-16|1699.92
#2021-03-17|1703.95
#2021-03-18|1726.98
#2021-03-19|1702.66
#2021-03-22|1711.43
#2021-03-23|1705.89
#2021-03-24|1700.18
#2021-03-25|1698.96
#2021-03-26|1706.79
#2021-03-29|1714.08
#2021-03-30|1724.37
#2021-03-31|1715.52
#2021-04-01|1728.11
#2021-04-02|1728.01
#2021-04-05|1735.94
#2021-04-06|1753.44
#2021-04-07|1753.89
#2021-04-08|1754.41
#2021-04-09|1764.16
#2021-04-12|1758.28
#2021-04-13|1775.36
#2021-04-14|1777.15
#2021-04-15|1785.45
#2021-04-16|1807.76
#2021-04-19|1808.68
#2021-04-20|1797.34
#2021-04-21|1806.08
#2021-04-22|1802.55
#2021-04-23|1811.83
#2021-04-26|1824.91
#2021-04-27|1825.17
#2021-04-28|1821.66
#2021-04-29|1816.56
#2021-04-30|1796.42
#2021-05-03|1810.04
#2021-05-04|1785.50
#2021-05-05|1830.91
#2021-05-06|1849.35
#2021-05-07|1862.75
#2021-05-10|1873.97
#2021-05-11|1838.77
#2021-05-12|1818.69
#2021-05-13|1820.86
#2021-05-14|1836.49
#2021-05-17|1842.24
#2021-05-18|1850.28
#2021-05-19|1831.30
#2021-05-20|1851.47
#2021-05-21|1855.44
#2021-05-24|1865.19
#2021-05-25|1869.02
#2021-05-26|1866.16
#2021-05-27|1859.16
#2021-05-28|1866.99
#2021-05-31|1867.84
#2021-06-01|1888.90
#2021-06-02|1888.43
#2021-06-03|1879.69
#2021-06-04|1894.45
#2021-06-07|1898.69
#2021-06-08|1894.01
#2021-06-09|1889.53
#2021-06-10|1885.80
#2021-06-11|1883.14
#2021-06-14|1885.41
#2021-06-15|1895.20
#2021-06-16|1901.44
#2021-06-17|1855.58
#2021-06-18|1819.93
#2021-06-21|1857.54
#2021-06-22|1877.49
#2021-06-23|1872.31
#2021-06-24|1879.77
#2021-06-25|1880.37
#2021-06-28|1865.20
#2021-06-29|1873.78
#2021-06-30|1853.41
#2021-07-01|1868.14
#2021-07-02|1863.70
#2021-07-05|1870.58
#2021-07-06|1850.68
#2021-07-07|1868.61
#2021-07-08|1853.39
#2021-07-09|1885.89
#2021-07-12|1898.83
#2021-07-13|1898.75
#2021-07-14|1897.57
#2021-07-15|1895.20
#2021-07-16|1887.99
#2021-07-19|1853.97
#2021-07-20|1859.87
#2021-07-21|1879.46
#2021-07-22|1885.51
#2021-07-23|1896.47
#2021-07-26|1901.25
#2021-07-27|1905.91
#2021-07-28|1905.85
#2021-07-29|1910.80
#2021-07-30|1912.87
#2021-08-02|1917.10
#2021-08-03|1922.96
#2021-08-04|1930.55
#2021-08-05|1936.32
#2021-08-06|1917.81
#2021-08-09|1917.87
#2021-08-10|1925.83
#2021-08-11|1933.23
#2021-08-12|1935.78
#2021-08-13|1957.02
#2021-08-16|1946.24
#2021-08-17|1929.75
#2021-08-18|1940.00
#2021-08-19|1910.63
#2021-08-20|1905.97
#2021-08-23|1927.25
#2021-08-24|1941.45
#2021-08-25|1933.50
#2021-08-26|1929.52
#2021-08-27|1942.60
#2021-08-30|1957.61
#2021-08-31|1941.85
#2021-09-01|1940.69
#2021-09-02|1948.91
#2021-09-03|1947.96
#2021-09-06|1957.52
#2021-09-07|1940.74
#2021-09-08|1925.88
#2021-09-09|1934.89
#2021-09-10|1932.93
#2021-09-13|1935.86
#2021-09-14|1941.85
#2021-09-15|1926.34
#2021-09-16|1925.54
#2021-09-17|1877.35
#2021-09-20|1844.81
#2021-09-21|1870.62
#2021-09-22|1885.63
#2021-09-23|1904.29
#2021-09-24|1878.35
#2021-09-27|1864.80
#2021-09-28|1842.11
#2021-09-29|1839.48
#2021-09-30|1842.97
#2021-10-01|1830.83
#2021-10-04|1833.17
#2021-10-05|1836.45
#2021-10-06|1794.92
#2021-10-07|1825.42
#2021-10-08|1824.29
#2021-10-11|1832.14
#2021-10-12|1826.82
#2021-10-13|1851.88
#2021-10-14|1866.06
#2021-10-15|1875.61
#2021-10-18|1868.25
#2021-10-19|1873.95
#2021-10-20|1875.55
#2021-10-21|1867.83
#2021-10-22|1877.73
#2021-10-25|1881.45
#2021-10-26|1884.14
#2021-10-27|1892.69
#2021-10-28|1900.72
#2021-10-29|1878.86
#2021-11-01|1895.36
#2021-11-02|1896.68
#2021-11-03|1914.90
#2021-11-04|1904.36
#2021-11-05|1892.89
#2021-11-08|1908.24
#2021-11-09|1903.19
#2021-11-10|1902.67
#2021-11-11|1891.75
#2021-11-12|1897.36
#2021-11-15|1891.71
#2021-11-16|1882.04
#2021-11-17|1880.03
#2021-11-18|1888.24
#2021-11-19|1882.38
#2021-11-22|1876.49
#2021-11-23|1857.31
#2021-11-24|1832.95
#2021-11-25|1834.84
#2021-11-26|1798.23
#2021-11-29|1791.04
#2021-11-30|1776.69
#2021-12-01|1808.46
#2021-12-02|1796.44
#2021-12-03|1787.88
#2021-12-06|1809.36
#2021-12-07|1862.12
#2021-12-08|1867.08
#2021-12-09|1849.22
#2021-12-10|1850.31
#2021-12-13|1838.39
#2021-12-14|1815.21
#2021-12-15|1816.17
#2021-12-16|1844.10
#2021-12-17|1821.54
#2021-12-20|1794.64
#2021-12-21|1802.01
#2021-12-22|1817.04
#2021-12-23|1832.62
#2021-12-24|1834.71
#2021-12-27|1849.76
#2021-12-28|1862.53
#2021-12-29|1871.08
#2021-12-30|1868.88
#2021-12-31|1871.11
#2022-01-03|1874.70
#2022-01-04|1902.62
#2022-01-05|1921.87
#2022-01-06|1881.59
#2022-01-07|1888.88
#2022-01-10|1852.74
#2022-01-11|1869.99
#2022-01-12|1897.03
#2022-01-13|1898.58
#2022-01-14|1877.05
#2022-01-17|1881.92
#2022-01-18|1850.47
#2022-01-19|1862.39
#2022-01-20|1867.34
#2022-01-21|1831.91
#2022-01-24|1757.44
#2022-01-25|1766.95
#2022-01-26|1801.88
#2022-01-27|1794.00
#2022-01-28|1767.57
#2022-01-31|1773.40
#2022-02-01|1791.57
#2022-02-02|1818.78
#2022-02-03|1803.44
#2022-02-04|1777.62
#2022-02-07|1776.84
#2022-02-08|1769.13
#2022-02-09|1786.51
#2022-02-10|1799.89
#2022-02-11|1773.52
#2022-02-14|1729.01
#2022-02-15|1765.82
#2022-02-16|1791.12
#2022-02-17|1787.14
#2022-02-18|1769.49
#2022-02-21|1730.52
#2022-02-22|1732.17
#2022-02-23|1734.96
#2022-02-24|1653.08
#2022-02-25|1701.46
#2022-02-28|1709.71
#2022-03-01|1665.94
#2022-03-02|1668.29
#2022-03-03|1631.56
#2022-03-04|1560.86
#2022-03-07|1522.67
#2022-03-08|1496.16
#2022-03-09|1600.97
#2022-03-10|1571.54
#2022-03-11|1574.17
#2022-03-14|1603.40
#2022-03-15|1593.30
#2022-03-16|1634.71
#2022-03-17|1662.26
#2022-03-18|1666.08
#2022-03-21|1673.13
#2022-03-22|1671.69
#2022-03-23|1675.39
#2022-03-24|1677.59
#2022-03-25|1670.30
#2022-03-28|1672.63
#2022-03-29|1717.58
#2022-03-30|1715.93
#2022-03-31|1690.05
#2022-04-01|1681.94
#2022-04-04|1689.32
#2022-04-05|1686.93
#2022-04-06|1656.05
#2022-04-07|1659.15
#2022-04-08|1677.11
#2022-04-11|1672.67
#2022-04-12|1668.95
#2022-04-13|1664.70
#2022-04-14|1668.29
#2022-04-15|1668.13
#2022-04-18|1668.25
#2022-04-19|1655.09
#2022-04-20|1680.08
#2022-04-21|1695.85
#2022-04-22|1654.38
#2022-04-25|1620.45
#2022-04-26|1597.84
#2022-04-27|1599.28
#2022-04-28|1612.93
#2022-04-29|1632.31
#2022-05-02|1614.93
#2022-05-03|1613.32
#2022-05-04|1631.36
#2022-05-05|1610.08
#2022-05-06|1583.42
#2022-05-09|1527.48
#2022-05-10|1549.92
#2022-05-11|1572.80
#2022-05-12|1539.99
#2022-05-13|1573.67
#2022-05-16|1578.51
#2022-05-17|1625.75
#2022-05-18|1601.39
#2022-05-19|1588.71
#2022-05-20|1594.88
#2022-05-23|1629.90
#2022-05-24|1616.95
#2022-05-25|1616.70
#2022-05-26|1638.95
#2022-05-27|1659.82
#2022-05-30|1678.78
#2022-05-31|1652.75
#2022-06-01|1636.64
#2022-06-02|1666.40
#2022-06-03|1659.95
#2022-06-06|1673.59
#2022-06-07|1658.72
#2022-06-08|1649.11
#2022-06-09|1610.44
#2022-06-10|1553.01
#2022-06-13|1514.07
#2022-06-14|1482.53
#2022-06-15|1501.52
#2022-06-16|1452.12
#2022-06-17|1430.42
#2022-06-20|1441.63
#2022-06-21|1467.74
#2022-06-22|1434.43
#2022-06-23|1396.48
#2022-06-24|1442.87
#2022-06-27|1453.24
#2022-06-28|1448.91
#2022-06-29|1422.91
#2022-06-30|1401.29
#2022-07-01|1382.97
#2022-07-04|1402.34
#2022-07-05|1331.97
#2022-07-06|1347.35
#2022-07-07|1376.15
#2022-07-08|1390.36
#2022-07-11|1364.23
#2022-07-12|1357.52
#2022-07-13|1348.98
#2022-07-14|1303.46
#2022-07-15|1342.88
#2022-07-18|1376.65
#2022-07-19|1413.81
#2022-07-20|1407.79
#2022-07-21|1401.30
#2022-07-22|1407.29
#2022-07-25|1399.31
#2022-07-26|1380.78
#2022-07-27|1375.14
#2022-07-28|1412.85
#2022-07-29|1443.63
#2022-08-01|1447.10
#2022-08-02|1441.63
#2022-08-03|1433.32
#2022-08-04|1453.26
#2022-08-05|1433.73
#2022-08-08|1455.16
#2022-08-09|1439.45
#2022-08-10|1483.81
#2022-08-11|1478.62
#2022-08-12|1476.68
#2022-08-15|1478.97
#2022-08-16|1475.85
#2022-08-17|1444.99
#2022-08-18|1452.92
#2022-08-19|1424.42
#2022-08-22|1376.45
#2022-08-23|1380.84
#2022-08-24|1388.44
#2022-08-25|1396.53
#2022-08-26|1372.16
#2022-08-29|1372.70
#2022-08-30|1359.12
#2022-08-31|1348.31
#2022-09-01|1306.28
#2022-09-02|1350.10
#2022-09-05|1303.74
#2022-09-06|1310.77
#2022-09-07|1325.66
#2022-09-08|1323.59
#2022-09-09|1355.65
#2022-09-12|1396.02
#2022-09-13|1351.87
#2022-09-14|1328.76
#2022-09-15|1307.74
#2022-09-16|1290.71
#2022-09-19|1297.51
#2022-09-20|1278.36
#2022-09-21|1283.61
#2022-09-22|1247.60
#2022-09-23|1216.08
#2022-09-26|1205.42
#2022-09-27|1197.30
#2022-09-28|1206.39
#2022-09-29|1193.93
#2022-09-30|1222.44
#2022-10-03|1245.40
#2022-10-04|1307.01
#2022-10-05|1280.61
#2022-10-06|1269.90
#2022-10-07|1243.32
#2022-10-10|1256.55
#2022-10-11|1223.35
#2022-10-12|1222.27
#2022-10-13|1233.47
#2022-10-14|1240.84
#2022-10-17|1268.09
#2022-10-18|1289.64
#2022-10-19|1280.36
#2022-10-20|1300.25
#2022-10-21|1290.97
#2022-10-24|1322.45
#2022-10-25|1361.82
#2022-10-26|1384.64
#2022-10-27|1374.72
#2022-10-28|1363.88
#2022-10-31|1348.56
#2022-11-01|1341.89
#2022-11-02|1331.05
#2022-11-03|1295.74
#2022-11-04|1356.18
#2022-11-07|1379.74
#2022-11-08|1409.44
#2022-11-09|1398.55
#2022-11-10|1465.91
#2022-11-11|1505.30
#2022-11-14|1512.90
#2022-11-15|1508.04
#2022-11-16|1491.65
#2022-11-17|1466.19
#2022-11-18|1486.42
#2022-11-21|1452.32
#2022-11-22|1473.43
#2022-11-23|1502.43
#2022-11-24|1523.24
#2022-11-25|1520.26
#2022-11-28|1502.28
#2022-11-29|1479.99
#2022-11-30|1470.38
#2022-12-01|1499.08
#2022-12-02|1506.46
#2022-12-05|1500.30
#2022-12-06|1488.21
#2022-12-07|1469.00
#2022-12-08|1466.14
#2022-12-09|1477.52
#2022-12-12|1459.82
#2022-12-13|1500.41
#2022-12-14|1492.61
#2022-12-15|1454.55
#2022-12-16|1435.58
#2022-12-19|1433.15
#2022-12-20|1439.48
#2022-12-21|1458.40
#2022-12-22|1434.03
#2022-12-23|1444.01
#2022-12-26|1444.11
#2022-12-27|1450.94
#2022-12-28|1443.53
#2022-12-29|1459.29
#2022-12-30|1441.33
#2023-01-02|1468.90
#2023-01-03|1462.70
#2023-01-04|1500.57
#2023-01-05|1484.86
#2023-01-06|1524.72
#2023-01-09|1563.02
#2023-01-10|1544.57
#2023-01-11|1563.57
#2023-01-12|1572.00
#2023-01-13|1572.32
#2023-01-16|1587.95
#2023-01-17|1594.45
#2023-01-18|1606.14
#2023-01-19|1574.88
#2023-01-20|1588.89
#2023-01-23|1586.15
#2023-01-24|1593.42
#2023-01-25|1595.69
#2023-01-26|1599.30
#2023-01-27|1601.38
#2023-01-30|1600.76
#2023-01-31|1591.58
#2023-02-01|1604.50
#2023-02-02|1641.50
#2023-02-03|1627.86
#2023-02-06|1586.39
#2023-02-07|1576.09
#2023-02-08|1589.18
#2023-02-09|1588.11
#2023-02-10|1544.13
#2023-02-13|1563.19
#2023-02-14|1557.80
#2023-02-15|1568.28
#2023-02-16|1582.85
#2023-02-17|1576.63
#2023-02-20|1598.12
#2023-02-21|1582.99
#2023-02-22|1570.70
#2023-02-23|1562.68
#2023-02-24|1522.52
#2023-02-27|1551.58
#2023-02-28|1547.37
#2023-03-01|1547.04
#2023-03-02|1539.82
#2023-03-03|1554.40
#2023-03-06|1548.12
#2023-03-07|1527.25
#2023-03-08|1524.66
#2023-03-09|1527.48
#2023-03-10|1524.73
#2023-03-13|1498.61
#2023-03-14|1518.94
#2023-03-15|1454.49
#2023-03-16|1487.61
#2023-03-17|1473.22
#2023-03-20|1499.46
#2023-03-21|1513.08
#2023-03-22|1522.95
#2023-03-23|1539.12
#2023-03-24|1501.59
#2023-03-27|1513.78
#2023-03-28|1521.54
#2023-03-29|1541.24
#2023-03-30|1562.78
#2023-03-31|1569.17
#2023-04-03|1575.80
#2023-04-04|1580.74
#2023-04-05|1563.38
#2023-04-06|1580.33
#2023-04-07|1580.36
#2023-04-10|1568.46
#2023-04-11|1592.44
#2023-04-12|1606.62
#2023-04-13|1612.63
#2023-04-14|1614.76
#2023-04-17|1613.34
#2023-04-18|1629.73
#2023-04-19|1632.44
#2023-04-20|1638.20
#2023-04-21|1633.18
#2023-04-24|1650.63
#2023-04-25|1631.49
#2023-04-26|1626.29
#2023-04-27|1610.28
#2023-04-28|1640.17
#2023-05-01|1631.83
#2023-05-02|1603.66
#2023-05-03|1626.09
#2023-05-04|1612.81
#2023-05-05|1640.59
#2023-05-08|1640.87
#2023-05-09|1620.92
#2023-05-10|1620.73
#2023-05-11|1617.30
#2023-05-12|1613.31
#2023-05-15|1621.45
#2023-05-16|1607.46
#2023-05-17|1588.55
#2023-05-18|1593.48
#2023-05-19|1604.61
#2023-05-22|1602.52
#2023-05-23|1591.51
#2023-05-24|1565.65
#2023-05-25|1548.20
#2023-05-26|1561.18
#2023-05-29|1560.96
#2023-05-30|1548.92
#2023-05-31|1508.90
#2023-06-01|1531.43
#2023-06-02|1562.87
#2023-06-05|1553.40
#2023-06-06|1551.64
#2023-06-07|1545.89
#2023-06-08|1556.90
#2023-06-09|1528.49
#2023-06-12|1538.91
#2023-06-13|1559.50
#2023-06-14|1568.00
#2023-06-15|1574.58
#2023-06-16|1598.90
#2023-06-19|1553.86
#2023-06-20|1536.83
#2023-06-21|1540.47
#2023-06-22|1541.63
#2023-06-23|1527.12
#2023-06-26|1542.23
#2023-06-27|1545.97
#2023-06-28|1555.38
#2023-06-29|1550.32
#2023-06-30|1572.45
#2023-07-03|1574.34
#2023-07-04|1574.41
#2023-07-05|1551.41
#2023-07-06|1512.74
#2023-07-07|1548.62
#2023-07-10|1555.37
#2023-07-11|1572.72
#2023-07-12|1621.55
#2023-07-13|1636.39
#2023-07-14|1630.96
#2023-07-17|1616.98
#2023-07-18|1636.67
#2023-07-19|1633.95
#2023-07-20|1639.76
#2023-07-21|1629.07
#2023-07-24|1627.24
#2023-07-25|1635.55
#2023-07-26|1627.37
#2023-07-27|1642.77
#2023-07-28|1665.02
#2023-07-31|1656.34
#2023-08-01|1635.74
#2023-08-02|1604.86
#2023-08-03|1588.68
#2023-08-04|1607.58
#2023-08-07|1608.11
#2023-08-08|1588.25
#2023-08-09|1599.64
#2023-08-10|1625.29
#2023-08-11|1601.55
#2023-08-14|1591.40
#2023-08-15|1577.40
#2023-08-16|1574.47
#2023-08-17|1563.88
#2023-08-18|1551.48
#2023-08-21|1549.18
#2023-08-22|1551.54
#2023-08-23|1554.33
#2023-08-24|1555.86
#2023-08-25|1547.25
#2023-08-28|1568.43
#2023-08-29|1587.25
#2023-08-30|1607.49
#2023-08-31|1604.35
#2023-09-01|1603.85
#2023-09-04|1594.26
#2023-09-05|1566.41
#2023-09-06|1570.76
#2023-09-07|1560.34
#2023-09-08|1559.20
#2023-09-11|1572.09
#2023-09-12|1545.44
#2023-09-13|1541.58
#2023-09-14|1551.47
#2023-09-15|1568.90
#2023-09-18|1543.21
#2023-09-19|1540.73
#2023-09-20|1558.06
#2023-09-21|1519.03
#2023-09-22|1515.89
#2023-09-25|1495.69
#2023-09-26|1486.38
#2023-09-27|1474.49
#2023-09-28|1491.97
#2023-09-29|1505.91
#2023-10-02|1468.64
#2023-10-03|1452.50
#2023-10-04|1454.37
#2023-10-05|1455.85
#2023-10-06|1461.89
#2023-10-09|1453.83
#2023-10-10|1496.21
#2023-10-11|1501.26
#2023-10-12|1487.98
#2023-10-13|1471.01
#2023-10-16|1475.23
#2023-10-17|1472.08
#2023-10-18|1449.08
#2023-10-19|1443.09
#2023-10-20|1422.28
#2023-10-23|1426.55
#2023-10-24|1428.30
#2023-10-25|1426.90
#2023-10-26|1435.71
#2023-10-27|1452.26
#2023-10-30|1459.18
#2023-10-31|1474.64
#2023-11-01|1466.94
#2023-11-02|1502.93
#2023-11-03|1515.59
#2023-11-06|1506.12
#2023-11-07|1493.74
#2023-11-08|1505.50
#2023-11-09|1531.93
#2023-11-10|1518.74
#2023-11-13|1528.61
#2023-11-14|1574.51
#2023-11-15|1588.43
#2023-11-16|1574.18
#2023-11-17|1582.83
#2023-11-20|1591.36
#2023-11-21|1588.88
#2023-11-22|1582.49
#2023-11-23|1591.14
#2023-11-24|1607.76
#2023-11-27|1599.14
#2023-11-28|1602.25
#2023-11-29|1604.83
#2023-11-30|1597.17
#2023-12-01|1596.69
#2023-12-04|1587.01
#2023-12-05|1593.28
#2023-12-06|1601.51
#2023-12-07|1605.36
#2023-12-08|1611.19
#2023-12-11|1618.08
#2023-12-12|1629.48
#2023-12-13|1646.74
#2023-12-14|1684.77
#2023-12-15|1670.90
#2023-12-18|1673.82
#2023-12-19|1695.82
#2023-12-20|1695.66
#2023-12-21|1692.92
#2023-12-22|1699.31
#2023-12-25|1699.15
#2023-12-26|1700.16
#2023-12-27|1715.60
#2023-12-28|1712.96
#2023-12-29|1708.91
#2024-01-01|1709.06
#2024-01-02|1684.04
#2024-01-03|1648.12
#2024-01-04|1655.42
#2024-01-05|1647.06
#2024-01-08|1646.52
#2024-01-09|1627.90
#2024-01-10|1627.16
#2024-01-11|1619.75
#2024-01-12|1633.84
#2024-01-15|1622.93
#2024-01-16|1604.32
#2024-01-17|1573.17
#2024-01-18|1583.54
#2024-01-19|1574.45
#2024-01-22|1576.50
#2024-01-23|1563.08
#2024-01-24|1588.56
#2024-01-25|1598.89
#2024-01-26|1622.58
#2024-01-29|1612.18
#2024-01-30|1609.07
#2024-01-31|1619.06
#2024-02-01|1610.25
#2024-02-02|1594.99
#2024-02-05|1574.43
#2024-02-06|1597.54
#2024-02-07|1588.86
#2024-02-08|1578.81
#2024-02-09|1569.16
#2024-02-12|1580.39
#2024-02-13|1565.71
#2024-02-14|1579.21
#2024-02-15|1593.77
#2024-02-16|1605.57
#2024-02-19|1598.97
#2024-02-20|1649.28
#2024-02-21|1642.79
#2024-02-22|1651.15
#2024-02-23|1668.56
#2024-02-26|1666.27
#2024-02-27|1668.12
#2024-02-28|1653.44
#2024-02-29|1650.47
#2024-03-01|1663.32
#2024-03-04|1663.37
#2024-03-05|1658.35
#2024-03-06|1682.24
#2024-03-07|1708.01
#2024-03-08|1718.55
#2024-03-11|1707.07
#2024-03-12|1718.28
#2024-03-13|1722.52
#2024-03-14|1706.70
#2024-03-15|1710.98
#2024-03-18|1710.05
#2024-03-19|1723.14
#2024-03-20|1737.73
#2024-03-21|1744.87
#2024-03-22|1731.68
#2024-03-25|1738.14
#2024-03-26|1733.00
#2024-03-27|1739.95
#2024-03-28|1736.79
#2024-03-29|1736.68
#2024-04-01|1727.41
#2024-04-02|1728.53
#2024-04-03|1749.26
#2024-04-04|1749.10
#2024-04-05|1721.11
#2024-04-08|1733.81
#2024-04-09|1728.92
#2024-04-10|1716.35
#2024-04-11|1698.22
#2024-04-12|1677.17
#2024-04-15|1676.18
#2024-04-16|1656.62
#2024-04-17|1662.15
#2024-04-18|1668.01
#2024-04-19|1671.02
#2024-04-22|1674.24
#2024-04-23|1685.42
#2024-04-24|1666.89
#2024-04-25|1649.11
#2024-04-26|1659.44
#2024-04-29|1669.05
#2024-04-30|1663.29
#2024-05-01|1660.93
#2024-05-02|1652.99
#2024-05-03|1673.56
#2024-05-06|1685.24
#2024-05-07|1712.95
#2024-05-08|1710.65
#2024-05-09|1718.60
#2024-05-10|1706.86
#2024-05-13|1717.39
#2024-05-14|1719.96
#2024-05-15|1729.94
#2024-05-16|1718.17
#2024-05-17|1722.84
#2024-05-20|1736.80
#2024-05-21|1733.83
#2024-05-22|1712.64
#2024-05-23|1709.60
#2024-05-24|1714.18
#2024-05-27|1728.15
#2024-05-28|1716.45
#2024-05-29|1686.31
#2024-05-30|1706.44
#2024-05-31|1711.09
#2024-06-03|1715.00
#2024-06-04|1710.98
#2024-06-05|1713.29
#2024-06-06|1714.82
#2024-06-07|1710.24
#2024-06-10|1690.91
#2024-06-11|1685.21
#2024-06-12|1719.22
#2024-06-13|1667.39
#2024-06-14|1628.48
#2024-06-17|1636.62
#2024-06-18|1657.53
#2024-06-19|1651.31
#2024-06-20|1667.18
#2024-06-21|1648.33
#2024-06-24|1679.72
#2024-06-25|1679.14
#2024-06-26|1661.52
#2024-06-27|1661.20
#2024-06-28|1644.94
#2024-07-01|1646.44
#2024-07-02|1650.43
#2024-07-03|1675.72
#2024-07-04|1684.58
#2024-07-05|1676.62
#2024-07-08|1676.45
#2024-07-09|1657.47
#2024-07-10|1655.89
#2024-07-11|1679.05
#2024-07-12|1698.56
#2024-07-15|1671.11
#2024-07-16|1669.00
#2024-07-17|1691.27
#2024-07-18|1696.95
#2024-07-19|1671.49
#2024-07-22|1692.41
#2024-07-23|1678.29
#2024-07-24|1680.77
#2024-07-25|1674.32
#2024-07-26|1678.91
#2024-07-29|1661.37
#2024-07-30|1667.62
#2024-07-31|1682.13
#2024-08-01|1661.55
#2024-08-02|1654.13
#2024-08-05|1635.77
#2024-08-06|1622.88
#2024-08-07|1645.25
#2024-08-08|1633.79
#2024-08-09|1641.83
#2024-08-12|1632.98
#2024-08-13|1638.72
#2024-08-14|1652.27
#2024-08-15|1663.84
#2024-08-16|1672.52
#2024-08-19|1688.46
#2024-08-20|1691.09
#2024-08-21|1706.61
#2024-08-22|1705.34
#2024-08-23|1727.77
#2024-08-26|1730.54
#2024-08-27|1730.01
#2024-08-28|1744.58
#2024-08-29|1751.19
#2024-08-30|1750.57
#2024-09-02|1747.41
#2024-09-03|1735.42
#2024-09-04|1739.43
#2024-09-05|1713.21
#2024-09-06|1704.44
#2024-09-09|1716.22
#2024-09-10|1707.47
#2024-09-11|1709.27
#2024-09-12|1717.85
#2024-09-13|1743.69
#2024-09-16|1740.62
#2024-09-17|1755.80
#2024-09-18|1742.41
#2024-09-19|1774.57
#2024-09-20|1744.44
#2024-09-23|1753.85
#2024-09-24|1773.11
#2024-09-25|1778.22
#2024-09-26|1793.31
#2024-09-27|1837.67
#2024-09-30|1818.58
#2024-10-01|1790.82
#2024-10-02|1785.51
#2024-10-03|1762.66
#2024-10-04|1762.29
#2024-10-07|1758.72
#2024-10-08|1747.45
#2024-10-09|1752.57
#2024-10-10|1751.49
#2024-10-11|1758.34
#2024-10-14|1753.93
#2024-10-15|1742.08
#2024-10-16|1734.00
#2024-10-17|1726.53
#2024-10-18|1742.86
#2024-10-21|1726.21
#2024-10-22|1712.88
#2024-10-23|1691.47
#2024-10-24|1683.81
#2024-10-25|1689.52
#2024-10-28|1696.84
#2024-10-29|1679.74
#2024-10-30|1667.93
#2024-10-31|1656.19
#2024-11-01|1671.64
#2024-11-04|1671.60
#2024-11-05|1665.86
#2024-11-06|1618.05
#2024-11-07|1638.23
#2024-11-08|1606.87
#2024-11-11|1613.68
#2024-11-12|1561.73
#2024-11-13|1554.81
#2024-11-14|1563.42
#2024-11-15|1553.05
#2024-11-18|1555.37
#2024-11-19|1553.38
#2024-11-20|1536.32
#2024-11-21|1539.55
#2024-11-22|1539.98
#2024-11-25|1549.11
#2024-11-26|1531.44
#2024-11-27|1539.59
#2024-11-28|1536.15
#2024-11-29|1543.44
#2024-12-02|1548.12
#2024-12-03|1561.19
#2024-12-04|1569.85
#2024-12-05|1579.98
#2024-12-06|1587.02
#2024-12-09|1600.77
#2024-12-10|1584.15
#2024-12-11|1584.91
#2024-12-12|1579.14
#2024-12-13|1569.37
#2024-12-16|1561.18
#2024-12-17|1551.82
#2024-12-18|1536.81
#2024-12-19|1501.25
#2024-12-20|1503.87
#2024-12-23|1499.20
#2024-12-24|1501.70
#2024-12-25|1501.99
#2024-12-26|1503.34
#2024-12-27|1515.02
#2024-12-30|1501.11
#2024-12-31|1510.47
#2025-01-01|1510.46
#2025-01-02|1496.21
#2025-01-03|1481.53
#2025-01-06|1516.87
#2025-01-07|1518.30
#2025-01-08|1493.98
#2025-01-09|1500.12
#2025-01-10|1475.34
#2025-01-13|1470.65
#2025-01-14|1481.37
#2025-01-15|1506.49
#2025-01-16|1513.79
#2025-01-17|1534.94
#2025-01-20|1560.45
#2025-01-21|1557.42
#2025-01-22|1561.18
#2025-01-23|1558.97
#2025-01-24|1586.62
#2025-01-27|1605.36
#2025-01-28|1601.70
#2025-01-29|1597.53
#2025-01-30|1612.23
#2025-01-31|1597.26
#2025-02-03|1563.61
#2025-02-04|1579.86
#2025-02-05|1582.89
#2025-02-06|1612.19
#2025-02-07|1589.25
#2025-02-10|1589.96
#2025-02-11|1593.66
#2025-02-12|1609.57
#2025-02-13|1656.80
#2025-02-14|1676.71
#2025-02-17|1668.90
#2025-02-18|1665.65
#2025-02-19|1624.91
#2025-02-20|1634.94
#2025-02-21|1662.46
#2025-02-24|1656.74
#2025-02-25|1659.43
#2025-02-26|1676.33
#2025-02-27|1642.48
#2025-02-28|1647.23
#2025-03-03|1676.20
#2025-03-04|1655.91
#2025-03-05|1737.42
#2025-03-06|1761.70
#2025-03-07|1765.02
#2025-03-10|1763.21
#2025-03-11|1734.80
#2025-03-12|1752.16
#2025-03-13|1735.19
#2025-03-14|1750.27
#2025-03-17|1759.88
#2025-03-18|1767.23
#2025-03-19|1748.18
#2025-03-20|1723.04
#2025-03-21|1699.45
#2025-03-24|1691.35
#2025-03-25|1696.80
#2025-03-26|1680.45
#2025-03-27|1672.74
#2025-03-28|1671.58
#2025-03-31|1646.43
#2025-04-01|1664.02
#2025-04-02|1667.70
#2025-04-03|1623.04
#2025-04-04|1611.32
#2025-04-07|1518.31
#2025-04-08|1549.34
#2025-04-09|1531.13
#2025-04-10|1598.46
#2025-04-11|1628.58
#2025-04-14|1663.48
#2025-04-15|1677.36
#2025-04-16|1683.59
#2025-04-17|1673.09
#2025-04-18|1673.30
#2025-04-21|1694.58
#2025-04-22|1709.26
#2025-04-23|1708.32
#2025-04-24|1731.29
#2025-04-25|1739.78
#2025-04-28|1747.01
#2025-04-29|1758.61
#2025-04-30|1761.11
#2025-05-01|1748.23
#2025-05-02|1787.99
#2025-05-05|1786.27
#2025-05-06|1780.46
#2025-05-07|1776.42
#2025-05-08|1770.30
#2025-05-09|1779.10
#2025-05-12|1757.30
#2025-05-13|1771.10
#2025-05-14|1777.27
#2025-05-15|1791.44
#2025-05-16|1784.47
#2025-05-19|1811.27
#2025-05-20|1818.29
#2025-05-21|1825.18
#2025-05-22|1814.50
#2025-05-23|1810.75
#2025-05-26|1835.52
#2025-05-27|1835.36
#2025-05-28|1812.95
#2025-05-29|1817.71
#2025-05-30|1818.76
#2025-06-02|1833.47
#2025-06-03|1820.29
#2025-06-04|1847.56
#2025-06-05|1845.17
#2025-06-06|1826.81
#2025-06-09|1833.41
#2025-06-10|1858.29
#2025-06-11|1861.91
#2025-06-12|1869.95
#2025-06-13|1845.92
#2025-06-16|1858.66
#2025-06-17|1842.91
#2025-06-18|1826.08
#2025-06-19|1797.61
#2025-06-20|1804.21
#2025-06-23|1786.28
#2025-06-24|1820.45
#2025-06-25|1797.42
#2025-06-26|1813.34
#2025-06-27|1839.09
#2025-06-30|1815.65
#2025-07-01|1833.54
#2025-07-02|1848.52
#2025-07-03|1840.29
#2025-07-04|1832.74
#2025-07-07|1823.52
#2025-07-08|1829.63
#2025-07-09|1847.79
#2025-07-10|1851.08
#2025-07-11|1831.94
#2025-07-14|1817.89
#2025-07-15|1807.08
#2025-07-16|1782.01
#2025-07-17|1792.36
#2025-07-18|1795.65
#2025-07-21|1814.04
#2025-07-22|1800.18
#2025-07-23|1825.05
#2025-07-24|1831.60
#2025-07-25|1813.83
#2025-07-28|1794.45
#2025-07-29|1772.04
#2025-07-30|1742.79
#2025-07-31|1721.72
#2025-08-01|1709.38
#2025-08-04|1720.04
#2025-08-05|1732.95
#2025-08-06|1732.96
#2025-08-07|1759.82
#2025-08-08|1769.52
#2025-08-11|1741.95
#2025-08-12|1757.70
#2025-08-13|1781.51
#2025-08-14|1786.56
#2025-08-15|1805.58
#2025-08-18|1798.90
#2025-08-19|1834.90
#2025-08-20|1849.69
#2025-08-21|1824.24
#2025-08-22|1856.65
#2025-08-25|1837.23
#2025-08-26|1811.88
#2025-08-27|1796.41
#2025-08-28|1803.33
#2025-08-29|1796.08
#2025-09-01|1796.65
#2025-09-02|1774.02
#2025-09-03|1778.92
#2025-09-04|1770.31
#2025-09-05|1786.37
#2025-09-08|1802.39
#2025-09-09|1796.68
#2025-09-10|1775.36
#2025-09-11|1791.25
#2025-09-12|1788.17
#2025-09-15|1793.28
#2025-09-16|1785.64
#2025-09-17|1779.21
#2025-09-18|1768.33
#2025-09-19|1766.08
#2025-09-22|1752.66
#2025-09-23|1770.61
#2025-09-24|1744.47
#2025-09-25|1729.81
#2025-09-26|1739.05
#2025-09-29|1750.83
#2025-09-30|1755.82
#2025-10-01|1756.52
#2025-10-02|1763.01
#2025-10-03|1754.55
#2025-10-06|1738.01
#2025-10-07|1733.23
#2025-10-08|1729.02
#2025-10-09|1730.25
#2025-10-10|1705.80
#2025-10-13|1718.78
#2025-10-14|1713.36
#2025-10-15|1732.05
#2025-10-16|1767.02
#2025-10-17|1764.24
#2025-10-20|1769.86
#2025-10-21|1757.75
#2025-10-22|1755.83
#2025-10-23|1767.39
#2025-10-24|1771.83
#2025-10-27|1760.14
#2025-10-28|1757.26
#2025-10-29|1733.59
#2025-10-30|1715.39
#2025-10-31|1695.53
#2025-11-03|1685.88
#2025-11-04|1672.72
#2025-11-05|1683.52
#2025-11-06|1675.22
#2025-11-07|1687.99
#2025-11-10|1692.38
#2025-11-11|1719.48
#2025-11-12|1729.77
#2025-11-13|1747.58
#2025-11-14|1719.64
#2025-11-17|1691.43
#2025-11-18|1656.51
#2025-11-19|1658.02
#2025-11-20|1648.80
#2025-11-21|1658.63
#2025-11-24|1662.64
#2025-11-25|1672.46
#2025-11-26|1677.66
#2025-11-27|1679.84
#2025-11-28|1690.50
#2025-12-01|1696.61
#2025-12-02|1682.21
#2025-12-03|1677.43
#2025-12-04|1669.06
#2025-12-05|1674.38
#2025-12-08|1652.75
#2025-12-09|1638.37
#2025-12-10|1639.44
#2025-12-11|1660.68
#2025-12-12|1664.56
#2025-12-15|1669.48
#2025-12-16|1672.36
#2025-12-17|1672.28
#2025-12-18|1673.44