Table Data - NASDAQ Eurozone Chemicals Net Total Return Index
| Title | NASDAQ Eurozone Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5520N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 252.31 |
| 2001-04-02 | 256.52 |
| 2001-04-03 | 247.48 |
| 2001-04-04 | 251.41 |
| 2001-04-05 | 251.76 |
| 2001-04-06 | 252.77 |
| 2001-04-09 | 259.37 |
| 2001-04-10 | 259.23 |
| 2001-04-11 | 259.80 |
| 2001-04-12 | 263.76 |
| 2001-04-13 | . |
| 2001-04-16 | 261.04 |
| 2001-04-17 | 260.62 |
| 2001-04-18 | 259.94 |
| 2001-04-19 | 268.16 |
| 2001-04-20 | 270.23 |
| 2001-04-23 | 265.55 |
| 2001-04-24 | 266.33 |
| 2001-04-25 | 263.60 |
| 2001-04-26 | 267.75 |
| 2001-04-27 | 268.45 |
| 2001-04-30 | 264.54 |
| 2001-05-01 | 266.28 |
| 2001-05-02 | 260.54 |
| 2001-05-03 | 255.16 |
| 2001-05-04 | 262.07 |
| 2001-05-07 | 260.67 |
| 2001-05-08 | 261.39 |
| 2001-05-09 | 263.76 |
| 2001-05-10 | 264.17 |
| 2001-05-11 | 261.96 |
| 2001-05-14 | 258.82 |
| 2001-05-15 | 259.89 |
| 2001-05-16 | 266.05 |
| 2001-05-17 | 268.68 |
| 2001-05-18 | 267.85 |
| 2001-05-21 | 268.11 |
| 2001-05-22 | 264.84 |
| 2001-05-23 | 260.30 |
| 2001-05-24 | 258.86 |
| 2001-05-25 | 256.91 |
| 2001-05-28 | . |
| 2001-05-29 | 253.85 |
| 2001-05-30 | 254.21 |
| 2001-05-31 | 252.95 |
| 2001-06-01 | 254.25 |
| 2001-06-04 | 254.77 |
| 2001-06-05 | 250.50 |
| 2001-06-06 | 250.77 |
| 2001-06-07 | 253.81 |
| 2001-06-08 | 253.12 |
| 2001-06-11 | 250.83 |
| 2001-06-12 | 251.86 |
| 2001-06-13 | 253.85 |
| 2001-06-14 | 253.95 |
| 2001-06-15 | 251.33 |
| 2001-06-18 | 251.17 |
| 2001-06-19 | 249.02 |
| 2001-06-20 | 246.44 |
| 2001-06-21 | 241.06 |
| 2001-06-22 | 240.36 |
| 2001-06-25 | 242.72 |
| 2001-06-26 | 242.83 |
| 2001-06-27 | 242.47 |
| 2001-06-28 | 245.80 |
| 2001-06-29 | 250.76 |
| 2001-07-02 | 251.11 |
| 2001-07-03 | 249.60 |
| 2001-07-04 | . |
| 2001-07-05 | 245.29 |
| 2001-07-06 | 243.97 |
| 2001-07-09 | 244.60 |
| 2001-07-10 | 245.50 |
| 2001-07-11 | 246.26 |
| 2001-07-12 | 244.77 |
| 2001-07-13 | 246.85 |
| 2001-07-16 | 247.54 |
| 2001-07-17 | 246.83 |
| 2001-07-18 | 250.18 |
| 2001-07-19 | 252.69 |
| 2001-07-20 | 252.36 |
| 2001-07-23 | 249.64 |
| 2001-07-24 | 249.06 |
| 2001-07-25 | 247.56 |
| 2001-07-26 | 249.86 |
| 2001-07-27 | 252.20 |
| 2001-07-30 | 255.87 |
| 2001-07-31 | 257.45 |
| 2001-08-01 | 257.33 |
| 2001-08-02 | 253.40 |
| 2001-08-03 | 253.16 |
| 2001-08-06 | 252.75 |
| 2001-08-07 | 251.08 |
| 2001-08-08 | 235.25 |
| 2001-08-09 | 236.27 |
| 2001-08-10 | 237.33 |
| 2001-08-13 | 238.55 |
| 2001-08-14 | 240.19 |
| 2001-08-15 | 241.23 |
| 2001-08-16 | 237.08 |
| 2001-08-17 | 237.34 |
| 2001-08-20 | 239.34 |
| 2001-08-21 | 241.55 |
| 2001-08-22 | 244.93 |
| 2001-08-23 | 241.45 |
| 2001-08-24 | 243.46 |
| 2001-08-27 | 244.16 |
| 2001-08-28 | 245.57 |
| 2001-08-29 | 246.12 |
| 2001-08-30 | 242.22 |
| 2001-08-31 | 241.22 |
| 2001-09-03 | . |
| 2001-09-04 | 242.20 |
| 2001-09-05 | 238.82 |
| 2001-09-06 | 237.05 |
| 2001-09-07 | 238.27 |
| 2001-09-10 | 231.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 214.94 |
| 2001-09-18 | 209.43 |
| 2001-09-19 | 205.04 |
| 2001-09-20 | 191.06 |
| 2001-09-21 | 181.40 |
| 2001-09-24 | 199.48 |
| 2001-09-25 | 203.84 |
| 2001-09-26 | 207.01 |
| 2001-09-27 | 210.61 |
| 2001-09-28 | 217.12 |
| 2001-10-01 | 213.66 |
| 2001-10-02 | 214.20 |
| 2001-10-03 | 217.50 |
| 2001-10-04 | 218.73 |
| 2001-10-05 | 221.89 |
| 2001-10-08 | 222.54 |
| 2001-10-09 | 225.76 |
| 2001-10-10 | 228.93 |
| 2001-10-11 | 227.17 |
| 2001-10-12 | 234.28 |
| 2001-10-15 | 228.27 |
| 2001-10-16 | 227.77 |
| 2001-10-17 | 228.00 |
| 2001-10-18 | 227.04 |
| 2001-10-19 | 222.32 |
| 2001-10-22 | 220.67 |
| 2001-10-23 | 225.49 |
| 2001-10-24 | 227.02 |
| 2001-10-25 | 223.27 |
| 2001-10-26 | 224.39 |
| 2001-10-29 | 224.21 |
| 2001-10-30 | 219.14 |
| 2001-10-31 | 218.11 |
| 2001-11-01 | 222.12 |
| 2001-11-02 | 220.51 |
| 2001-11-05 | 222.52 |
| 2001-11-06 | 222.03 |
| 2001-11-07 | 228.84 |
| 2001-11-08 | 231.01 |
| 2001-11-09 | 228.46 |
| 2001-11-12 | 225.16 |
| 2001-11-13 | 226.53 |
| 2001-11-14 | 226.50 |
| 2001-11-15 | 226.25 |
| 2001-11-16 | 234.96 |
| 2001-11-19 | 240.39 |
| 2001-11-20 | 239.74 |
| 2001-11-21 | 238.19 |
| 2001-11-22 | . |
| 2001-11-23 | 237.84 |
| 2001-11-26 | 235.92 |
| 2001-11-27 | 235.01 |
| 2001-11-28 | 232.56 |
| 2001-11-29 | 233.52 |
| 2001-11-30 | 238.92 |
| 2001-12-03 | 236.97 |
| 2001-12-04 | 235.72 |
| 2001-12-05 | 240.49 |
| 2001-12-06 | 241.53 |
| 2001-12-07 | 239.25 |
| 2001-12-10 | 237.98 |
| 2001-12-11 | 237.32 |
| 2001-12-12 | 235.47 |
| 2001-12-13 | 232.51 |
| 2001-12-14 | 231.65 |
| 2001-12-17 | 235.15 |
| 2001-12-18 | 234.84 |
| 2001-12-19 | 231.62 |
| 2001-12-20 | 230.26 |
| 2001-12-21 | 228.48 |
| 2001-12-24 | 226.27 |
| 2001-12-25 | . |
| 2001-12-26 | 226.47 |
| 2001-12-27 | 233.98 |
| 2001-12-28 | 232.25 |
| 2001-12-31 | 234.51 |
| 2002-01-01 | . |
| 2002-01-02 | 240.02 |
| 2002-01-03 | 242.94 |
| 2002-01-04 | 243.24 |
| 2002-01-07 | 243.07 |
| 2002-01-08 | 242.06 |
| 2002-01-09 | 241.73 |
| 2002-01-10 | 241.70 |
| 2002-01-11 | 239.51 |
| 2002-01-14 | 235.60 |
| 2002-01-15 | 235.19 |
| 2002-01-16 | 231.68 |
| 2002-01-17 | 234.37 |
| 2002-01-18 | 235.90 |
| 2002-01-21 | . |
| 2002-01-22 | 234.55 |
| 2002-01-23 | 240.15 |
| 2002-01-24 | 241.79 |
| 2002-01-25 | 238.36 |
| 2002-01-28 | 236.49 |
| 2002-01-29 | 233.65 |
| 2002-01-30 | 235.22 |
| 2002-01-31 | 237.68 |
| 2002-02-01 | 238.07 |
| 2002-02-04 | 238.40 |
| 2002-02-05 | 237.45 |
| 2002-02-06 | 234.18 |
| 2002-02-07 | 231.64 |
| 2002-02-08 | 232.21 |
| 2002-02-11 | 235.88 |
| 2002-02-12 | 234.68 |
| 2002-02-13 | 233.57 |
| 2002-02-14 | 231.04 |
| 2002-02-15 | 230.64 |
| 2002-02-18 | . |
| 2002-02-19 | 226.59 |
| 2002-02-20 | 227.74 |
| 2002-02-21 | 231.52 |
| 2002-02-22 | 234.83 |
| 2002-02-25 | 235.00 |
| 2002-02-26 | 235.36 |
| 2002-02-27 | 237.84 |
| 2002-02-28 | 240.59 |
| 2002-03-01 | 242.66 |
| 2002-03-04 | 248.71 |
| 2002-03-05 | 248.32 |
| 2002-03-06 | 251.04 |
| 2002-03-07 | 253.15 |
| 2002-03-08 | 255.59 |
| 2002-03-11 | 253.33 |
| 2002-03-12 | 253.47 |
| 2002-03-13 | 253.86 |
| 2002-03-14 | 257.51 |
| 2002-03-15 | 261.17 |
| 2002-03-18 | 259.30 |
| 2002-03-19 | 260.19 |
| 2002-03-20 | 259.06 |
| 2002-03-21 | 256.95 |
| 2002-03-22 | 256.56 |
| 2002-03-25 | 256.28 |
| 2002-03-26 | 255.78 |
| 2002-03-27 | 252.17 |
| 2002-03-28 | 253.80 |
| 2002-03-29 | . |
| 2002-04-01 | 255.90 |
| 2002-04-02 | 258.58 |
| 2002-04-03 | 259.67 |
| 2002-04-04 | 256.70 |
| 2002-04-05 | 256.09 |
| 2002-04-08 | 252.53 |
| 2002-04-09 | 252.02 |
| 2002-04-10 | 255.43 |
| 2002-04-11 | 251.53 |
| 2002-04-12 | 252.91 |
| 2002-04-15 | 254.52 |
| 2002-04-16 | 256.38 |
| 2002-04-17 | 257.23 |
| 2002-04-18 | 257.95 |
| 2002-04-19 | 258.10 |
| 2002-04-22 | 259.07 |
| 2002-04-23 | 256.70 |
| 2002-04-24 | 257.13 |
| 2002-04-25 | 250.58 |
| 2002-04-26 | 250.89 |
| 2002-04-29 | 250.97 |
| 2002-04-30 | 256.90 |
| 2002-05-01 | 258.35 |
| 2002-05-02 | 257.10 |
| 2002-05-03 | 257.55 |
| 2002-05-06 | 256.63 |
| 2002-05-07 | 256.25 |
| 2002-05-08 | 258.63 |
| 2002-05-09 | 257.19 |
| 2002-05-10 | 258.50 |
| 2002-05-13 | 260.75 |
| 2002-05-14 | 259.19 |
| 2002-05-15 | 261.89 |
| 2002-05-16 | 261.98 |
| 2002-05-17 | 265.94 |
| 2002-05-20 | 264.16 |
| 2002-05-21 | 264.52 |
| 2002-05-22 | 266.67 |
| 2002-05-23 | 265.26 |
| 2002-05-24 | 264.71 |
| 2002-05-27 | . |
| 2002-05-28 | 266.81 |
| 2002-05-29 | 268.84 |
| 2002-05-30 | 267.73 |
| 2002-05-31 | 268.97 |
| 2002-06-03 | 266.50 |
| 2002-06-04 | 260.98 |
| 2002-06-05 | 259.62 |
| 2002-06-06 | 262.91 |
| 2002-06-07 | 261.32 |
| 2002-06-10 | 260.87 |
| 2002-06-11 | 261.41 |
| 2002-06-12 | 257.35 |
| 2002-06-13 | 257.57 |
| 2002-06-14 | 250.80 |
| 2002-06-17 | 258.83 |
| 2002-06-18 | 259.32 |
| 2002-06-19 | 256.50 |
| 2002-06-20 | 256.37 |
| 2002-06-21 | 258.93 |
| 2002-06-24 | 258.12 |
| 2002-06-25 | 257.61 |
| 2002-06-26 | 259.74 |
| 2002-06-27 | 261.93 |
| 2002-06-28 | 270.27 |
| 2002-07-01 | 270.24 |
| 2002-07-02 | 267.15 |
| 2002-07-03 | 263.77 |
| 2002-07-04 | . |
| 2002-07-05 | 272.48 |
| 2002-07-08 | 275.84 |
| 2002-07-09 | 272.80 |
| 2002-07-10 | 264.13 |
| 2002-07-11 | 258.23 |
| 2002-07-12 | 256.46 |
| 2002-07-15 | 249.49 |
| 2002-07-16 | 249.47 |
| 2002-07-17 | 253.20 |
| 2002-07-18 | 255.59 |
| 2002-07-19 | 245.62 |
| 2002-07-22 | 234.25 |
| 2002-07-23 | 224.13 |
| 2002-07-24 | 220.04 |
| 2002-07-25 | 218.09 |
| 2002-07-26 | 220.43 |
| 2002-07-29 | 234.13 |
| 2002-07-30 | 237.22 |
| 2002-07-31 | 228.34 |
| 2002-08-01 | 222.04 |
| 2002-08-02 | 221.41 |
| 2002-08-05 | 209.28 |
| 2002-08-06 | 213.01 |
| 2002-08-07 | 210.72 |
| 2002-08-08 | 221.71 |
| 2002-08-09 | 231.09 |
| 2002-08-12 | 226.70 |
| 2002-08-13 | 225.92 |
| 2002-08-14 | 221.30 |
| 2002-08-15 | 226.53 |
| 2002-08-16 | 226.47 |
| 2002-08-19 | 230.69 |
| 2002-08-20 | 224.50 |
| 2002-08-21 | 228.28 |
| 2002-08-22 | 231.88 |
| 2002-08-23 | 231.10 |
| 2002-08-26 | 228.82 |
| 2002-08-27 | 234.16 |
| 2002-08-28 | 227.53 |
| 2002-08-29 | 225.93 |
| 2002-08-30 | 230.44 |
| 2002-09-02 | . |
| 2002-09-03 | 218.36 |
| 2002-09-04 | 219.54 |
| 2002-09-05 | 217.77 |
| 2002-09-06 | 221.16 |
| 2002-09-09 | 216.94 |
| 2002-09-10 | 218.35 |
| 2002-09-11 | 220.67 |
| 2002-09-12 | 216.01 |
| 2002-09-13 | 213.35 |
| 2002-09-16 | 212.95 |
| 2002-09-17 | 212.00 |
| 2002-09-18 | 205.64 |
| 2002-09-19 | 202.58 |
| 2002-09-20 | 204.97 |
| 2002-09-23 | 198.88 |
| 2002-09-24 | 192.51 |
| 2002-09-25 | 197.18 |
| 2002-09-26 | 202.40 |
| 2002-09-27 | 201.96 |
| 2002-09-30 | 194.27 |
| 2002-10-01 | 196.75 |
| 2002-10-02 | 199.26 |
| 2002-10-03 | 199.49 |
| 2002-10-04 | 191.57 |
| 2002-10-07 | 191.57 |
| 2002-10-08 | 188.11 |
| 2002-10-09 | 188.16 |
| 2002-10-10 | 191.04 |
| 2002-10-11 | 199.94 |
| 2002-10-14 | 197.03 |
| 2002-10-15 | 207.29 |
| 2002-10-16 | 207.00 |
| 2002-10-17 | 210.84 |
| 2002-10-18 | 210.76 |
| 2002-10-21 | 209.95 |
| 2002-10-22 | 204.70 |
| 2002-10-23 | 195.15 |
| 2002-10-24 | 195.93 |
| 2002-10-25 | 194.63 |
| 2002-10-28 | 199.94 |
| 2002-10-29 | 193.99 |
| 2002-10-30 | 198.63 |
| 2002-10-31 | 201.69 |
| 2002-11-01 | 199.85 |
| 2002-11-04 | 207.07 |
| 2002-11-05 | 209.15 |
| 2002-11-06 | 207.92 |
| 2002-11-07 | 202.87 |
| 2002-11-08 | 202.79 |
| 2002-11-11 | 203.98 |
| 2002-11-12 | 208.21 |
| 2002-11-13 | 205.86 |
| 2002-11-14 | 211.03 |
| 2002-11-15 | 212.04 |
| 2002-11-18 | 216.54 |
| 2002-11-19 | 214.29 |
| 2002-11-20 | 210.34 |
| 2002-11-21 | 213.34 |
| 2002-11-22 | 214.89 |
| 2002-11-25 | 213.35 |
| 2002-11-26 | 208.36 |
| 2002-11-27 | 214.78 |
| 2002-11-28 | . |
| 2002-11-29 | 216.85 |
| 2002-12-02 | 221.35 |
| 2002-12-03 | 217.19 |
| 2002-12-04 | 218.32 |
| 2002-12-05 | 213.84 |
| 2002-12-06 | 215.68 |
| 2002-12-09 | 211.69 |
| 2002-12-10 | 215.76 |
| 2002-12-11 | 217.29 |
| 2002-12-12 | 214.32 |
| 2002-12-13 | 211.09 |
| 2002-12-16 | 215.93 |
| 2002-12-17 | 217.68 |
| 2002-12-18 | 212.35 |
| 2002-12-19 | 206.49 |
| 2002-12-20 | 212.77 |
| 2002-12-23 | 211.50 |
| 2002-12-24 | 212.51 |
| 2002-12-25 | . |
| 2002-12-26 | 213.04 |
| 2002-12-27 | 206.12 |
| 2002-12-30 | 209.97 |
| 2002-12-31 | 212.58 |
| 2003-01-01 | . |
| 2003-01-02 | 221.15 |
| 2003-01-03 | 220.10 |
| 2003-01-06 | 226.10 |
| 2003-01-07 | 221.98 |
| 2003-01-08 | 214.92 |
| 2003-01-09 | 216.38 |
| 2003-01-10 | 216.17 |
| 2003-01-13 | 215.87 |
| 2003-01-14 | 218.00 |
| 2003-01-15 | 215.09 |
| 2003-01-16 | 216.23 |
| 2003-01-17 | 211.42 |
| 2003-01-20 | . |
| 2003-01-21 | 206.98 |
| 2003-01-22 | 201.27 |
| 2003-01-23 | 203.33 |
| 2003-01-24 | 198.29 |
| 2003-01-27 | 190.51 |
| 2003-01-28 | 190.93 |
| 2003-01-29 | 191.65 |
| 2003-01-30 | 191.46 |
| 2003-01-31 | 194.53 |
| 2003-02-03 | 194.74 |
| 2003-02-04 | 191.48 |
| 2003-02-05 | 194.60 |
| 2003-02-06 | 189.74 |
| 2003-02-07 | 187.31 |
| 2003-02-10 | 185.67 |
| 2003-02-11 | 187.04 |
| 2003-02-12 | 183.56 |
| 2003-02-13 | 183.54 |
| 2003-02-14 | 188.00 |
| 2003-02-17 | . |
| 2003-02-18 | 190.69 |
| 2003-02-19 | 187.23 |
| 2003-02-20 | 186.40 |
| 2003-02-21 | 188.00 |
| 2003-02-24 | 179.54 |
| 2003-02-25 | 173.76 |
| 2003-02-26 | 171.96 |
| 2003-02-27 | 175.61 |
| 2003-02-28 | 177.56 |
| 2003-03-03 | 180.04 |
| 2003-03-04 | 177.84 |
| 2003-03-05 | 175.79 |
| 2003-03-06 | 174.55 |
| 2003-03-07 | 172.65 |
| 2003-03-10 | 170.48 |
| 2003-03-11 | 166.93 |
| 2003-03-12 | 158.01 |
| 2003-03-13 | 165.19 |
| 2003-03-14 | 167.62 |
| 2003-03-17 | 167.93 |
| 2003-03-18 | 184.16 |
| 2003-03-19 | 186.05 |
| 2003-03-20 | 185.08 |
| 2003-03-21 | 190.48 |
| 2003-03-24 | 181.24 |
| 2003-03-25 | 184.49 |
| 2003-03-26 | 183.92 |
| 2003-03-27 | 184.81 |
| 2003-03-28 | 184.21 |
| 2003-03-31 | 181.20 |
| 2003-04-01 | 181.04 |
| 2003-04-02 | 188.66 |
| 2003-04-03 | 189.77 |
| 2003-04-04 | 196.43 |
| 2003-04-07 | 202.59 |
| 2003-04-08 | 199.66 |
| 2003-04-09 | 199.54 |
| 2003-04-10 | 201.03 |
| 2003-04-11 | 202.64 |
| 2003-04-14 | 204.80 |
| 2003-04-15 | 204.74 |
| 2003-04-16 | 204.70 |
| 2003-04-17 | 209.18 |
| 2003-04-18 | . |
| 2003-04-21 | 208.28 |
| 2003-04-22 | 213.26 |
| 2003-04-23 | 214.10 |
| 2003-04-24 | 212.11 |
| 2003-04-25 | 208.24 |
| 2003-04-28 | 213.09 |
| 2003-04-29 | 214.43 |
| 2003-04-30 | 219.85 |
| 2003-05-01 | 221.87 |
| 2003-05-02 | 221.79 |
| 2003-05-05 | 223.48 |
| 2003-05-06 | 226.41 |
| 2003-05-07 | 226.37 |
| 2003-05-08 | 221.30 |
| 2003-05-09 | 223.53 |
| 2003-05-12 | 224.38 |
| 2003-05-13 | 219.69 |
| 2003-05-14 | 226.13 |
| 2003-05-15 | 229.56 |
| 2003-05-16 | 232.04 |
| 2003-05-19 | 223.17 |
| 2003-05-20 | 223.20 |
| 2003-05-21 | 221.15 |
| 2003-05-22 | 222.45 |
| 2003-05-23 | 222.61 |
| 2003-05-26 | . |
| 2003-05-27 | 224.51 |
| 2003-05-28 | 226.13 |
| 2003-05-29 | 227.03 |
| 2003-05-30 | 229.41 |
| 2003-06-02 | 231.87 |
| 2003-06-03 | 231.10 |
| 2003-06-04 | 234.98 |
| 2003-06-05 | 235.36 |
| 2003-06-06 | 235.43 |
| 2003-06-09 | 234.56 |
| 2003-06-10 | 234.40 |
| 2003-06-11 | 239.07 |
| 2003-06-12 | 240.73 |
| 2003-06-13 | 239.01 |
| 2003-06-16 | 246.09 |
| 2003-06-17 | 248.02 |
| 2003-06-18 | 246.99 |
| 2003-06-19 | 243.56 |
| 2003-06-20 | 241.92 |
| 2003-06-23 | 237.36 |
| 2003-06-24 | 235.22 |
| 2003-06-25 | 236.73 |
| 2003-06-26 | 234.43 |
| 2003-06-27 | 234.41 |
| 2003-06-30 | 233.01 |
| 2003-07-01 | 229.86 |
| 2003-07-02 | 232.23 |
| 2003-07-03 | 232.41 |
| 2003-07-04 | . |
| 2003-07-07 | 241.26 |
| 2003-07-08 | 240.38 |
| 2003-07-09 | 237.08 |
| 2003-07-10 | 234.73 |
| 2003-07-11 | 237.73 |
| 2003-07-14 | 242.54 |
| 2003-07-15 | 239.09 |
| 2003-07-16 | 236.34 |
| 2003-07-17 | 236.81 |
| 2003-07-18 | 241.22 |
| 2003-07-21 | 239.56 |
| 2003-07-22 | 241.33 |
| 2003-07-23 | 241.57 |
| 2003-07-24 | 247.66 |
| 2003-07-25 | 244.67 |
| 2003-07-28 | 247.53 |
| 2003-07-29 | 247.63 |
| 2003-07-30 | 246.94 |
| 2003-07-31 | 250.33 |
| 2003-08-01 | 247.76 |
| 2003-08-04 | 247.19 |
| 2003-08-05 | 250.76 |
| 2003-08-06 | 243.91 |
| 2003-08-07 | 239.56 |
| 2003-08-08 | 239.07 |
| 2003-08-11 | 239.28 |
| 2003-08-12 | 240.09 |
| 2003-08-13 | 239.23 |
| 2003-08-14 | 242.11 |
| 2003-08-15 | 244.11 |
| 2003-08-18 | 245.50 |
| 2003-08-19 | 242.22 |
| 2003-08-20 | 243.32 |
| 2003-08-21 | 241.33 |
| 2003-08-22 | 241.35 |
| 2003-08-25 | 240.19 |
| 2003-08-26 | 238.36 |
| 2003-08-27 | 240.04 |
| 2003-08-28 | 241.12 |
| 2003-08-29 | 241.06 |
| 2003-09-01 | . |
| 2003-09-02 | 242.41 |
| 2003-09-03 | 245.84 |
| 2003-09-04 | 247.02 |
| 2003-09-05 | 246.62 |
| 2003-09-08 | 250.68 |
| 2003-09-09 | 249.61 |
| 2003-09-10 | 247.52 |
| 2003-09-11 | 247.07 |
| 2003-09-12 | 247.46 |
| 2003-09-15 | 247.88 |
| 2003-09-16 | 248.26 |
| 2003-09-17 | 247.63 |
| 2003-09-18 | 251.34 |
| 2003-09-19 | 253.14 |
| 2003-09-22 | 249.64 |
| 2003-09-23 | 244.98 |
| 2003-09-24 | 238.16 |
| 2003-09-25 | 239.69 |
| 2003-09-26 | 239.95 |
| 2003-09-29 | 239.94 |
| 2003-09-30 | 238.77 |
| 2003-10-01 | 242.98 |
| 2003-10-02 | 237.85 |
| 2003-10-03 | 245.76 |
| 2003-10-06 | 244.39 |
| 2003-10-07 | 242.56 |
| 2003-10-08 | 244.56 |
| 2003-10-09 | 247.91 |
| 2003-10-10 | 247.93 |
| 2003-10-13 | 249.14 |
| 2003-10-14 | 248.19 |
| 2003-10-15 | 249.72 |
| 2003-10-16 | 251.26 |
| 2003-10-17 | 247.92 |
| 2003-10-20 | 250.09 |
| 2003-10-21 | 251.76 |
| 2003-10-22 | 247.81 |
| 2003-10-23 | 248.63 |
| 2003-10-24 | 248.36 |
| 2003-10-27 | 250.63 |
| 2003-10-28 | 252.45 |
| 2003-10-29 | 251.93 |
| 2003-10-30 | 254.34 |
| 2003-10-31 | 252.24 |
| 2003-11-03 | 252.48 |
| 2003-11-04 | 255.35 |
| 2003-11-05 | 256.65 |
| 2003-11-06 | 255.36 |
| 2003-11-07 | 263.47 |
| 2003-11-10 | 261.30 |
| 2003-11-11 | 262.50 |
| 2003-11-12 | 263.77 |
| 2003-11-13 | 266.85 |
| 2003-11-14 | 270.55 |
| 2003-11-17 | 263.91 |
| 2003-11-18 | 265.47 |
| 2003-11-19 | 265.29 |
| 2003-11-20 | 266.66 |
| 2003-11-21 | 267.37 |
| 2003-11-24 | 267.97 |
| 2003-11-25 | 268.11 |
| 2003-11-26 | 270.14 |
| 2003-11-27 | . |
| 2003-11-28 | 273.02 |
| 2003-12-01 | 278.27 |
| 2003-12-02 | 281.18 |
| 2003-12-03 | 286.22 |
| 2003-12-04 | 283.77 |
| 2003-12-05 | 282.77 |
| 2003-12-08 | 282.52 |
| 2003-12-09 | 283.40 |
| 2003-12-10 | 280.70 |
| 2003-12-11 | 277.96 |
| 2003-12-12 | 280.41 |
| 2003-12-15 | 282.40 |
| 2003-12-16 | 282.02 |
| 2003-12-17 | 284.18 |
| 2003-12-18 | 286.89 |
| 2003-12-19 | 288.02 |
| 2003-12-22 | 288.43 |
| 2003-12-23 | 291.39 |
| 2003-12-24 | 292.53 |
| 2003-12-25 | . |
| 2003-12-26 | 292.41 |
| 2003-12-29 | 295.94 |
| 2003-12-30 | 299.03 |
| 2003-12-31 | 302.26 |
| 2004-01-01 | . |
| 2004-01-02 | 303.81 |
| 2004-01-05 | 307.26 |
| 2004-01-06 | 308.95 |
| 2004-01-07 | 305.09 |
| 2004-01-08 | 309.42 |
| 2004-01-09 | 310.61 |
| 2004-01-12 | 309.47 |
| 2004-01-13 | 310.33 |
| 2004-01-14 | 310.82 |
| 2004-01-15 | 308.05 |
| 2004-01-16 | 304.32 |
| 2004-01-19 | . |
| 2004-01-20 | 309.07 |
| 2004-01-21 | 310.41 |
| 2004-01-22 | 309.05 |
| 2004-01-23 | 309.39 |
| 2004-01-26 | 305.26 |
| 2004-01-27 | 309.27 |
| 2004-01-28 | 309.59 |
| 2004-01-29 | 301.73 |
| 2004-01-30 | 302.29 |
| 2004-02-02 | 303.50 |
| 2004-02-03 | 301.93 |
| 2004-02-04 | 298.12 |
| 2004-02-05 | 299.48 |
| 2004-02-06 | 300.50 |
| 2004-02-09 | 303.23 |
| 2004-02-10 | 305.21 |
| 2004-02-11 | 304.16 |
| 2004-02-12 | 306.56 |
| 2004-02-13 | 302.50 |
| 2004-02-16 | . |
| 2004-02-17 | 306.50 |
| 2004-02-18 | 305.17 |
| 2004-02-19 | 304.08 |
| 2004-02-20 | 296.44 |
| 2004-02-23 | 297.35 |
| 2004-02-24 | 296.50 |
| 2004-02-25 | 293.65 |
| 2004-02-26 | 292.97 |
| 2004-02-27 | 295.77 |
| 2004-03-01 | 300.82 |
| 2004-03-02 | 298.66 |
| 2004-03-03 | 293.11 |
| 2004-03-04 | 296.57 |
| 2004-03-05 | 301.00 |
| 2004-03-08 | 300.85 |
| 2004-03-09 | 298.71 |
| 2004-03-10 | 293.62 |
| 2004-03-11 | 284.81 |
| 2004-03-12 | 284.44 |
| 2004-03-15 | 278.49 |
| 2004-03-16 | 282.41 |
| 2004-03-17 | 283.30 |
| 2004-03-18 | 280.84 |
| 2004-03-19 | 277.78 |
| 2004-03-22 | 273.50 |
| 2004-03-23 | 273.14 |
| 2004-03-24 | 270.77 |
| 2004-03-25 | 273.73 |
| 2004-03-26 | 272.72 |
| 2004-03-29 | 276.25 |
| 2004-03-30 | 275.49 |
| 2004-03-31 | 277.68 |
| 2004-04-01 | 283.82 |
| 2004-04-02 | 285.82 |
| 2004-04-05 | 285.40 |
| 2004-04-06 | 284.47 |
| 2004-04-07 | 289.29 |
| 2004-04-08 | 287.02 |
| 2004-04-09 | . |
| 2004-04-12 | 286.21 |
| 2004-04-13 | 286.52 |
| 2004-04-14 | 284.34 |
| 2004-04-15 | 285.27 |
| 2004-04-16 | 289.71 |
| 2004-04-19 | 290.23 |
| 2004-04-20 | 289.01 |
| 2004-04-21 | 286.27 |
| 2004-04-22 | 287.81 |
| 2004-04-23 | 289.44 |
| 2004-04-26 | 292.16 |
| 2004-04-27 | 293.21 |
| 2004-04-28 | 288.84 |
| 2004-04-29 | 289.92 |
| 2004-04-30 | 291.69 |
| 2004-05-03 | 291.15 |
| 2004-05-04 | 290.07 |
| 2004-05-05 | 294.88 |
| 2004-05-06 | 287.90 |
| 2004-05-07 | 283.30 |
| 2004-05-10 | 274.41 |
| 2004-05-11 | 276.60 |
| 2004-05-12 | 275.67 |
| 2004-05-13 | 279.10 |
| 2004-05-14 | 280.59 |
| 2004-05-17 | 279.14 |
| 2004-05-18 | 280.99 |
| 2004-05-19 | 289.16 |
| 2004-05-20 | 283.34 |
| 2004-05-21 | 283.90 |
| 2004-05-24 | 285.55 |
| 2004-05-25 | 285.39 |
| 2004-05-26 | 288.96 |
| 2004-05-27 | 297.89 |
| 2004-05-28 | 293.53 |
| 2004-05-31 | . |
| 2004-06-01 | 292.97 |
| 2004-06-02 | 298.10 |
| 2004-06-03 | 298.41 |
| 2004-06-04 | 300.32 |
| 2004-06-07 | 303.21 |
| 2004-06-08 | 302.23 |
| 2004-06-09 | 294.83 |
| 2004-06-10 | 295.06 |
| 2004-06-11 | . |
| 2004-06-14 | 289.90 |
| 2004-06-15 | 292.56 |
| 2004-06-16 | 292.58 |
| 2004-06-17 | 293.33 |
| 2004-06-18 | 296.62 |
| 2004-06-21 | 297.00 |
| 2004-06-22 | 294.19 |
| 2004-06-23 | 294.90 |
| 2004-06-24 | 301.60 |
| 2004-06-25 | 300.45 |
| 2004-06-28 | 304.88 |
| 2004-06-29 | 302.42 |
| 2004-06-30 | 302.49 |
| 2004-07-01 | 302.49 |
| 2004-07-02 | 304.14 |
| 2004-07-05 | . |
| 2004-07-06 | 300.48 |
| 2004-07-07 | 301.64 |
| 2004-07-08 | 303.72 |
| 2004-07-09 | 302.61 |
| 2004-07-12 | 301.88 |
| 2004-07-13 | 300.73 |
| 2004-07-14 | 303.27 |
| 2004-07-15 | 300.68 |
| 2004-07-16 | 302.52 |
| 2004-07-19 | 300.23 |
| 2004-07-20 | 300.19 |
| 2004-07-21 | 298.20 |
| 2004-07-22 | 292.42 |
| 2004-07-23 | 288.88 |
| 2004-07-26 | 286.55 |
| 2004-07-27 | 287.39 |
| 2004-07-28 | 286.28 |
| 2004-07-29 | 292.77 |
| 2004-07-30 | 294.05 |
| 2004-08-02 | 291.27 |
| 2004-08-03 | 294.65 |
| 2004-08-04 | 292.24 |
| 2004-08-05 | 293.41 |
| 2004-08-06 | 291.43 |
| 2004-08-09 | 288.09 |
| 2004-08-10 | 289.86 |
| 2004-08-11 | 284.60 |
| 2004-08-12 | 284.42 |
| 2004-08-13 | 283.26 |
| 2004-08-16 | 286.03 |
| 2004-08-17 | 286.03 |
| 2004-08-18 | 286.82 |
| 2004-08-19 | 289.23 |
| 2004-08-20 | 289.18 |
| 2004-08-23 | 290.13 |
| 2004-08-24 | 288.85 |
| 2004-08-25 | 289.22 |
| 2004-08-26 | 292.10 |
| 2004-08-27 | 292.89 |
| 2004-08-30 | 292.35 |
| 2004-08-31 | 291.33 |
| 2004-09-01 | 293.84 |
| 2004-09-02 | 294.33 |
| 2004-09-03 | 294.99 |
| 2004-09-06 | . |
| 2004-09-07 | 297.59 |
| 2004-09-08 | 297.82 |
| 2004-09-09 | 296.11 |
| 2004-09-10 | 299.81 |
| 2004-09-13 | 302.33 |
| 2004-09-14 | 303.79 |
| 2004-09-15 | 300.15 |
| 2004-09-16 | 299.16 |
| 2004-09-17 | 302.18 |
| 2004-09-20 | 300.67 |
| 2004-09-21 | 305.20 |
| 2004-09-22 | 303.13 |
| 2004-09-23 | 302.29 |
| 2004-09-24 | 302.70 |
| 2004-09-27 | 302.06 |
| 2004-09-28 | 304.21 |
| 2004-09-29 | 308.66 |
| 2004-09-30 | 310.08 |
| 2004-10-01 | 317.00 |
| 2004-10-04 | 315.02 |
| 2004-10-05 | 317.56 |
| 2004-10-06 | 317.37 |
| 2004-10-07 | 316.69 |
| 2004-10-08 | 317.00 |
| 2004-10-11 | 314.94 |
| 2004-10-12 | 309.57 |
| 2004-10-13 | 308.44 |
| 2004-10-14 | 309.16 |
| 2004-10-15 | 311.53 |
| 2004-10-18 | 313.29 |
| 2004-10-19 | 319.42 |
| 2004-10-20 | 317.63 |
| 2004-10-21 | 320.14 |
| 2004-10-22 | 322.94 |
| 2004-10-25 | 320.13 |
| 2004-10-26 | 320.62 |
| 2004-10-27 | 324.58 |
| 2004-10-28 | 323.97 |
| 2004-10-29 | 323.92 |
| 2004-11-01 | 328.24 |
| 2004-11-02 | 329.49 |
| 2004-11-03 | 331.95 |
| 2004-11-04 | 334.70 |
| 2004-11-05 | 337.44 |
| 2004-11-08 | 338.25 |
| 2004-11-09 | 338.83 |
| 2004-11-10 | 341.91 |
| 2004-11-11 | 342.42 |
| 2004-11-12 | 342.53 |
| 2004-11-15 | 342.43 |
| 2004-11-16 | 342.26 |
| 2004-11-17 | 348.85 |
| 2004-11-18 | 348.79 |
| 2004-11-19 | 347.96 |
| 2004-11-22 | 346.73 |
| 2004-11-23 | 346.77 |
| 2004-11-24 | 348.65 |
| 2004-11-25 | . |
| 2004-11-26 | 354.99 |
| 2004-11-29 | 355.02 |
| 2004-11-30 | 352.61 |
| 2004-12-01 | 359.50 |
| 2004-12-02 | 359.36 |
| 2004-12-03 | 360.95 |
| 2004-12-06 | 363.03 |
| 2004-12-07 | 363.09 |
| 2004-12-08 | 355.53 |
| 2004-12-09 | 352.45 |
| 2004-12-10 | 354.30 |
| 2004-12-13 | 360.21 |
| 2004-12-14 | 361.40 |
| 2004-12-15 | 365.41 |
| 2004-12-16 | 362.57 |
| 2004-12-17 | 355.93 |
| 2004-12-20 | 363.71 |
| 2004-12-21 | 362.86 |
| 2004-12-22 | 364.44 |
| 2004-12-23 | 368.71 |
| 2004-12-24 | . |
| 2004-12-27 | 371.39 |
| 2004-12-28 | 372.35 |
| 2004-12-29 | 371.21 |
| 2004-12-30 | 373.56 |
| 2004-12-31 | 372.53 |
| 2005-01-03 | 372.07 |
| 2005-01-04 | 366.44 |
| 2005-01-05 | 361.66 |
| 2005-01-06 | 358.67 |
| 2005-01-07 | 356.46 |
| 2005-01-10 | 357.22 |
| 2005-01-11 | 355.36 |
| 2005-01-12 | 355.99 |
| 2005-01-13 | 355.31 |
| 2005-01-14 | 353.87 |
| 2005-01-17 | . |
| 2005-01-18 | 355.59 |
| 2005-01-19 | 357.33 |
| 2005-01-20 | 353.16 |
| 2005-01-21 | 354.34 |
| 2005-01-24 | 353.85 |
| 2005-01-25 | 351.28 |
| 2005-01-26 | 354.29 |
| 2005-01-27 | 354.21 |
#2005-01-28| 353.45
#2005-01-31| 358.74
#2005-02-01| 361.40
#2005-02-02| 364.10
#2005-02-03| 360.68
#2005-02-04| 364.99
#2005-02-07| 363.88
#2005-02-08| 362.95
#2005-02-09| 366.55
#2005-02-10| 370.10
#2005-02-11| 373.40
#2005-02-14| 377.18
#2005-02-15| 379.18
#2005-02-16| 378.80
#2005-02-17| 383.62
#2005-02-18| 387.89
#2005-02-21| .
#2005-02-22| 389.65
#2005-02-23| 386.49
#2005-02-24| 387.33
#2005-02-25| 389.49
#2005-02-28| 392.06
#2005-03-01| 390.77
#2005-03-02| 389.62
#2005-03-03| 388.55
#2005-03-04| 396.65
#2005-03-07| 399.45
#2005-03-08| 398.60
#2005-03-09| 397.27
#2005-03-10| 395.14
#2005-03-11| 397.67
#2005-03-14| 394.88
#2005-03-15| 393.86
#2005-03-16| 392.09
#2005-03-17| 390.76
#2005-03-18| 388.54
#2005-03-21| 384.41
#2005-03-22| 388.62
#2005-03-23| 381.67
#2005-03-24| 381.31
#2005-03-25| .
#2005-03-28| 378.64
#2005-03-29| 378.89
#2005-03-30| 380.12
#2005-03-31| 382.59
#2005-04-01| 385.56
#2005-04-04| 380.29
#2005-04-05| 381.32
#2005-04-06| 388.24
#2005-04-07| 389.99
#2005-04-08| 388.97
#2005-04-11| 390.77
#2005-04-12| 386.76
#2005-04-13| 385.86
#2005-04-14| 377.18
#2005-04-15| 373.96
#2005-04-18| 367.85
#2005-04-19| 371.22
#2005-04-20| 371.00
#2005-04-21| 369.73
#2005-04-22| 371.81
#2005-04-25| 371.37
#2005-04-26| 370.96
#2005-04-27| 364.81
#2005-04-28| 362.66
#2005-04-29| 364.35
#2005-05-02| 366.44
#2005-05-03| 368.96
#2005-05-04| 374.12
#2005-05-05| 375.50
#2005-05-06| 375.22
#2005-05-09| 373.95
#2005-05-10| 374.05
#2005-05-11| 372.36
#2005-05-12| 371.90
#2005-05-13| 365.69
#2005-05-16| 363.15
#2005-05-17| 361.94
#2005-05-18| 370.80
#2005-05-19| 373.37
#2005-05-20| 371.87
#2005-05-23| 374.00
#2005-05-24| 375.67
#2005-05-25| 376.13
#2005-05-26| 374.79
#2005-05-27| 375.74
#2005-05-30| .
#2005-05-31| 369.00
#2005-06-01| 373.04
#2005-06-02| 374.77
#2005-06-03| 373.58
#2005-06-06| 373.62
#2005-06-07| 376.49
#2005-06-08| 377.84
#2005-06-09| 374.12
#2005-06-10| 375.31
#2005-06-13| 373.69
#2005-06-14| 372.42
#2005-06-15| 372.14
#2005-06-16| 373.35
#2005-06-17| 378.92
#2005-06-20| 373.49
#2005-06-21| 374.08
#2005-06-22| 374.79
#2005-06-23| 372.77
#2005-06-24| 367.12
#2005-06-27| 366.02
#2005-06-28| 366.98
#2005-06-29| 366.91
#2005-06-30| 366.74
#2005-07-01| 366.92
#2005-07-04| .
#2005-07-05| 362.41
#2005-07-06| 362.43
#2005-07-07| 357.12
#2005-07-08| 359.88
#2005-07-11| 368.38
#2005-07-12| 372.42
#2005-07-13| 372.03
#2005-07-14| 374.08
#2005-07-15| 371.75
#2005-07-18| 374.43
#2005-07-19| 378.40
#2005-07-20| 380.60
#2005-07-21| 386.10
#2005-07-22| 386.18
#2005-07-25| 385.27
#2005-07-26| 381.83
#2005-07-27| 381.91
#2005-07-28| 389.65
#2005-07-29| 390.84
#2005-08-01| 393.46
#2005-08-02| 397.91
#2005-08-03| 402.54
#2005-08-04| 401.92
#2005-08-05| 395.99
#2005-08-08| 398.59
#2005-08-09| 402.28
#2005-08-10| 403.54
#2005-08-11| 404.48
#2005-08-12| 400.89
#2005-08-15| 397.43
#2005-08-16| 391.93
#2005-08-17| 391.57
#2005-08-18| 384.49
#2005-08-19| 388.26
#2005-08-22| 393.57
#2005-08-23| 391.51
#2005-08-24| 391.21
#2005-08-25| 387.88
#2005-08-26| 385.24
#2005-08-29| 385.04
#2005-08-30| 381.73
#2005-08-31| 387.76
#2005-09-01| 396.91
#2005-09-02| 403.07
#2005-09-05| .
#2005-09-06| 408.66
#2005-09-07| 412.50
#2005-09-08| 411.71
#2005-09-09| 413.51
#2005-09-12| 410.78
#2005-09-13| 404.62
#2005-09-14| 406.48
#2005-09-15| 403.21
#2005-09-16| 407.73
#2005-09-19| 403.63
#2005-09-20| 407.88
#2005-09-21| 402.20
#2005-09-22| 396.72
#2005-09-23| 396.13
#2005-09-26| 405.51
#2005-09-27| 400.71
#2005-09-28| 407.50
#2005-09-29| 405.74
#2005-09-30| 411.34
#2005-10-03| 411.95
#2005-10-04| 416.39
#2005-10-05| 411.02
#2005-10-06| 411.45
#2005-10-07| 411.73
#2005-10-10| 411.55
#2005-10-11| 409.62
#2005-10-12| 404.79
#2005-10-13| 397.32
#2005-10-14| 401.42
#2005-10-17| 398.64
#2005-10-18| 394.03
#2005-10-19| 389.08
#2005-10-20| 390.83
#2005-10-21| 386.63
#2005-10-24| 393.73
#2005-10-25| 393.30
#2005-10-26| 394.05
#2005-10-27| 388.60
#2005-10-28| 389.13
#2005-10-31| 394.44
#2005-11-01| 394.80
#2005-11-02| 395.04
#2005-11-03| 396.76
#2005-11-04| 389.33
#2005-11-07| 392.06
#2005-11-08| 388.54
#2005-11-09| 393.28
#2005-11-10| 393.54
#2005-11-11| 399.41
#2005-11-14| 401.73
#2005-11-15| 402.72
#2005-11-16| 399.86
#2005-11-17| 404.19
#2005-11-18| 405.53
#2005-11-21| 410.45
#2005-11-22| 410.02
#2005-11-23| 411.98
#2005-11-24| .
#2005-11-25| 410.21
#2005-11-28| 411.11
#2005-11-29| 410.14
#2005-11-30| 411.19
#2005-12-01| 415.20
#2005-12-02| 418.05
#2005-12-05| 418.31
#2005-12-06| 420.03
#2005-12-07| 415.10
#2005-12-08| 419.52
#2005-12-09| 419.45
#2005-12-12| 423.24
#2005-12-13| 422.24
#2005-12-14| 426.61
#2005-12-15| 424.82
#2005-12-16| 431.08
#2005-12-19| 429.06
#2005-12-20| 425.73
#2005-12-21| 430.24
#2005-12-22| 432.29
#2005-12-23| 433.74
#2005-12-26| .
#2005-12-27| 435.86
#2005-12-28| 437.27
#2005-12-29| 434.77
#2005-12-30| 428.62
#2006-01-02| .
#2006-01-03| 441.22
#2006-01-04| 444.77
#2006-01-05| 443.66
#2006-01-06| 445.41
#2006-01-09| 440.89
#2006-01-10| 437.27
#2006-01-11| 440.55
#2006-01-12| 440.89
#2006-01-13| 438.39
#2006-01-16| .
#2006-01-17| 436.78
#2006-01-18| 436.06
#2006-01-19| 435.51
#2006-01-20| 431.60
#2006-01-23| 437.20
#2006-01-24| 437.88
#2006-01-25| 442.50
#2006-01-26| 442.12
#2006-01-27| 447.10
#2006-01-30| 440.05
#2006-01-31| 446.14
#2006-02-01| 448.75
#2006-02-02| 441.68
#2006-02-03| 438.70
#2006-02-06| 438.62
#2006-02-07| 440.29
#2006-02-08| 436.95
#2006-02-09| 440.49
#2006-02-10| 436.78
#2006-02-13| 438.14
#2006-02-14| 438.94
#2006-02-15| 438.62
#2006-02-16| 439.24
#2006-02-17| 438.95
#2006-02-20| .
#2006-02-21| 437.49
#2006-02-22| 440.25
#2006-02-23| 438.88
#2006-02-24| 439.69
#2006-02-27| 441.13
#2006-02-28| 436.59
#2006-03-01| 440.31
#2006-03-02| 439.46
#2006-03-03| 435.88
#2006-03-06| 433.40
#2006-03-07| 430.72
#2006-03-08| 427.75
#2006-03-09| 432.85
#2006-03-10| 434.55
#2006-03-13| 437.48
#2006-03-14| 443.54
#2006-03-15| 445.10
#2006-03-16| 448.68
#2006-03-17| 449.43
#2006-03-20| 452.79
#2006-03-21| 448.82
#2006-03-22| 453.50
#2006-03-23| 453.14
#2006-03-24| 462.38
#2006-03-27| 456.57
#2006-03-28| 455.46
#2006-03-29| 447.43
#2006-03-30| 457.82
#2006-03-31| 454.01
#2006-04-03| 456.24
#2006-04-04| 460.33
#2006-04-05| 460.77
#2006-04-06| 461.08
#2006-04-07| 454.38
#2006-04-10| 454.96
#2006-04-11| 451.66
#2006-04-12| 447.65
#2006-04-13| 449.34
#2006-04-14| .
#2006-04-17| 456.47
#2006-04-18| 456.30
#2006-04-19| 463.82
#2006-04-20| 472.92
#2006-04-21| 484.21
#2006-04-24| 487.43
#2006-04-25| 485.60
#2006-04-26| 490.27
#2006-04-27| 493.23
#2006-04-28| 492.61
#2006-05-01| 493.47
#2006-05-02| 498.21
#2006-05-03| 491.91
#2006-05-04| 499.76
#2006-05-05| 507.64
#2006-05-08| 505.00
#2006-05-09| 512.32
#2006-05-10| 510.80
#2006-05-11| 511.42
#2006-05-12| 503.63
#2006-05-15| 492.57
#2006-05-16| 490.78
#2006-05-17| 474.43
#2006-05-18| 473.18
#2006-05-19| 467.61
#2006-05-22| 459.17
#2006-05-23| 475.63
#2006-05-24| 467.86
#2006-05-25| 477.02
#2006-05-26| 485.17
#2006-05-29| .
#2006-05-30| 477.78
#2006-05-31| 477.12
#2006-06-01| 474.44
#2006-06-02| 478.92
#2006-06-05| 476.00
#2006-06-06| 465.44
#2006-06-07| 466.93
#2006-06-08| 450.15
#2006-06-09| 450.34
#2006-06-12| 441.70
#2006-06-13| 428.51
#2006-06-14| 437.51
#2006-06-15| 447.14
#2006-06-16| 446.40
#2006-06-19| 442.71
#2006-06-20| 445.14
#2006-06-21| 449.47
#2006-06-22| 449.80
#2006-06-23| 447.87
#2006-06-26| 447.61
#2006-06-27| 446.79
#2006-06-28| 445.24
#2006-06-29| 456.49
#2006-06-30| 476.42
#2006-07-03| 481.77
#2006-07-04| .
#2006-07-05| 471.56
#2006-07-06| 473.07
#2006-07-07| 478.72
#2006-07-10| 478.85
#2006-07-11| 478.01
#2006-07-12| 478.85
#2006-07-13| 471.81
#2006-07-14| 462.87
#2006-07-17| 455.83
#2006-07-18| 454.46
#2006-07-19| 469.52
#2006-07-20| 474.60
#2006-07-21| 471.10
#2006-07-24| 478.14
#2006-07-25| 480.63
#2006-07-26| 483.03
#2006-07-27| 486.76
#2006-07-28| 490.92
#2006-07-31| 489.28
#2006-08-01| 480.96
#2006-08-02| 485.45
#2006-08-03| 482.59
#2006-08-04| 490.90
#2006-08-07| 480.23
#2006-08-08| 479.49
#2006-08-09| 485.45
#2006-08-10| 480.49
#2006-08-11| 483.30
#2006-08-14| 486.07
#2006-08-15| 496.56
#2006-08-16| 498.99
#2006-08-17| 501.58
#2006-08-18| 499.70
#2006-08-21| 500.05
#2006-08-22| 496.96
#2006-08-23| 493.85
#2006-08-24| 497.66
#2006-08-25| 497.56
#2006-08-28| 503.08
#2006-08-29| 500.89
#2006-08-30| 505.59
#2006-08-31| 503.47
#2006-09-01| 506.36
#2006-09-04| .
#2006-09-05| 503.47
#2006-09-06| 497.00
#2006-09-07| 491.11
#2006-09-08| 491.42
#2006-09-11| 492.44
#2006-09-12| 497.81
#2006-09-13| 498.30
#2006-09-14| 499.34
#2006-09-15| 498.70
#2006-09-18| 497.28
#2006-09-19| 495.81
#2006-09-20| 499.71
#2006-09-21| 503.45
#2006-09-22| 500.27
#2006-09-25| 501.98
#2006-09-26| 505.39
#2006-09-27| 507.59
#2006-09-28| 510.25
#2006-09-29| 512.50
#2006-10-02| 518.17
#2006-10-03| 515.40
#2006-10-04| 517.97
#2006-10-05| 519.36
#2006-10-06| 512.71
#2006-10-09| 516.43
#2006-10-10| 513.54
#2006-10-11| 512.37
#2006-10-12| 514.78
#2006-10-13| 511.81
#2006-10-16| 514.79
#2006-10-17| 509.84
#2006-10-18| 510.52
#2006-10-19| 515.93
#2006-10-20| 516.59
#2006-10-23| 518.65
#2006-10-24| 520.79
#2006-10-25| 525.92
#2006-10-26| 529.39
#2006-10-27| 527.83
#2006-10-30| 524.53
#2006-10-31| 530.01
#2006-11-01| 534.69
#2006-11-02| 528.78
#2006-11-03| 526.02
#2006-11-06| 532.63
#2006-11-07| 537.93
#2006-11-08| 537.50
#2006-11-09| 539.69
#2006-11-10| 546.38
#2006-11-13| 544.33
#2006-11-14| 544.66
#2006-11-15| 546.66
#2006-11-16| 546.17
#2006-11-17| 544.10
#2006-11-20| 542.93
#2006-11-21| 545.21
#2006-11-22| 548.79
#2006-11-23| .
#2006-11-24| 553.46
#2006-11-27| 548.61
#2006-11-28| 546.77
#2006-11-29| 554.20
#2006-11-30| 552.32
#2006-12-01| 552.74
#2006-12-04| 558.34
#2006-12-05| 564.85
#2006-12-06| 565.00
#2006-12-07| 564.18
#2006-12-08| 566.67
#2006-12-11| 564.23
#2006-12-12| 570.43
#2006-12-13| 575.50
#2006-12-14| 572.45
#2006-12-15| 571.72
#2006-12-18| 573.18
#2006-12-19| 571.94
#2006-12-20| 579.48
#2006-12-21| 577.26
#2006-12-22| 572.21
#2006-12-25| .
#2006-12-26| 571.32
#2006-12-27| 579.90
#2006-12-28| 579.55
#2006-12-29| 580.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 586.73
#2007-01-04| 578.57
#2007-01-05| 567.15
#2007-01-08| 567.11
#2007-01-09| 571.61
#2007-01-10| 566.32
#2007-01-11| 573.66
#2007-01-12| 582.89
#2007-01-15| .
#2007-01-16| 583.34
#2007-01-17| 586.47
#2007-01-18| 585.22
#2007-01-19| 587.68
#2007-01-22| 583.51
#2007-01-23| 587.07
#2007-01-24| 588.56
#2007-01-25| 581.07
#2007-01-26| 575.55
#2007-01-29| 581.30
#2007-01-30| 582.72
#2007-01-31| 592.28
#2007-02-01| 601.17
#2007-02-02| 598.66
#2007-02-05| 595.40
#2007-02-06| 599.12
#2007-02-07| 603.88
#2007-02-08| 599.13
#2007-02-09| 599.13
#2007-02-12| 595.00
#2007-02-13| 599.20
#2007-02-14| 602.62
#2007-02-15| 597.77
#2007-02-16| 592.54
#2007-02-19| .
#2007-02-20| 594.11
#2007-02-21| 593.56
#2007-02-22| 601.14
#2007-02-23| 603.05
#2007-02-26| 609.97
#2007-02-27| 598.04
#2007-02-28| 586.07
#2007-03-01| 574.34
#2007-03-02| 577.90
#2007-03-05| 567.52
#2007-03-06| 575.45
#2007-03-07| 581.74
#2007-03-08| 589.60
#2007-03-09| 590.56
#2007-03-12| 606.04
#2007-03-13| 600.42
#2007-03-14| 588.08
#2007-03-15| 603.27
#2007-03-16| 604.52
#2007-03-19| 610.81
#2007-03-20| 613.46
#2007-03-21| 614.19
#2007-03-22| 626.65
#2007-03-23| 624.53
#2007-03-26| 624.99
#2007-03-27| 629.17
#2007-03-28| 633.66
#2007-03-29| 642.84
#2007-03-30| 643.67
#2007-04-02| 647.14
#2007-04-03| 653.72
#2007-04-04| 657.99
#2007-04-05| 664.78
#2007-04-06| .
#2007-04-09| 661.35
#2007-04-10| 671.28
#2007-04-11| 664.27
#2007-04-12| 661.91
#2007-04-13| 674.06
#2007-04-16| 685.33
#2007-04-17| 684.10
#2007-04-18| 678.13
#2007-04-19| 679.03
#2007-04-20| 684.75
#2007-04-23| 677.96
#2007-04-24| 683.62
#2007-04-25| 692.18
#2007-04-26| 689.78
#2007-04-27| 691.72
#2007-04-30| 694.10
#2007-05-01| 691.51
#2007-05-02| 690.90
#2007-05-03| 694.48
#2007-05-04| 698.00
#2007-05-07| 700.47
#2007-05-08| 688.31
#2007-05-09| 692.05
#2007-05-10| 685.39
#2007-05-11| 687.70
#2007-05-14| 684.97
#2007-05-15| 691.43
#2007-05-16| 687.89
#2007-05-17| 685.19
#2007-05-18| 699.35
#2007-05-21| 706.79
#2007-05-22| 711.47
#2007-05-23| 706.86
#2007-05-24| 701.93
#2007-05-25| 702.19
#2007-05-28| .
#2007-05-29| 703.12
#2007-05-30| 696.49
#2007-05-31| 710.57
#2007-06-01| 715.62
#2007-06-04| 720.14
#2007-06-05| 723.50
#2007-06-06| 701.12
#2007-06-07| 687.83
#2007-06-08| 682.33
#2007-06-11| 693.40
#2007-06-12| 691.28
#2007-06-13| 692.87
#2007-06-14| 709.83
#2007-06-15| 723.75
#2007-06-18| 728.32
#2007-06-19| 733.72
#2007-06-20| 741.91
#2007-06-21| 730.62
#2007-06-22| 736.26
#2007-06-25| 734.31
#2007-06-26| 725.90
#2007-06-27| 722.96
#2007-06-28| 739.91
#2007-06-29| 753.00
#2007-07-02| 755.36
#2007-07-03| 761.34
#2007-07-04| .
#2007-07-05| 759.84
#2007-07-06| 768.23
#2007-07-09| 766.98
#2007-07-10| 761.16
#2007-07-11| 765.53
#2007-07-12| 773.29
#2007-07-13| 780.64
#2007-07-16| 783.86
#2007-07-17| 781.76
#2007-07-18| 768.90
#2007-07-19| 778.04
#2007-07-20| 768.61
#2007-07-23| 770.72
#2007-07-24| 759.05
#2007-07-25| 742.70
#2007-07-26| 730.04
#2007-07-27| 712.66
#2007-07-30| 728.32
#2007-07-31| 737.48
#2007-08-01| 725.95
#2007-08-02| 729.64
#2007-08-03| 723.78
#2007-08-06| 728.33
#2007-08-07| 726.09
#2007-08-08| 746.46
#2007-08-09| 723.45
#2007-08-10| 708.69
#2007-08-13| 720.38
#2007-08-14| 707.69
#2007-08-15| 708.02
#2007-08-16| 678.33
#2007-08-17| 685.77
#2007-08-20| 691.78
#2007-08-21| 704.58
#2007-08-22| 715.29
#2007-08-23| 719.30
#2007-08-24| 725.04
#2007-08-27| 723.55
#2007-08-28| 716.49
#2007-08-29| 720.79
#2007-08-30| 733.65
#2007-08-31| 744.64
#2007-09-03| .
#2007-09-04| 746.02
#2007-09-05| 731.12
#2007-09-06| 733.63
#2007-09-07| 719.41
#2007-09-10| 714.29
#2007-09-11| 723.43
#2007-09-12| 726.09
#2007-09-13| 731.00
#2007-09-14| 729.56
#2007-09-17| 726.34
#2007-09-18| 738.31
#2007-09-19| 758.52
#2007-09-20| 759.90
#2007-09-21| 757.09
#2007-09-24| 763.72
#2007-09-25| 762.38
#2007-09-26| 764.34
#2007-09-27| 770.33
#2007-09-28| 770.40
#2007-10-01| 779.21
#2007-10-02| 768.95
#2007-10-03| 769.36
#2007-10-04| 767.54
#2007-10-05| 772.44
#2007-10-08| 772.28
#2007-10-09| 773.11
#2007-10-10| 774.92
#2007-10-11| 785.50
#2007-10-12| 785.28
#2007-10-15| 786.72
#2007-10-16| 782.31
#2007-10-17| 787.79
#2007-10-18| 792.42
#2007-10-19| 793.55
#2007-10-22| 771.93
#2007-10-23| 786.87
#2007-10-24| 779.37
#2007-10-25| 788.62
#2007-10-26| 795.13
#2007-10-29| 797.65
#2007-10-30| 788.46
#2007-10-31| 793.62
#2007-11-01| 777.47
#2007-11-02| 785.46
#2007-11-05| 782.43
#2007-11-06| 790.33
#2007-11-07| 795.63
#2007-11-08| 790.13
#2007-11-09| 781.15
#2007-11-12| 761.41
#2007-11-13| 763.40
#2007-11-14| 774.35
#2007-11-15| 758.31
#2007-11-16| 750.64
#2007-11-19| 735.19
#2007-11-20| 763.50
#2007-11-21| 755.97
#2007-11-22| .
#2007-11-23| 769.88
#2007-11-26| 766.80
#2007-11-27| 767.25
#2007-11-28| 779.77
#2007-11-29| 787.89
#2007-11-30| 791.39
#2007-12-03| 785.49
#2007-12-04| 794.59
#2007-12-05| 801.63
#2007-12-06| 801.81
#2007-12-07| 808.68
#2007-12-10| 808.67
#2007-12-11| 808.14
#2007-12-12| 818.22
#2007-12-13| 803.84
#2007-12-14| 796.10
#2007-12-17| 781.89
#2007-12-18| 785.71
#2007-12-19| 789.82
#2007-12-20| 794.51
#2007-12-21| 812.30
#2007-12-24| 814.71
#2007-12-25| .
#2007-12-26| 820.31
#2007-12-27| 825.20
#2007-12-28| 836.55
#2007-12-31| 833.03
#2008-01-01| .
#2008-01-02| 835.03
#2008-01-03| 838.98
#2008-01-04| 841.82
#2008-01-07| 844.63
#2008-01-08| 848.24
#2008-01-09| 847.04
#2008-01-10| 823.66
#2008-01-11| 826.62
#2008-01-14| 835.87
#2008-01-15| 821.01
#2008-01-16| 790.09
#2008-01-17| 777.95
#2008-01-18| 763.50
#2008-01-21| .
#2008-01-22| 713.16
#2008-01-23| 678.22
#2008-01-24| 726.08
#2008-01-25| 720.65
#2008-01-28| 716.26
#2008-01-29| 734.52
#2008-01-30| 727.96
#2008-01-31| 746.63
#2008-02-01| 754.41
#2008-02-04| 760.50
#2008-02-05| 722.05
#2008-02-06| 736.78
#2008-02-07| 713.13
#2008-02-08| 713.69
#2008-02-11| 713.95
#2008-02-12| 742.73
#2008-02-13| 743.27
#2008-02-14| 750.35
#2008-02-15| 740.32
#2008-02-18| .
#2008-02-19| 758.16
#2008-02-20| 742.77
#2008-02-21| 749.49
#2008-02-22| 745.29
#2008-02-25| 755.27
#2008-02-26| 770.11
#2008-02-27| 778.21
#2008-02-28| 764.17
#2008-02-29| 753.60
#2008-03-03| 747.32
#2008-03-04| 727.79
#2008-03-05| 747.89
#2008-03-06| 751.23
#2008-03-07| 739.62
#2008-03-10| 726.07
#2008-03-11| 740.05
#2008-03-12| 757.63
#2008-03-13| 757.75
#2008-03-14| 760.01
#2008-03-17| 754.72
#2008-03-18| 780.22
#2008-03-19| 770.77
#2008-03-20| 745.01
#2008-03-21| .
#2008-03-24| 743.94
#2008-03-25| 775.79
#2008-03-26| 780.58
#2008-03-27| 794.23
#2008-03-28| 788.58
#2008-03-31| 797.30
#2008-04-01| 800.07
#2008-04-02| 806.51
#2008-04-03| 815.55
#2008-04-04| 820.95
#2008-04-07| 822.99
#2008-04-08| 824.26
#2008-04-09| 830.00
#2008-04-10| 827.55
#2008-04-11| 819.88
#2008-04-14| 822.25
#2008-04-15| 826.04
#2008-04-16| 848.43
#2008-04-17| 839.80
#2008-04-18| 846.16
#2008-04-21| 862.86
#2008-04-22| 849.91
#2008-04-23| 854.32
#2008-04-24| 846.60
#2008-04-25| 847.57
#2008-04-28| 851.75
#2008-04-29| 846.63
#2008-04-30| 856.12
#2008-05-01| 849.60
#2008-05-02| 847.30
#2008-05-05| 853.70
#2008-05-06| 853.97
#2008-05-07| 848.17
#2008-05-08| 855.93
#2008-05-09| 842.59
#2008-05-12| 850.91
#2008-05-13| 857.58
#2008-05-14| 863.63
#2008-05-15| 862.15
#2008-05-16| 869.92
#2008-05-19| 879.88
#2008-05-20| 874.77
#2008-05-21| 886.00
#2008-05-22| 882.98
#2008-05-23| 873.79
#2008-05-26| .
#2008-05-27| 867.73
#2008-05-28| 881.56
#2008-05-29| 881.86
#2008-05-30| 889.36
#2008-06-02| 879.85
#2008-06-03| 885.83
#2008-06-04| 886.96
#2008-06-05| 894.50
#2008-06-06| 891.07
#2008-06-09| 894.47
#2008-06-10| 871.90
#2008-06-11| 865.14
#2008-06-12| 865.62
#2008-06-13| 866.21
#2008-06-16| 868.00
#2008-06-17| 876.62
#2008-06-18| 857.17
#2008-06-19| 856.80
#2008-06-20| 847.42
#2008-06-23| 841.98
#2008-06-24| 841.68
#2008-06-25| 844.91
#2008-06-26| 845.33
#2008-06-27| 845.25
#2008-06-30| 845.33
#2008-07-01| 833.12
#2008-07-02| 831.04
#2008-07-03| 819.57
#2008-07-04| .
#2008-07-07| 830.12
#2008-07-08| 819.29
#2008-07-09| 834.82
#2008-07-10| 831.40
#2008-07-11| 819.09
#2008-07-14| 823.14
#2008-07-15| 813.63
#2008-07-16| 803.98
#2008-07-17| 818.62
#2008-07-18| 816.94
#2008-07-21| 822.88
#2008-07-22| 828.94
#2008-07-23| 817.45
#2008-07-24| 799.23
#2008-07-25| 815.24
#2008-07-28| 820.65
#2008-07-29| 806.07
#2008-07-30| 803.71
#2008-07-31| 806.44
#2008-08-01| 791.95
#2008-08-04| 784.13
#2008-08-05| 785.01
#2008-08-06| 790.49
#2008-08-07| 785.27
#2008-08-08| 763.90
#2008-08-11| 764.19
#2008-08-12| 757.20
#2008-08-13| 748.06
#2008-08-14| 755.00
#2008-08-15| 742.21
#2008-08-18| 746.08
#2008-08-19| 736.82
#2008-08-20| 743.39
#2008-08-21| 743.55
#2008-08-22| 747.36
#2008-08-25| 740.78
#2008-08-26| 740.67
#2008-08-27| 747.67
#2008-08-28| 751.85
#2008-08-29| 758.81
#2008-09-01| .
#2008-09-02| 758.79
#2008-09-03| 745.61
#2008-09-04| 723.35
#2008-09-05| 699.82
#2008-09-08| 707.64
#2008-09-09| 695.68
#2008-09-10| 692.49
#2008-09-11| 682.82
#2008-09-12| 709.61
#2008-09-15| 701.53
#2008-09-16| 687.66
#2008-09-17| 672.17
#2008-09-18| 677.15
#2008-09-19| 714.18
#2008-09-22| 702.46
#2008-09-23| 701.21
#2008-09-24| 693.49
#2008-09-25| 698.59
#2008-09-26| 682.05
#2008-09-29| 639.74
#2008-09-30| 628.94
#2008-10-01| 621.84
#2008-10-02| 585.89
#2008-10-03| 602.41
#2008-10-06| 557.56
#2008-10-07| 564.17
#2008-10-08| 526.05
#2008-10-09| 520.60
#2008-10-10| 485.56
#2008-10-13| 527.74
#2008-10-14| 541.27
#2008-10-15| 501.10
#2008-10-16| 457.56
#2008-10-17| 467.90
#2008-10-20| 475.82
#2008-10-21| 478.35
#2008-10-22| 443.48
#2008-10-23| 444.73
#2008-10-24| 423.30
#2008-10-27| 381.07
#2008-10-28| 386.25
#2008-10-29| 450.99
#2008-10-30| 443.35
#2008-10-31| 459.92
#2008-11-03| 474.29
#2008-11-04| 506.74
#2008-11-05| 493.35
#2008-11-06| 451.86
#2008-11-07| 465.30
#2008-11-10| 479.13
#2008-11-11| 446.65
#2008-11-12| 435.70
#2008-11-13| 438.18
#2008-11-14| 443.09
#2008-11-17| 436.62
#2008-11-18| 433.23
#2008-11-19| 398.32
#2008-11-20| 387.97
#2008-11-21| 377.85
#2008-11-24| 419.55
#2008-11-25| 437.72
#2008-11-26| 430.57
#2008-11-27| .
#2008-11-28| 432.60
#2008-12-01| 402.07
#2008-12-02| 412.16
#2008-12-03| 409.19
#2008-12-04| 414.25
#2008-12-05| 386.51
#2008-12-08| 428.28
#2008-12-09| 438.74
#2008-12-10| 443.19
#2008-12-11| 447.82
#2008-12-12| 443.22
#2008-12-15| 455.71
#2008-12-16| 470.93
#2008-12-17| 492.06
#2008-12-18| 503.35
#2008-12-19| 479.81
#2008-12-22| 472.88
#2008-12-23| 472.63
#2008-12-24| 473.05
#2008-12-25| .
#2008-12-26| 475.33
#2008-12-29| 494.33
#2008-12-30| 502.63
#2008-12-31| 492.75
#2009-01-01| .
#2009-01-02| 509.97
#2009-01-05| 501.30
#2009-01-06| 499.39
#2009-01-07| 500.04
#2009-01-08| 503.30
#2009-01-09| 485.62
#2009-01-12| 475.69
#2009-01-13| 468.27
#2009-01-14| 451.81
#2009-01-15| 439.52
#2009-01-16| 449.91
#2009-01-19| .
#2009-01-20| 421.96
#2009-01-21| 423.71
#2009-01-22| 421.06
#2009-01-23| 411.72
#2009-01-26| 431.88
#2009-01-27| 425.29
#2009-01-28| 440.97
#2009-01-29| 437.17
#2009-01-30| 415.93
#2009-02-02| 412.65
#2009-02-03| 422.99
#2009-02-04| 434.65
#2009-02-05| 434.14
#2009-02-06| 454.27
#2009-02-09| 467.72
#2009-02-10| 451.84
#2009-02-11| 450.81
#2009-02-12| 434.90
#2009-02-13| 446.46
#2009-02-16| .
#2009-02-17| 420.21
#2009-02-18| 419.67
#2009-02-19| 423.82
#2009-02-20| 407.30
#2009-02-23| 403.47
#2009-02-24| 400.12
#2009-02-25| 394.08
#2009-02-26| 402.52
#2009-02-27| 393.06
#2009-03-02| 374.98
#2009-03-03| 370.89
#2009-03-04| 394.24
#2009-03-05| 371.89
#2009-03-06| 370.40
#2009-03-09| 374.83
#2009-03-10| 403.44
#2009-03-11| 405.73
#2009-03-12| 407.43
#2009-03-13| 407.91
#2009-03-16| 414.54
#2009-03-17| 396.57
#2009-03-18| 401.40
#2009-03-19| 427.94
#2009-03-20| 442.17
#2009-03-23| 449.40
#2009-03-24| 450.19
#2009-03-25| 445.56
#2009-03-26| 445.43
#2009-03-27| 429.22
#2009-03-30| 408.01
#2009-03-31| 417.33
#2009-04-01| 417.68
#2009-04-02| 446.17
#2009-04-03| 453.41
#2009-04-06| 452.31
#2009-04-07| 442.81
#2009-04-08| 442.81
#2009-04-09| 464.73
#2009-04-10| .
#2009-04-13| 468.67
#2009-04-14| 471.68
#2009-04-15| 467.87
#2009-04-16| 471.16
#2009-04-17| 465.36
#2009-04-20| 447.72
#2009-04-21| 453.83
#2009-04-22| 462.59
#2009-04-23| 456.08
#2009-04-24| 473.66
#2009-04-27| 468.72
#2009-04-28| 459.65
#2009-04-29| 464.20
#2009-04-30| 475.44
#2009-05-01| 475.51
#2009-05-04| 497.17
#2009-05-05| 495.84
#2009-05-06| 495.26
#2009-05-07| 492.15
#2009-05-08| 505.43
#2009-05-11| 504.02
#2009-05-12| 507.30
#2009-05-13| 494.11
#2009-05-14| 492.00
#2009-05-15| 497.51
#2009-05-18| 504.05
#2009-05-19| 515.70
#2009-05-20| 547.48
#2009-05-21| 530.99
#2009-05-22| 541.50
#2009-05-25| .
#2009-05-26| 546.84
#2009-05-27| 541.99
#2009-05-28| 537.33
#2009-05-29| 550.00
#2009-06-01| 570.51
#2009-06-02| 576.17
#2009-06-03| 570.04
#2009-06-04| 566.19
#2009-06-05| 558.31
#2009-06-08| 544.64
#2009-06-09| 550.41
#2009-06-10| 557.46
#2009-06-11| 567.39
#2009-06-12| 563.29
#2009-06-15| 539.61
#2009-06-16| 539.42
#2009-06-17| 519.90
#2009-06-18| 524.94
#2009-06-19| 524.75
#2009-06-22| 505.59
#2009-06-23| 509.21
#2009-06-24| 522.74
#2009-06-25| 510.97
#2009-06-26| 516.81
#2009-06-29| 526.26
#2009-06-30| 515.91
#2009-07-01| 531.29
#2009-07-02| 509.17
#2009-07-03| .
#2009-07-06| 498.63
#2009-07-07| 498.67
#2009-07-08| 491.73
#2009-07-09| 498.16
#2009-07-10| 489.20
#2009-07-13| 506.08
#2009-07-14| 509.07
#2009-07-15| 527.27
#2009-07-16| 535.50
#2009-07-17| 537.74
#2009-07-20| 547.63
#2009-07-21| 557.02
#2009-07-22| 563.68
#2009-07-23| 580.67
#2009-07-24| 575.32
#2009-07-27| 576.33
#2009-07-28| 571.30
#2009-07-29| 587.36
#2009-07-30| 590.99
#2009-07-31| 601.67
#2009-08-03| 627.89
#2009-08-04| 622.70
#2009-08-05| 618.34
#2009-08-06| 616.99
#2009-08-07| 613.90
#2009-08-10| 608.75
#2009-08-11| 593.88
#2009-08-12| 601.70
#2009-08-13| 616.41
#2009-08-14| 600.01
#2009-08-17| 584.34
#2009-08-18| 591.40
#2009-08-19| 598.96
#2009-08-20| 609.57
#2009-08-21| 623.31
#2009-08-24| 633.07
#2009-08-25| 637.64
#2009-08-26| 621.99
#2009-08-27| 611.19
#2009-08-28| 626.69
#2009-08-31| 619.73
#2009-09-01| 609.32
#2009-09-02| 602.33
#2009-09-03| 596.13
#2009-09-04| 602.56
#2009-09-07| .
#2009-09-08| 638.03
#2009-09-09| 650.23
#2009-09-10| 646.79
#2009-09-11| 653.16
#2009-09-14| 656.83
#2009-09-15| 660.62
#2009-09-16| 676.41
#2009-09-17| 682.38
#2009-09-18| 681.47
#2009-09-21| 672.06
#2009-09-22| 677.17
#2009-09-23| 672.18
#2009-09-24| 661.24
#2009-09-25| 654.21
#2009-09-28| 673.74
#2009-09-29| 668.88
#2009-09-30| 666.15
#2009-10-01| 645.06
#2009-10-02| 636.79
#2009-10-05| 645.86
#2009-10-06| 671.40
#2009-10-07| 669.04
#2009-10-08| 682.74
#2009-10-09| 681.40
#2009-10-12| 696.48
#2009-10-13| 688.53
#2009-10-14| 720.57
#2009-10-15| 718.68
#2009-10-16| 704.95
#2009-10-19| 724.75
#2009-10-20| 714.84
#2009-10-21| 721.85
#2009-10-22| 710.78
#2009-10-23| 708.76
#2009-10-26| 698.42
#2009-10-27| 690.05
#2009-10-28| 671.55
#2009-10-29| 683.31
#2009-10-30| 661.77
#2009-11-02| 668.05
#2009-11-03| 658.35
#2009-11-04| 678.18
#2009-11-05| 692.53
#2009-11-06| 691.93
#2009-11-09| 715.14
#2009-11-10| 711.77
#2009-11-11| 721.57
#2009-11-12| 723.98
#2009-11-13| 726.02
#2009-11-16| 744.78
#2009-11-17| 738.97
#2009-11-18| 737.30
#2009-11-19| 723.35
#2009-11-20| 723.71
#2009-11-23| 752.35
#2009-11-24| 750.03
#2009-11-25| 760.29
#2009-11-26| .
#2009-11-27| 736.15
#2009-11-30| 732.21
#2009-12-01| 756.61
#2009-12-02| 765.56
#2009-12-03| 765.68
#2009-12-04| 762.43
#2009-12-07| 758.08
#2009-12-08| 736.16
#2009-12-09| 738.95
#2009-12-10| 744.82
#2009-12-11| 754.54
#2009-12-14| 759.18
#2009-12-15| 754.09
#2009-12-16| 762.29
#2009-12-17| 742.72
#2009-12-18| 735.55
#2009-12-21| 749.62
#2009-12-22| 743.22
#2009-12-23| 751.27
#2009-12-24| 752.73
#2009-12-25| .
#2009-12-28| 758.79
#2009-12-29| 759.08
#2009-12-30| 749.06
#2009-12-31| 750.89
#2010-01-01| .
#2010-01-04| 770.35
#2010-01-05| 761.29
#2010-01-06| 761.31
#2010-01-07| 753.72
#2010-01-08| 750.62
#2010-01-11| 757.56
#2010-01-12| 744.00
#2010-01-13| 752.48
#2010-01-14| 752.69
#2010-01-15| 731.31
#2010-01-18| .
#2010-01-19| 744.27
#2010-01-20| 716.44
#2010-01-21| 695.22
#2010-01-22| 696.37
#2010-01-25| 689.78
#2010-01-26| 689.56
#2010-01-27| 687.40
#2010-01-28| 670.37
#2010-01-29| 679.29
#2010-02-01| 686.20
#2010-02-02| 694.58
#2010-02-03| 690.41
#2010-02-04| 664.74
#2010-02-05| 645.33
#2010-02-08| 655.97
#2010-02-09| 660.01
#2010-02-10| 662.42
#2010-02-11| 659.53
#2010-02-12| 662.96
#2010-02-15| .
#2010-02-16| 680.09
#2010-02-17| 685.87
#2010-02-18| 685.89
#2010-02-19| 683.44
#2010-02-22| 681.03
#2010-02-23| 672.48
#2010-02-24| 669.44
#2010-02-25| 660.14
#2010-02-26| 671.83
#2010-03-01| 679.80
#2010-03-02| 689.19
#2010-03-03| 703.82
#2010-03-04| 693.44
#2010-03-05| 706.16
#2010-03-08| 705.02
#2010-03-09| 704.94
#2010-03-10| 715.98
#2010-03-11| 712.18
#2010-03-12| 716.72
#2010-03-15| 704.77
#2010-03-16| 717.51
#2010-03-17| 719.41
#2010-03-18| 708.97
#2010-03-19| 699.18
#2010-03-22| 702.84
#2010-03-23| 703.98
#2010-03-24| 692.14
#2010-03-25| 699.54
#2010-03-26| 698.82
#2010-03-29| 704.85
#2010-03-30| 703.59
#2010-03-31| 711.51
#2010-04-01| 721.96
#2010-04-02| .
#2010-04-05| 720.30
#2010-04-06| 712.36
#2010-04-07| 706.28
#2010-04-08| 701.70
#2010-04-09| 714.88
#2010-04-12| 721.52
#2010-04-13| 718.41
#2010-04-14| 723.44
#2010-04-15| 718.57
#2010-04-16| 707.32
#2010-04-19| 703.46
#2010-04-20| 709.97
#2010-04-21| 707.82
#2010-04-22| 699.27
#2010-04-23| 722.49
#2010-04-26| 731.25
#2010-04-27| 712.12
#2010-04-28| 695.26
#2010-04-29| 700.17
#2010-04-30| 695.23
#2010-05-03| 695.27
#2010-05-04| 663.22
#2010-05-05| 647.69
#2010-05-06| 641.20
#2010-05-07| 616.87
#2010-05-10| 661.37
#2010-05-11| 652.72
#2010-05-12| 665.78
#2010-05-13| 666.72
#2010-05-14| 638.72
#2010-05-17| 637.19
#2010-05-18| 646.15
#2010-05-19| 627.02
#2010-05-20| 611.39
#2010-05-21| 619.27
#2010-05-24| 609.13
#2010-05-25| 585.78
#2010-05-26| 597.60
#2010-05-27| 619.62
#2010-05-28| 617.95
#2010-05-31| .
#2010-06-01| 620.23
#2010-06-02| 616.91
#2010-06-03| 627.18
#2010-06-04| 608.78
#2010-06-07| 602.29
#2010-06-08| 602.87
#2010-06-09| 621.13
#2010-06-10| 632.37
#2010-06-11| 634.83
#2010-06-14| 652.24
#2010-06-15| 654.55
#2010-06-16| 658.96
#2010-06-17| 664.38
#2010-06-18| 664.17
#2010-06-21| 672.80
#2010-06-22| 666.81
#2010-06-23| 659.32
#2010-06-24| 656.40
#2010-06-25| 651.23
#2010-06-28| 666.20
#2010-06-29| 630.19
#2010-06-30| 633.28
#2010-07-01| 630.06
#2010-07-02| 635.53
#2010-07-05| .
#2010-07-06| 647.58
#2010-07-07| 648.26
#2010-07-08| 657.73
#2010-07-09| 663.20
#2010-07-12| 662.43
#2010-07-13| 677.36
#2010-07-14| 681.03
#2010-07-15| 683.91
#2010-07-16| 677.85
#2010-07-19| 674.32
#2010-07-20| 665.10
#2010-07-21| 666.83
#2010-07-22| 687.55
#2010-07-23| 690.36
#2010-07-26| 695.71
#2010-07-27| 694.31
#2010-07-28| 689.01
#2010-07-29| 686.86
#2010-07-30| 685.05
#2010-08-02| 717.91
#2010-08-03| 717.55
#2010-08-04| 717.39
#2010-08-05| 723.25
#2010-08-06| 726.20
#2010-08-09| 731.37
#2010-08-10| 714.43
#2010-08-11| 690.19
#2010-08-12| 688.12
#2010-08-13| 678.81
#2010-08-16| 682.41
#2010-08-17| 696.52
#2010-08-18| 693.66
#2010-08-19| 681.92
#2010-08-20| 661.33
#2010-08-23| 657.91
#2010-08-24| 650.47
#2010-08-25| 644.15
#2010-08-26| 654.89
#2010-08-27| 656.76
#2010-08-30| 651.07
#2010-08-31| 657.35
#2010-09-01| 684.17
#2010-09-02| 685.24
#2010-09-03| 691.04
#2010-09-06| .
#2010-09-07| 683.30
#2010-09-08| 689.73
#2010-09-09| 697.48
#2010-09-10| 703.02
#2010-09-13| 716.93
#2010-09-14| 729.31
#2010-09-15| 729.96
#2010-09-16| 732.77
#2010-09-17| 729.09
#2010-09-20| 743.53
#2010-09-21| 743.85
#2010-09-22| 753.62
#2010-09-23| 749.13
#2010-09-24| 770.96
#2010-09-27| 768.25
#2010-09-28| 773.69
#2010-09-29| 771.08
#2010-09-30| 769.17
#2010-10-01| 777.04
#2010-10-04| 770.60
#2010-10-05| 794.88
#2010-10-06| 811.12
#2010-10-07| 808.40
#2010-10-08| 819.15
#2010-10-11| 816.25
#2010-10-12| 809.43
#2010-10-13| 833.46
#2010-10-14| 846.12
#2010-10-15| 846.37
#2010-10-18| 845.73
#2010-10-19| 828.31
#2010-10-20| 845.17
#2010-10-21| 858.91
#2010-10-22| 851.75
#2010-10-25| 859.66
#2010-10-26| 850.83
#2010-10-27| 840.55
#2010-10-28| 843.66
#2010-10-29| 841.38
#2010-11-01| 846.32
#2010-11-02| 862.97
#2010-11-03| 861.38
#2010-11-04| 894.40
#2010-11-05| 891.09
#2010-11-08| 879.53
#2010-11-09| 884.69
#2010-11-10| 858.86
#2010-11-11| 854.37
#2010-11-12| 848.54
#2010-11-15| 857.03
#2010-11-16| 833.07
#2010-11-17| 836.86
#2010-11-18| 858.48
#2010-11-19| 867.93
#2010-11-22| 862.55
#2010-11-23| 840.85
#2010-11-24| 854.95
#2010-11-25| .
#2010-11-26| 846.01
#2010-11-29| 814.40
#2010-11-30| 815.87
#2010-12-01| 837.02
#2010-12-02| 851.20
#2010-12-03| 865.18
#2010-12-06| 867.34
#2010-12-07| 879.33
#2010-12-08| 872.27
#2010-12-09| 861.41
#2010-12-10| 865.91
#2010-12-13| 877.49
#2010-12-14| 878.92
#2010-12-15| 879.68
#2010-12-16| 872.77
#2010-12-17| 867.28
#2010-12-20| 866.85
#2010-12-21| 878.56
#2010-12-22| 875.04
#2010-12-23| 871.15
#2010-12-24| .
#2010-12-27| 870.12
#2010-12-28| 867.91
#2010-12-29| 875.53
#2010-12-30| 872.62
#2010-12-31| 879.88
#2011-01-03| 879.57
#2011-01-04| 866.45
#2011-01-05| 845.29
#2011-01-06| 843.35
#2011-01-07| 832.17
#2011-01-10| 819.07
#2011-01-11| 827.51
#2011-01-12| 855.27
#2011-01-13| 866.21
#2011-01-14| 861.32
#2011-01-17| .
#2011-01-18| 866.63
#2011-01-19| 862.15
#2011-01-20| 843.34
#2011-01-21| 858.42
#2011-01-24| 855.19
#2011-01-25| 858.05
#2011-01-26| 874.73
#2011-01-27| 874.67
#2011-01-28| 855.80
#2011-01-31| 861.59
#2011-02-01| 883.15
#2011-02-02| 887.80
#2011-02-03| 873.43
#2011-02-04| 871.70
#2011-02-07| 877.34
#2011-02-08| 884.70
#2011-02-09| 889.87
#2011-02-10| 887.55
#2011-02-11| 881.68
#2011-02-14| 889.59
#2011-02-15| 899.04
#2011-02-16| 893.91
#2011-02-17| 904.37
#2011-02-18| 914.53
#2011-02-21| .
#2011-02-22| 894.76
#2011-02-23| 885.15
#2011-02-24| 887.57
#2011-02-25| 888.87
#2011-02-28| 907.73
#2011-03-01| 907.06
#2011-03-02| 913.36
#2011-03-03| 927.75
#2011-03-04| 927.37
#2011-03-07| 929.20
#2011-03-08| 914.03
#2011-03-09| 913.07
#2011-03-10| 893.39
#2011-03-11| 884.75
#2011-03-14| 887.02
#2011-03-15| 854.88
#2011-03-16| 835.57
#2011-03-17| 860.62
#2011-03-18| 876.03
#2011-03-21| 893.58
#2011-03-22| 890.78
#2011-03-23| 887.95
#2011-03-24| 911.42
#2011-03-25| 909.41
#2011-03-28| 906.08
#2011-03-29| 912.95
#2011-03-30| 925.26
#2011-03-31| 933.26
#2011-04-01| 947.11
#2011-04-04| 959.95
#2011-04-05| 951.58
#2011-04-06| 969.89
#2011-04-07| 961.82
#2011-04-08| 980.52
#2011-04-11| 984.28
#2011-04-12| 968.26
#2011-04-13| 978.62
#2011-04-14| 972.41
#2011-04-15| 976.78
#2011-04-18| 944.72
#2011-04-19| 950.49
#2011-04-20| 998.02
#2011-04-21|1013.98
#2011-04-22| .
#2011-04-25|1013.25
#2011-04-26|1026.34
#2011-04-27|1037.99
#2011-04-28|1059.96
#2011-04-29|1071.53
#2011-05-02|1075.57
#2011-05-03|1071.31
#2011-05-04|1046.68
#2011-05-05|1029.96
#2011-05-06|1041.62
#2011-05-09|1016.27
#2011-05-10|1037.46
#2011-05-11|1019.56
#2011-05-12|1002.29
#2011-05-13|1005.86
#2011-05-16|1009.59
#2011-05-17| 980.47
#2011-05-18| 996.94
#2011-05-19|1001.76
#2011-05-20| 984.53
#2011-05-23| 956.50
#2011-05-24| 971.63
#2011-05-25| 963.45
#2011-05-26| 957.41
#2011-05-27| 976.07
#2011-05-30| .
#2011-05-31|1016.60
#2011-06-01|1010.41
#2011-06-02| 986.92
#2011-06-03|1002.27
#2011-06-06|1012.31
#2011-06-07|1014.88
#2011-06-08| 999.02
#2011-06-09|1009.75
#2011-06-10| 986.79
#2011-06-13| 989.35
#2011-06-14|1013.53
#2011-06-15| 986.52
#2011-06-16| 975.71
#2011-06-17| 990.25
#2011-06-20| 985.55
#2011-06-21|1010.30
#2011-06-22|1017.72
#2011-06-23| 969.42
#2011-06-24| 968.06
#2011-06-27| 968.24
#2011-06-28| 984.21
#2011-06-29|1006.33
#2011-06-30|1025.01
#2011-07-01|1027.76
#2011-07-04| .
#2011-07-05|1030.61
#2011-07-06|1025.40
#2011-07-07|1037.73
#2011-07-08|1023.65
#2011-07-11| 985.18
#2011-07-12| 978.80
#2011-07-13|1000.49
#2011-07-14| 993.34
#2011-07-15| 991.59
#2011-07-18| 977.18
#2011-07-19| 991.23
#2011-07-20| 989.68
#2011-07-21|1012.52
#2011-07-22|1011.94
#2011-07-25|1021.42
#2011-07-26|1030.38
#2011-07-27|1011.39
#2011-07-28| 981.57
#2011-07-29| 988.02
#2011-08-01| 951.97
#2011-08-02| 932.53
#2011-08-03| 916.31
#2011-08-04| 871.74
#2011-08-05| 848.38
#2011-08-08| 806.65
#2011-08-09| 816.85
#2011-08-10| 784.18
#2011-08-11| 820.61
#2011-08-12| 840.42
#2011-08-15| 860.41
#2011-08-16| 851.20
#2011-08-17| 851.20
#2011-08-18| 801.65
#2011-08-19| 785.40
#2011-08-22| 779.29
#2011-08-23| 790.73
#2011-08-24| 814.53
#2011-08-25| 791.40
#2011-08-26| 785.24
#2011-08-29| 811.48
#2011-08-30| 804.29
#2011-08-31| 828.50
#2011-09-01| 809.83
#2011-09-02| 783.05
#2011-09-05| .
#2011-09-06| 724.87
#2011-09-07| 751.81
#2011-09-08| 752.80
#2011-09-09| 713.94
#2011-09-12| 695.71
#2011-09-13| 704.58
#2011-09-14| 723.52
#2011-09-15| 747.14
#2011-09-16| 746.06
#2011-09-19| 716.88
#2011-09-20| 740.21
#2011-09-21| 722.05
#2011-09-22| 679.96
#2011-09-23| 688.79
#2011-09-26| 701.67
#2011-09-27| 739.67
#2011-09-28| 729.37
#2011-09-29| 736.72
#2011-09-30| 708.23
#2011-10-03| 686.08
#2011-10-04| 666.88
#2011-10-05| 694.63
#2011-10-06| 725.64
#2011-10-07| 734.37
#2011-10-10| 766.07
#2011-10-11| 770.79
#2011-10-12| 794.60
#2011-10-13| 782.53
#2011-10-14| 798.84
#2011-10-17| 782.03
#2011-10-18| 783.69
#2011-10-19| 783.14
#2011-10-20| 765.11
#2011-10-21| 801.24
#2011-10-24| 811.75
#2011-10-25| 809.60
#2011-10-26| 797.57
#2011-10-27| 861.01
#2011-10-28| 865.08
#2011-10-31| 827.94
#2011-11-01| 776.71
#2011-11-02| 796.55
#2011-11-03| 813.87
#2011-11-04| 794.74
#2011-11-07| 790.14
#2011-11-08| 799.43
#2011-11-09| 770.19
#2011-11-10| 771.05
#2011-11-11| 800.01
#2011-11-14| 782.17
#2011-11-15| 774.48
#2011-11-16| 771.44
#2011-11-17| 762.97
#2011-11-18| 753.96
#2011-11-21| 726.95
#2011-11-22| 724.48
#2011-11-23| 712.99
#2011-11-24| .
#2011-11-25| 711.19
#2011-11-28| 748.35
#2011-11-29| 754.76
#2011-11-30| 803.93
#2011-12-01| 786.07
#2011-12-02| 787.88
#2011-12-05| 796.43
#2011-12-06| 786.20
#2011-12-07| 782.03
#2011-12-08| 765.43
#2011-12-09| 777.15
#2011-12-12| 745.20
#2011-12-13| 735.86
#2011-12-14| 715.97
#2011-12-15| 724.77
#2011-12-16| 730.71
#2011-12-19| 725.67
#2011-12-20| 757.66
#2011-12-21| 750.30
#2011-12-22| 757.43
#2011-12-23| 760.05
#2011-12-26| .
#2011-12-27| 765.52
#2011-12-28| 750.60
#2011-12-29| 760.65
#2011-12-30| 772.83
#2012-01-02| .
#2012-01-03| 806.86
#2012-01-04| 795.61
#2012-01-05| 789.45
#2012-01-06| 779.65
#2012-01-09| 775.87
#2012-01-10| 806.17
#2012-01-11| 795.76
#2012-01-12| 809.86
#2012-01-13| 796.14
#2012-01-16| .
#2012-01-17| 817.09
#2012-01-18| 824.20
#2012-01-19| 830.55
#2012-01-20| 827.20
#2012-01-23| 837.53
#2012-01-24| 831.14
#2012-01-25| 826.52
#2012-01-26| 851.83
#2012-01-27| 846.84
#2012-01-30| 837.06
#2012-01-31| 838.63
#2012-02-01| 862.12
#2012-02-02| 865.45
#2012-02-03| 873.42
#2012-02-06| 870.17
#2012-02-07| 878.06
#2012-02-08| 875.78
#2012-02-09| 890.31
#2012-02-10| 867.59
#2012-02-13| 876.21
#2012-02-14| 870.98
#2012-02-15| 873.59
#2012-02-16| 877.48
#2012-02-17| 891.53
#2012-02-20| .
#2012-02-21| 912.79
#2012-02-22| 902.17
#2012-02-23| 908.87
#2012-02-24| 921.40
#2012-02-27| 919.49
#2012-02-28| 925.33
#2012-02-29| 915.43
#2012-03-01| 925.78
#2012-03-02| 911.50
#2012-03-05| 904.68
#2012-03-06| 860.58
#2012-03-07| 868.87
#2012-03-08| 900.90
#2012-03-09| 898.62
#2012-03-12| 902.43
#2012-03-13| 913.28
#2012-03-14| 904.85
#2012-03-15| 915.32
#2012-03-16| 922.25
#2012-03-19| 920.95
#2012-03-20| 913.12
#2012-03-21| 916.54
#2012-03-22| 905.29
#2012-03-23| 910.88
#2012-03-26| 928.99
#2012-03-27| 926.61
#2012-03-28| 911.41
#2012-03-29| 901.65
#2012-03-30| 917.62
#2012-04-02| 931.66
#2012-04-03| 927.34
#2012-04-04| 883.43
#2012-04-05| 878.51
#2012-04-06| .
#2012-04-09| 879.01
#2012-04-10| 861.00
#2012-04-11| 870.68
#2012-04-12| 890.01
#2012-04-13| 862.35
#2012-04-16| 873.71
#2012-04-17| 901.50
#2012-04-18| 890.98
#2012-04-19| 889.29
#2012-04-20| 905.48
#2012-04-23| 867.08
#2012-04-24| 875.44
#2012-04-25| 896.73
#2012-04-26| 900.05
#2012-04-27| 915.83
#2012-04-30| 899.37
#2012-05-01| 898.66
#2012-05-02| 891.60
#2012-05-03| 891.07
#2012-05-04| 867.67
#2012-05-07| 863.39
#2012-05-08| 843.99
#2012-05-09| 849.42
#2012-05-10| 852.93
#2012-05-11| 859.13
#2012-05-14| 832.84
#2012-05-15| 821.49
#2012-05-16| 820.33
#2012-05-17| 810.20
#2012-05-18| 809.15
#2012-05-21| 821.42
#2012-05-22| 833.02
#2012-05-23| 801.17
#2012-05-24| 803.76
#2012-05-25| 799.74
#2012-05-28| .
#2012-05-29| 819.04
#2012-05-30| 793.28
#2012-05-31| 790.21
#2012-06-01| 762.97
#2012-06-04| 760.45
#2012-06-05| 756.85
#2012-06-06| 775.92
#2012-06-07| 793.06
#2012-06-08| 781.59
#2012-06-11| 788.91
#2012-06-12| 787.91
#2012-06-13| 794.49
#2012-06-14| 794.01
#2012-06-15| 805.95
#2012-06-18| 805.54
#2012-06-19| 828.05
#2012-06-20| 825.89
#2012-06-21| 814.69
#2012-06-22| 789.12
#2012-06-25| 775.02
#2012-06-26| 777.34
#2012-06-27| 781.91
#2012-06-28| 769.16
#2012-06-29| 825.83
#2012-07-02| 825.60
#2012-07-03| 840.65
#2012-07-04| .
#2012-07-05| 818.63
#2012-07-06| 806.28
#2012-07-09| 800.26
#2012-07-10| 798.08
#2012-07-11| 798.06
#2012-07-12| 790.52
#2012-07-13| 809.12
#2012-07-16| 808.32
#2012-07-17| 812.00
#2012-07-18| 827.52
#2012-07-19| 842.12
#2012-07-20| 823.98
#2012-07-23| 798.29
#2012-07-24| 793.22
#2012-07-25| 798.22
#2012-07-26| 835.98
#2012-07-27| 857.54
#2012-07-30| 855.61
#2012-07-31| 855.71
#2012-08-01| 858.48
#2012-08-02| 829.64
#2012-08-03| 872.06
#2012-08-06| 877.73
#2012-08-07| 885.49
#2012-08-08| 881.57
#2012-08-09| 880.19
#2012-08-10| 875.20
#2012-08-13| 872.45
#2012-08-14| 880.70
#2012-08-15| 876.16
#2012-08-16| 886.33
#2012-08-17| 884.13
#2012-08-20| 886.62
#2012-08-21| 904.23
#2012-08-22| 891.31
#2012-08-23| 893.44
#2012-08-24| 895.44
#2012-08-27| 904.19
#2012-08-28| 899.50
#2012-08-29| 901.62
#2012-08-30| 883.98
#2012-08-31| 896.65
#2012-09-03| .
#2012-09-04| 892.73
#2012-09-05| 900.03
#2012-09-06| 933.02
#2012-09-07| 946.85
#2012-09-10| 941.59
#2012-09-11| 957.70
#2012-09-12| 963.99
#2012-09-13| 958.46
#2012-09-14| 988.84
#2012-09-17| 992.53
#2012-09-18| 980.01
#2012-09-19| 987.43
#2012-09-20| 982.86
#2012-09-21| 993.98
#2012-09-24| 982.92
#2012-09-25| 992.33
#2012-09-26| 968.05
#2012-09-27| 976.91
#2012-09-28| 963.46
#2012-10-01| 988.48
#2012-10-02| 978.75
#2012-10-03| 975.81
#2012-10-04| 976.20
#2012-10-05| 995.87
#2012-10-08| 974.98
#2012-10-09| 961.29
#2012-10-10| 954.14
#2012-10-11| 968.63
#2012-10-12| 959.29
#2012-10-15| 962.80
#2012-10-16| 985.89
#2012-10-17| 994.14
#2012-10-18| 991.45
#2012-10-19| 980.37
#2012-10-22| 972.59
#2012-10-23| 932.66
#2012-10-24| 936.48
#2012-10-25| 943.00
#2012-10-26| 946.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 951.48
#2012-11-01| 959.87
#2012-11-02| 955.27
#2012-11-05| 944.01
#2012-11-06| 953.86
#2012-11-07| 931.16
#2012-11-08| 927.91
#2012-11-09| 925.12
#2012-11-12| 926.78
#2012-11-13| 931.78
#2012-11-14| 926.27
#2012-11-15| 921.09
#2012-11-16| 907.69
#2012-11-19| 936.61
#2012-11-20| 949.55
#2012-11-21| 949.78
#2012-11-22| .
#2012-11-23| 984.60
#2012-11-26| 983.02
#2012-11-27| 986.07
#2012-11-28| 988.68
#2012-11-29| 999.42
#2012-11-30|1000.00
#2012-12-03|1010.42
#2012-12-04|1008.00
#2012-12-05|1006.79
#2012-12-06|1019.10
#2012-12-07|1011.79
#2012-12-10|1017.58
#2012-12-11|1028.85
#2012-12-12|1032.07
#2012-12-13|1036.40
#2012-12-14|1043.61
#2012-12-17|1046.17
#2012-12-18|1053.93
#2012-12-19|1058.93
#2012-12-20|1057.91
#2012-12-21|1047.19
#2012-12-24|1048.51
#2012-12-25|1048.51
#2012-12-26|1050.66
#2012-12-27|1051.84
#2012-12-28|1044.83
#2012-12-31|1043.94
#2013-01-01|1043.94
#2013-01-02|1062.13
#2013-01-03|1045.18
#2013-01-04|1044.54
#2013-01-07|1037.84
#2013-01-08|1030.48
#2013-01-09|1031.57
#2013-01-10|1040.17
#2013-01-11|1051.46
#2013-01-14|1057.61
#2013-01-15|1053.97
#2013-01-16|1057.73
#2013-01-17|1070.30
#2013-01-18|1063.12
#2013-01-21|1071.32
#2013-01-22|1065.55
#2013-01-23|1065.43
#2013-01-24|1077.02
#2013-01-25|1109.72
#2013-01-28|1102.81
#2013-01-29|1097.97
#2013-01-30|1099.04
#2013-01-31|1091.88
#2013-02-01|1116.48
#2013-02-04|1078.73
#2013-02-05|1077.69
#2013-02-06|1063.10
#2013-02-07|1051.80
#2013-02-08|1055.14
#2013-02-11|1051.38
#2013-02-12|1060.14
#2013-02-13|1069.01
#2013-02-14|1047.22
#2013-02-15|1042.99
#2013-02-18|1045.94
#2013-02-19|1072.70
#2013-02-20|1074.93
#2013-02-21|1044.49
#2013-02-22|1061.09
#2013-02-25|1074.37
#2013-02-26|1038.80
#2013-02-27|1050.44
#2013-02-28|1057.08
#2013-03-01|1046.71
#2013-03-04|1048.19
#2013-03-05|1071.69
#2013-03-06|1072.28
#2013-03-07|1077.25
#2013-03-08|1071.14
#2013-03-11|1073.26
#2013-03-12|1073.00
#2013-03-13|1072.24
#2013-03-14|1087.57
#2013-03-15|1091.50
#2013-03-18|1080.96
#2013-03-19|1070.12
#2013-03-20|1086.61
#2013-03-21|1062.59
#2013-03-22|1061.06
#2013-03-25|1046.24
#2013-03-26|1049.93
#2013-03-27|1032.37
#2013-03-28|1044.07
#2013-03-29| .
#2013-04-01|1044.56
#2013-04-02|1060.67
#2013-04-03|1057.04
#2013-04-04|1049.29
#2013-04-05|1037.40
#2013-04-08|1039.60
#2013-04-09|1040.99
#2013-04-10|1061.45
#2013-04-11|1073.44
#2013-04-12|1055.80
#2013-04-15|1057.05
#2013-04-16|1058.19
#2013-04-17|1020.34
#2013-04-18|1026.23
#2013-04-19|1028.66
#2013-04-22|1026.57
#2013-04-23|1042.42
#2013-04-24|1051.59
#2013-04-25|1059.61
#2013-04-26|1073.44
#2013-04-29|1082.25
#2013-04-30|1091.49
#2013-05-01|1092.24
#2013-05-02|1088.28
#2013-05-03|1109.20
#2013-05-06|1106.40
#2013-05-07|1119.09
#2013-05-08|1129.90
#2013-05-09|1122.58
#2013-05-10|1113.43
#2013-05-13|1116.42
#2013-05-14|1120.62
#2013-05-15|1110.13
#2013-05-16|1115.59
#2013-05-17|1110.39
#2013-05-20|1111.53
#2013-05-21|1122.63
#2013-05-22|1127.34
#2013-05-23|1110.52
#2013-05-24|1113.40
#2013-05-27|1121.36
#2013-05-28|1130.42
#2013-05-29|1123.83
#2013-05-30|1134.49
#2013-05-31|1123.30
#2013-06-03|1125.35
#2013-06-04|1124.75
#2013-06-05|1109.16
#2013-06-06|1104.80
#2013-06-07|1125.20
#2013-06-10|1132.80
#2013-06-11|1129.92
#2013-06-12|1131.16
#2013-06-13|1120.61
#2013-06-14|1125.71
#2013-06-17|1139.55
#2013-06-18|1147.70
#2013-06-19|1145.93
#2013-06-20|1086.44
#2013-06-21|1067.74
#2013-06-24|1044.92
#2013-06-25|1056.79
#2013-06-26|1064.30
#2013-06-27|1064.06
#2013-06-28|1063.88
#2013-07-01|1069.26
#2013-07-02|1064.28
#2013-07-03|1052.00
#2013-07-04|1065.03
#2013-07-05|1033.92
#2013-07-08|1060.37
#2013-07-09|1067.76
#2013-07-10|1073.54
#2013-07-11|1102.62
#2013-07-12|1104.52
#2013-07-15|1106.40
#2013-07-16|1102.59
#2013-07-17|1106.37
#2013-07-18|1108.35
#2013-07-19|1109.74
#2013-07-22|1111.27
#2013-07-23|1108.21
#2013-07-24|1113.01
#2013-07-25|1094.38
#2013-07-26|1090.69
#2013-07-29|1093.47
#2013-07-30|1101.56
#2013-07-31|1108.29
#2013-08-01|1120.73
#2013-08-02|1127.91
#2013-08-05|1115.83
#2013-08-06|1111.97
#2013-08-07|1104.28
#2013-08-08|1113.11
#2013-08-09|1110.68
#2013-08-12|1113.26
#2013-08-13|1121.55
#2013-08-14|1127.02
#2013-08-15|1122.72
#2013-08-16|1133.28
#2013-08-19|1137.07
#2013-08-20|1140.64
#2013-08-21|1133.96
#2013-08-22|1149.13
#2013-08-23|1159.12
#2013-08-26|1158.45
#2013-08-27|1137.66
#2013-08-28|1114.71
#2013-08-29|1105.97
#2013-08-30|1089.51
#2013-09-02|1108.54
#2013-09-03|1101.81
#2013-09-04|1109.54
#2013-09-05|1094.76
#2013-09-06|1096.91
#2013-09-09|1101.68
#2013-09-10|1129.30
#2013-09-11|1135.72
#2013-09-12|1132.22
#2013-09-13|1131.99
#2013-09-16|1159.81
#2013-09-17|1152.16
#2013-09-18|1158.96
#2013-09-19|1181.63
#2013-09-20|1180.75
#2013-09-23|1175.92
#2013-09-24|1173.88
#2013-09-25|1175.57
#2013-09-26|1172.43
#2013-09-27|1172.69
#2013-09-30|1165.84
#2013-10-01|1172.98
#2013-10-02|1168.11
#2013-10-03|1165.33
#2013-10-04|1162.74
#2013-10-07|1149.20
#2013-10-08|1144.10
#2013-10-09|1128.92
#2013-10-10|1148.26
#2013-10-11|1160.89
#2013-10-14|1161.04
#2013-10-15|1166.04
#2013-10-16|1171.84
#2013-10-17|1186.40
#2013-10-18|1198.31
#2013-10-21|1197.18
#2013-10-22|1215.61
#2013-10-23|1220.30
#2013-10-24|1216.75
#2013-10-25|1224.45
#2013-10-28|1228.43
#2013-10-29|1228.59
#2013-10-30|1226.08
#2013-10-31|1207.84
#2013-11-01|1193.85
#2013-11-04|1208.07
#2013-11-05|1203.61
#2013-11-06|1215.45
#2013-11-07|1202.05
#2013-11-08|1198.40
#2013-11-11|1208.37
#2013-11-12|1207.41
#2013-11-13|1202.00
#2013-11-14|1223.78
#2013-11-15|1228.54
#2013-11-18|1232.68
#2013-11-19|1228.88
#2013-11-20|1224.88
#2013-11-21|1224.20
#2013-11-22|1227.78
#2013-11-25|1234.62
#2013-11-26|1236.37
#2013-11-27|1245.07
#2013-11-28|1251.97
#2013-11-29|1263.06
#2013-12-02|1259.82
#2013-12-03|1238.20
#2013-12-04|1220.61
#2013-12-05|1223.24
#2013-12-06|1233.56
#2013-12-09|1239.96
#2013-12-10|1235.57
#2013-12-11|1232.61
#2013-12-12|1222.75
#2013-12-13|1221.96
#2013-12-16|1240.85
#2013-12-17|1227.90
#2013-12-18|1243.46
#2013-12-19|1246.78
#2013-12-20|1254.20
#2013-12-23|1273.37
#2013-12-24|1271.48
#2013-12-25|1271.48
#2013-12-26|1273.85
#2013-12-27|1298.94
#2013-12-30|1295.76
#2013-12-31|1295.10
#2014-01-01|1295.10
#2014-01-02|1265.54
#2014-01-03|1269.27
#2014-01-06|1264.30
#2014-01-07|1267.88
#2014-01-08|1261.09
#2014-01-09|1243.66
#2014-01-10|1259.05
#2014-01-13|1255.44
#2014-01-14|1257.14
#2014-01-15|1267.88
#2014-01-16|1273.13
#2014-01-17|1272.82
#2014-01-20|1276.30
#2014-01-21|1275.58
#2014-01-22|1276.51
#2014-01-23|1276.74
#2014-01-24|1242.30
#2014-01-27|1233.36
#2014-01-28|1240.79
#2014-01-29|1237.20
#2014-01-30|1233.54
#2014-01-31|1220.03
#2014-02-03|1212.66
#2014-02-04|1199.37
#2014-02-05|1198.20
#2014-02-06|1222.55
#2014-02-07|1232.04
#2014-02-10|1238.11
#2014-02-11|1270.66
#2014-02-12|1266.37
#2014-02-13|1282.83
#2014-02-14|1298.95
#2014-02-17|1298.00
#2014-02-18|1302.44
#2014-02-19|1308.48
#2014-02-20|1295.68
#2014-02-21|1300.49
#2014-02-24|1308.20
#2014-02-25|1306.76
#2014-02-26|1298.60
#2014-02-27|1288.41
#2014-02-28|1321.22
#2014-03-03|1271.81
#2014-03-04|1303.26
#2014-03-05|1294.50
#2014-03-06|1304.00
#2014-03-07|1285.09
#2014-03-10|1281.17
#2014-03-11|1277.34
#2014-03-12|1267.93
#2014-03-13|1239.23
#2014-03-14|1250.03
#2014-03-17|1260.36
#2014-03-18|1260.61
#2014-03-19|1263.65
#2014-03-20|1249.02
#2014-03-21|1265.55
#2014-03-24|1238.53
#2014-03-25|1259.79
#2014-03-26|1269.98
#2014-03-27|1270.07
#2014-03-28|1286.11
#2014-03-31|1285.97
#2014-04-01|1285.26
#2014-04-02|1281.63
#2014-04-03|1275.93
#2014-04-04|1282.12
#2014-04-07|1264.14
#2014-04-08|1269.83
#2014-04-09|1268.14
#2014-04-10|1271.16
#2014-04-11|1249.00
#2014-04-14|1249.14
#2014-04-15|1231.48
#2014-04-16|1246.49
#2014-04-17|1255.19
#2014-04-18|1253.34
#2014-04-21|1252.33
#2014-04-22|1286.34
#2014-04-23|1286.26
#2014-04-24|1293.71
#2014-04-25|1284.93
#2014-04-28|1300.41
#2014-04-29|1315.83
#2014-04-30|1326.18
#2014-05-01|1326.18
#2014-05-02|1326.66
#2014-05-05|1323.07
#2014-05-06|1318.30
#2014-05-07|1325.99
#2014-05-08|1335.03
#2014-05-09|1324.11
#2014-05-12|1342.69
#2014-05-13|1338.62
#2014-05-14|1344.96
#2014-05-15|1342.70
#2014-05-16|1337.03
#2014-05-19|1343.58
#2014-05-20|1336.10
#2014-05-21|1337.69
#2014-05-22|1337.20
#2014-05-23|1337.80
#2014-05-26|1354.28
#2014-05-27|1356.80
#2014-05-28|1351.93
#2014-05-29|1354.09
#2014-05-30|1360.41
#2014-06-02|1358.95
#2014-06-03|1355.60
#2014-06-04|1358.88
#2014-06-05|1357.99
#2014-06-06|1367.41
#2014-06-09|1364.96
#2014-06-10|1361.98
#2014-06-11|1353.87
#2014-06-12|1354.16
#2014-06-13|1343.25
#2014-06-16|1341.65
#2014-06-17|1349.22
#2014-06-18|1350.62
#2014-06-19|1363.67
#2014-06-20|1361.74
#2014-06-23|1352.66
#2014-06-24|1359.38
#2014-06-25|1353.40
#2014-06-26|1338.44
#2014-06-27|1340.73
#2014-06-30|1355.63
#2014-07-01|1369.67
#2014-07-02|1365.99
#2014-07-03|1377.66
#2014-07-04|1373.30
#2014-07-07|1357.72
#2014-07-08|1341.09
#2014-07-09|1350.25
#2014-07-10|1318.91
#2014-07-11|1320.28
#2014-07-14|1337.51
#2014-07-15|1318.57
#2014-07-16|1331.24
#2014-07-17|1310.63
#2014-07-18|1313.25
#2014-07-21|1300.08
#2014-07-22|1307.33
#2014-07-23|1312.18
#2014-07-24|1315.49
#2014-07-25|1287.71
#2014-07-28|1292.53
#2014-07-29|1297.37
#2014-07-30|1291.51
#2014-07-31|1261.66
#2014-08-01|1231.55
#2014-08-04|1216.59
#2014-08-05|1225.93
#2014-08-06|1224.30
#2014-08-07|1213.23
#2014-08-08|1212.41
#2014-08-11|1234.13
#2014-08-12|1216.88
#2014-08-13|1237.37
#2014-08-14|1238.40
#2014-08-15|1219.65
#2014-08-18|1239.51
#2014-08-19|1245.35
#2014-08-20|1239.95
#2014-08-21|1249.94
#2014-08-22|1237.63
#2014-08-25|1259.01
#2014-08-26|1272.27
#2014-08-27|1266.51
#2014-08-28|1252.15
#2014-08-29|1256.64
#2014-09-01|1251.73
#2014-09-02|1251.89
#2014-09-03|1269.06
#2014-09-04|1260.01
#2014-09-05|1255.05
#2014-09-08|1251.81
#2014-09-09|1243.90
#2014-09-10|1244.03
#2014-09-11|1248.36
#2014-09-12|1245.90
#2014-09-15|1248.62
#2014-09-16|1239.42
#2014-09-17|1245.62
#2014-09-18|1274.53
#2014-09-19|1267.17
#2014-09-22|1263.38
#2014-09-23|1246.81
#2014-09-24|1249.72
#2014-09-25|1217.39
#2014-09-26|1210.77
#2014-09-29|1201.84
#2014-09-30|1209.17
#2014-10-01|1188.01
#2014-10-02|1170.26
#2014-10-03|1158.18
#2014-10-06|1171.51
#2014-10-07|1160.15
#2014-10-08|1154.25
#2014-10-09|1161.45
#2014-10-10|1125.96
#2014-10-13|1133.86
#2014-10-14|1133.37
#2014-10-15|1107.87
#2014-10-16|1123.33
#2014-10-17|1156.18
#2014-10-20|1137.61
#2014-10-21|1159.21
#2014-10-22|1160.81
#2014-10-23|1172.84
#2014-10-24|1157.53
#2014-10-27|1150.76
#2014-10-28|1175.42
#2014-10-29|1178.69
#2014-10-30|1174.83
#2014-10-31|1185.05
#2014-11-03|1172.38
#2014-11-04|1173.33
#2014-11-05|1187.49
#2014-11-06|1191.09
#2014-11-07|1173.01
#2014-11-10|1182.12
#2014-11-11|1182.14
#2014-11-12|1171.37
#2014-11-13|1175.75
#2014-11-14|1175.40
#2014-11-17|1179.50
#2014-11-18|1208.56
#2014-11-19|1212.50
#2014-11-20|1207.98
#2014-11-21|1228.24
#2014-11-24|1230.77
#2014-11-25|1239.18
#2014-11-26|1249.80
#2014-11-27|1253.46
#2014-11-28|1246.17
#2014-12-01|1244.60
#2014-12-02|1235.47
#2014-12-03|1235.80
#2014-12-04|1232.41
#2014-12-05|1243.59
#2014-12-08|1230.87
#2014-12-09|1215.58
#2014-12-10|1217.66
#2014-12-11|1214.36
#2014-12-12|1187.19
#2014-12-15|1149.98
#2014-12-16|1188.58
#2014-12-17|1178.39
#2014-12-18|1194.34
#2014-12-19|1186.41
#2014-12-22|1198.20
#2014-12-23|1199.11
#2014-12-24|1199.03
#2014-12-25|1199.03
#2014-12-26|1197.16
#2014-12-29|1197.84
#2014-12-30|1180.89
#2014-12-31|1176.84
#2015-01-01|1176.84
#2015-01-02|1164.23
#2015-01-05|1118.57
#2015-01-06|1119.51
#2015-01-07|1109.87
#2015-01-08|1154.59
#2015-01-09|1133.66
#2015-01-12|1147.28
#2015-01-13|1167.12
#2015-01-14|1154.49
#2015-01-15|1157.77
#2015-01-16|1167.05
#2015-01-19|1188.46
#2015-01-20|1187.25
#2015-01-21|1192.26
#2015-01-22|1184.85
#2015-01-23|1196.96
#2015-01-26|1213.54
#2015-01-27|1216.67
#2015-01-28|1225.14
#2015-01-29|1228.57
#2015-01-30|1223.44
#2015-02-02|1242.55
#2015-02-03|1252.77
#2015-02-04|1253.23
#2015-02-05|1252.12
#2015-02-06|1228.69
#2015-02-09|1212.65
#2015-02-10|1220.82
#2015-02-11|1220.45
#2015-02-12|1250.82
#2015-02-13|1263.43
#2015-02-16|1254.91
#2015-02-17|1249.58
#2015-02-18|1248.80
#2015-02-19|1252.25
#2015-02-20|1253.21
#2015-02-23|1260.32
#2015-02-24|1270.42
#2015-02-25|1272.28
#2015-02-26|1282.42
#2015-02-27|1279.45
#2015-03-02|1276.28
#2015-03-03|1266.89
#2015-03-04|1262.60
#2015-03-05|1273.84
#2015-03-06|1261.58
#2015-03-09|1268.95
#2015-03-10|1249.54
#2015-03-11|1266.76
#2015-03-12|1270.19
#2015-03-13|1264.89
#2015-03-16|1299.50
#2015-03-17|1284.21
#2015-03-18|1286.50
#2015-03-19|1278.75
#2015-03-20|1316.29
#2015-03-23|1314.85
#2015-03-24|1323.68
#2015-03-25|1316.80
#2015-03-26|1301.18
#2015-03-27|1302.58
#2015-03-30|1322.92
#2015-03-31|1292.16
#2015-04-01|1300.81
#2015-04-02|1308.57
#2015-04-03|1321.16
#2015-04-06|1326.72
#2015-04-07|1328.70
#2015-04-08|1310.05
#2015-04-09|1313.40
#2015-04-10|1330.51
#2015-04-13|1317.38
#2015-04-14|1320.69
#2015-04-15|1309.32
#2015-04-16|1287.95
#2015-04-17|1260.91
#2015-04-20|1284.26
#2015-04-21|1294.70
#2015-04-22|1281.05
#2015-04-23|1271.60
#2015-04-24|1284.92
#2015-04-27|1314.34
#2015-04-28|1298.91
#2015-04-29|1272.98
#2015-04-30|1286.68
#2015-05-01|1288.63
#2015-05-04|1298.19
#2015-05-05|1268.47
#2015-05-06|1287.03
#2015-05-07|1277.51
#2015-05-08|1315.43
#2015-05-11|1300.57
#2015-05-12|1290.98
#2015-05-13|1291.26
#2015-05-14|1316.05
#2015-05-15|1316.47
#2015-05-18|1323.25
#2015-05-19|1322.20
#2015-05-20|1316.66
#2015-05-21|1321.12
#2015-05-22|1307.67
#2015-05-25|1300.81
#2015-05-26|1272.16
#2015-05-27|1291.59
#2015-05-28|1288.67
#2015-05-29|1261.97
#2015-06-01|1258.07
#2015-06-02|1269.97
#2015-06-03|1296.04
#2015-06-04|1284.95
#2015-06-05|1246.08
#2015-06-08|1239.77
#2015-06-09|1245.89
#2015-06-10|1289.41
#2015-06-11|1288.82
#2015-06-12|1270.30
#2015-06-15|1246.82
#2015-06-16|1256.03
#2015-06-17|1252.15
#2015-06-18|1289.86
#2015-06-19|1272.09
#2015-06-22|1330.92
#2015-06-23|1316.00
#2015-06-24|1304.70
#2015-06-25|1303.61
#2015-06-26|1303.64
#2015-06-29|1257.85
#2015-06-30|1239.00
#2015-07-01|1260.16
#2015-07-02|1246.76
#2015-07-03|1243.07
#2015-07-06|1219.27
#2015-07-07|1176.71
#2015-07-08|1203.88
#2015-07-09|1231.30
#2015-07-10|1288.29
#2015-07-13|1293.47
#2015-07-14|1298.08
#2015-07-15|1293.86
#2015-07-16|1299.16
#2015-07-17|1290.11
#2015-07-20|1295.99
#2015-07-21|1289.45
#2015-07-22|1270.35
#2015-07-23|1276.30
#2015-07-24|1251.51
#2015-07-27|1234.01
#2015-07-28|1241.30
#2015-07-29|1254.37
#2015-07-30|1241.90
#2015-07-31|1267.67
#2015-08-03|1270.69
#2015-08-04|1271.27
#2015-08-05|1281.25
#2015-08-06|1284.17
#2015-08-07|1275.92
#2015-08-10|1290.47
#2015-08-11|1265.18
#2015-08-12|1239.68
#2015-08-13|1245.99
#2015-08-14|1241.55
#2015-08-17|1234.71
#2015-08-18|1228.73
#2015-08-19|1197.92
#2015-08-20|1184.30
#2015-08-21|1157.93
#2015-08-24|1129.57
#2015-08-25|1168.34
#2015-08-26|1144.66
#2015-08-27|1166.68
#2015-08-28|1169.05
#2015-08-31|1163.64
#2015-09-01|1140.23
#2015-09-02|1145.23
#2015-09-03|1158.38
#2015-09-04|1124.93
#2015-09-07|1139.98
#2015-09-08|1156.98
#2015-09-09|1159.64
#2015-09-10|1151.90
#2015-09-11|1148.77
#2015-09-14|1147.97
#2015-09-15|1150.66
#2015-09-16|1158.54
#2015-09-17|1150.72
#2015-09-18|1123.78
#2015-09-21|1128.26
#2015-09-22|1085.95
#2015-09-23|1089.75
#2015-09-24|1085.58
#2015-09-25|1106.03
#2015-09-28|1083.10
#2015-09-29|1085.47
#2015-09-30|1103.04
#2015-10-01|1092.64
#2015-10-02|1105.22
#2015-10-05|1123.56
#2015-10-06|1134.55
#2015-10-07|1132.50
#2015-10-08|1139.51
#2015-10-09|1153.21
#2015-10-12|1150.17
#2015-10-13|1136.46
#2015-10-14|1124.44
#2015-10-15|1137.67
#2015-10-16|1138.01
#2015-10-19|1137.89
#2015-10-20|1134.57
#2015-10-21|1142.40
#2015-10-22|1154.16
#2015-10-23|1174.17
#2015-10-26|1175.54
#2015-10-27|1157.33
#2015-10-28|1175.54
#2015-10-29|1174.56
#2015-10-30|1184.42
#2015-11-02|1194.96
#2015-11-03|1190.58
#2015-11-04|1175.00
#2015-11-05|1178.74
#2015-11-06|1175.85
#2015-11-09|1159.13
#2015-11-10|1151.82
#2015-11-11|1169.44
#2015-11-12|1155.24
#2015-11-13|1145.56
#2015-11-16|1149.02
#2015-11-17|1174.46
#2015-11-18|1159.27
#2015-11-19|1181.45
#2015-11-20|1179.68
#2015-11-23|1170.85
#2015-11-24|1152.53
#2015-11-25|1169.89
#2015-11-26|1185.83
#2015-11-27|1174.26
#2015-11-30|1173.09
#2015-12-01|1145.50
#2015-12-02|1130.12
#2015-12-03|1118.98
#2015-12-04|1117.02
#2015-12-07|1126.45
#2015-12-08|1107.30
#2015-12-09|1102.57
#2015-12-10|1101.36
#2015-12-11|1083.27
#2015-12-14|1069.70
#2015-12-15|1089.04
#2015-12-16|1094.76
#2015-12-17|1109.02
#2015-12-18|1093.21
#2015-12-21|1080.60
#2015-12-22|1086.61
#2015-12-23|1103.28
#2015-12-24|1110.75
#2015-12-25|1110.75
#2015-12-28|1104.97
#2015-12-29|1119.60
#2015-12-30|1107.22
#2015-12-31|1099.32
#2016-01-01|1099.32
#2016-01-04|1053.82
#2016-01-05|1043.65
#2016-01-06|1030.33
#2016-01-07|1015.00
#2016-01-08|1005.85
#2016-01-11| 991.17
#2016-01-12|1006.38
#2016-01-13|1011.23
#2016-01-14| 996.89
#2016-01-15| 981.52
#2016-01-18| 965.24
#2016-01-19| 977.53
#2016-01-20| 956.86
#2016-01-21| 971.92
#2016-01-22| 995.70
#2016-01-25| 991.01
#2016-01-26| 996.56
#2016-01-27| 991.68
#2016-01-28| 983.42
#2016-01-29| 986.84
#2016-02-01| 985.35
#2016-02-02| 967.27
#2016-02-03| 976.21
#2016-02-04| 989.25
#2016-02-05| 981.63
#2016-02-08| 953.91
#2016-02-09| 957.22
#2016-02-10| 960.43
#2016-02-11| 949.69
#2016-02-12| 959.02
#2016-02-15| 974.12
#2016-02-16| 960.01
#2016-02-17| 984.27
#2016-02-18| 990.59
#2016-02-19| 988.88
#2016-02-22| 998.32
#2016-02-23| 981.49
#2016-02-24| 957.28
#2016-02-25| 971.21
#2016-02-26| 980.27
#2016-02-29| 970.68
#2016-03-01| 991.40
#2016-03-02| 987.30
#2016-03-03| 995.46
#2016-03-04|1010.14
#2016-03-07|1010.10
#2016-03-08|1011.30
#2016-03-09|1014.45
#2016-03-10| 999.85
#2016-03-11|1029.24
#2016-03-14|1038.96
#2016-03-15|1031.88
#2016-03-16|1030.68
#2016-03-17|1047.24
#2016-03-18|1052.39
#2016-03-21|1064.27
#2016-03-22|1068.70
#2016-03-23|1069.39
#2016-03-24|1049.83
#2016-03-25|1049.83
#2016-03-28|1054.67
#2016-03-29|1054.56
#2016-03-30|1087.60
#2016-03-31|1080.87
#2016-04-01|1057.56
#2016-04-04|1066.67
#2016-04-05|1039.25
#2016-04-06|1045.18
#2016-04-07|1032.76
#2016-04-08|1050.88
#2016-04-11|1063.43
#2016-04-12|1067.37
#2016-04-13|1089.63
#2016-04-14|1095.33
#2016-04-15|1099.66
#2016-04-18|1108.31
#2016-04-19|1140.68
#2016-04-20|1145.33
#2016-04-21|1140.94
#2016-04-22|1132.87
#2016-04-25|1129.16
#2016-04-26|1120.25
#2016-04-27|1119.08
#2016-04-28|1120.34
#2016-04-29|1113.62
#2016-05-02|1123.06
#2016-05-03|1105.92
#2016-05-04|1089.38
#2016-05-05|1088.03
#2016-05-06|1091.60
#2016-05-09|1095.31
#2016-05-10|1099.74
#2016-05-11|1099.43
#2016-05-12|1071.97
#2016-05-13|1071.25
#2016-05-16|1074.26
#2016-05-17|1072.99
#2016-05-18|1071.58
#2016-05-19|1030.06
#2016-05-20|1042.68
#2016-05-23|1022.94
#2016-05-24|1043.65
#2016-05-25|1047.93
#2016-05-26|1052.61
#2016-05-27|1044.21
#2016-05-30|1050.94
#2016-05-31|1040.55
#2016-06-01|1046.71
#2016-06-02|1054.07
#2016-06-03|1063.25
#2016-06-06|1069.39
#2016-06-07|1089.38
#2016-06-08|1087.35
#2016-06-09|1067.57
#2016-06-10|1041.37
#2016-06-13|1031.50
#2016-06-14|1010.75
#2016-06-15|1025.25
#2016-06-16|1011.08
#2016-06-17|1022.89
#2016-06-20|1061.47
#2016-06-21|1061.73
#2016-06-22|1066.59
#2016-06-23|1092.76
#2016-06-24|1008.16
#2016-06-27| 966.70
#2016-06-28| 988.98
#2016-06-29|1011.98
#2016-06-30|1025.97
#2016-07-01|1041.26
#2016-07-04|1034.47
#2016-07-05|1017.38
#2016-07-06| 991.81
#2016-07-07| 994.59
#2016-07-08|1007.85
#2016-07-11|1033.32
#2016-07-12|1043.24
#2016-07-13|1046.32
#2016-07-14|1065.20
#2016-07-15|1065.26
#2016-07-18|1064.10
#2016-07-19|1048.88
#2016-07-20|1052.40
#2016-07-21|1053.05
#2016-07-22|1051.43
#2016-07-25|1054.89
#2016-07-26|1059.84
#2016-07-27|1062.02
#2016-07-28|1063.54
#2016-07-29|1080.61
#2016-08-01|1077.56
#2016-08-02|1066.25
#2016-08-03|1065.02
#2016-08-04|1059.89
#2016-08-05|1073.46
#2016-08-08|1081.37
#2016-08-09|1111.30
#2016-08-10|1112.15
#2016-08-11|1123.10
#2016-08-12|1121.52
#2016-08-15|1126.20
#2016-08-16|1143.55
#2016-08-17|1129.20
#2016-08-18|1143.84
#2016-08-19|1138.38
#2016-08-22|1131.17
#2016-08-23|1142.58
#2016-08-24|1139.80
#2016-08-25|1135.48
#2016-08-26|1144.49
#2016-08-29|1128.98
#2016-08-30|1135.35
#2016-08-31|1125.40
#2016-09-01|1126.74
#2016-09-02|1133.53
#2016-09-05|1130.47
#2016-09-06|1142.09
#2016-09-07|1152.30
#2016-09-08|1141.89
#2016-09-09|1118.36
#2016-09-12|1099.43
#2016-09-13|1110.10
#2016-09-14|1109.37
#2016-09-15|1101.29
#2016-09-16|1084.28
#2016-09-19|1094.25
#2016-09-20|1095.31
#2016-09-21|1092.91
#2016-09-22|1120.47
#2016-09-23|1113.17
#2016-09-26|1100.66
#2016-09-27|1090.29
#2016-09-28|1104.85
#2016-09-29|1108.57
#2016-09-30|1121.61
#2016-10-03|1122.20
#2016-10-04|1129.15
#2016-10-05|1130.15
#2016-10-06|1128.73
#2016-10-07|1117.32
#2016-10-10|1125.30
#2016-10-11|1109.68
#2016-10-12|1101.27
#2016-10-13|1098.15
#2016-10-14|1111.34
#2016-10-17|1101.13
#2016-10-18|1109.90
#2016-10-19|1107.22
#2016-10-20|1105.43
#2016-10-21|1099.70
#2016-10-24|1104.22
#2016-10-25|1102.26
#2016-10-26|1093.56
#2016-10-27|1098.72
#2016-10-28|1106.70
#2016-10-31|1106.14
#2016-11-01|1105.34
#2016-11-02|1100.91
#2016-11-03|1085.33
#2016-11-04|1085.84
#2016-11-07|1092.53
#2016-11-08|1097.67
#2016-11-09|1107.40
#2016-11-10|1107.79
#2016-11-11|1102.38
#2016-11-14|1091.65
#2016-11-15|1093.96
#2016-11-16|1072.70
#2016-11-17|1081.18
#2016-11-18|1065.18
#2016-11-21|1067.48
#2016-11-22|1064.29
#2016-11-23|1054.91
#2016-11-24|1063.83
#2016-11-25|1068.38
#2016-11-28|1052.68
#2016-11-29|1059.71
#2016-11-30|1075.46
#2016-12-01|1068.62
#2016-12-02|1071.34
#2016-12-05|1089.55
#2016-12-06|1095.69
#2016-12-07|1122.34
#2016-12-08|1124.45
#2016-12-09|1122.82
#2016-12-12|1129.42
#2016-12-13|1137.79
#2016-12-14|1134.88
#2016-12-15|1122.58
#2016-12-16|1129.58
#2016-12-19|1135.54
#2016-12-20|1124.59
#2016-12-21|1132.43
#2016-12-22|1135.43
#2016-12-23|1134.93
#2016-12-26|1134.93
#2016-12-27|1136.74
#2016-12-28|1132.56
#2016-12-29|1141.96
#2016-12-30|1149.15
#2017-01-02|1157.21
#2017-01-03|1138.20
#2017-01-04|1150.95
#2017-01-05|1163.64
#2017-01-06|1159.39
#2017-01-09|1154.52
#2017-01-10|1154.46
#2017-01-11|1149.21
#2017-01-12|1159.25
#2017-01-13|1170.00
#2017-01-16|1157.42
#2017-01-17|1165.07
#2017-01-18|1175.19
#2017-01-19|1167.82
#2017-01-20|1180.24
#2017-01-23|1176.82
#2017-01-24|1182.63
#2017-01-25|1201.38
#2017-01-26|1202.10
#2017-01-27|1205.54
#2017-01-30|1190.36
#2017-01-31|1185.55
#2017-02-01|1185.59
#2017-02-02|1192.44
#2017-02-03|1190.63
#2017-02-06|1169.00
#2017-02-07|1174.82
#2017-02-08|1171.51
#2017-02-09|1181.68
#2017-02-10|1182.19
#2017-02-13|1191.71
#2017-02-14|1182.68
#2017-02-15|1189.24
#2017-02-16|1196.02
#2017-02-17|1193.22
#2017-02-20|1198.46
#2017-02-21|1198.08
#2017-02-22|1191.41
#2017-02-23|1185.17
#2017-02-24|1166.32
#2017-02-27|1173.77
#2017-02-28|1174.29
#2017-03-01|1187.32
#2017-03-02|1183.83
#2017-03-03|1185.64
#2017-03-06|1186.97
#2017-03-07|1185.52
#2017-03-08|1179.33
#2017-03-09|1191.42
#2017-03-10|1201.98
#2017-03-13|1206.38
#2017-03-14|1203.59
#2017-03-15|1202.73
#2017-03-16|1219.05
#2017-03-17|1220.90
#2017-03-20|1217.63
#2017-03-21|1217.98
#2017-03-22|1214.82
#2017-03-23|1230.06
#2017-03-24|1233.34
#2017-03-27|1238.99
#2017-03-28|1245.80
#2017-03-29|1235.55
#2017-03-30|1239.52
#2017-03-31|1240.34
#2017-04-03|1235.87
#2017-04-04|1238.92
#2017-04-05|1240.16
#2017-04-06|1241.01
#2017-04-07|1239.23
#2017-04-10|1231.44
#2017-04-11|1225.62
#2017-04-12|1224.20
#2017-04-13|1223.60
#2017-04-14|1223.60
#2017-04-17|1228.03
#2017-04-18|1213.69
#2017-04-19|1213.43
#2017-04-20|1219.44
#2017-04-21|1210.95
#2017-04-24|1278.84
#2017-04-25|1285.31
#2017-04-26|1276.36
#2017-04-27|1283.43
#2017-04-28|1287.61
#2017-05-01|1290.92
#2017-05-02|1291.13
#2017-05-03|1300.60
#2017-05-04|1314.54
#2017-05-05|1329.63
#2017-05-08|1312.83
#2017-05-09|1314.92
#2017-05-10|1312.76
#2017-05-11|1305.08
#2017-05-12|1316.61
#2017-05-15|1328.46
#2017-05-16|1339.59
#2017-05-17|1324.74
#2017-05-18|1325.31
#2017-05-19|1339.86
#2017-05-22|1341.71
#2017-05-23|1348.95
#2017-05-24|1336.45
#2017-05-25|1335.71
#2017-05-26|1331.24
#2017-05-29|1336.29
#2017-05-30|1327.46
#2017-05-31|1336.29
#2017-06-01|1343.11
#2017-06-02|1370.63
#2017-06-05|1365.29
#2017-06-06|1348.96
#2017-06-07|1339.03
#2017-06-08|1338.70
#2017-06-09|1354.34
#2017-06-12|1349.00
#2017-06-13|1359.31
#2017-06-14|1369.85
#2017-06-15|1344.26
#2017-06-16|1361.62
#2017-06-19|1377.56
#2017-06-20|1362.86
#2017-06-21|1361.88
#2017-06-22|1360.14
#2017-06-23|1359.19
#2017-06-26|1361.73
#2017-06-27|1363.61
#2017-06-28|1367.68
#2017-06-29|1347.97
#2017-06-30|1322.59
#2017-07-03|1334.85
#2017-07-04|1327.36
#2017-07-05|1321.86
#2017-07-06|1316.65
#2017-07-07|1309.43
#2017-07-10|1314.95
#2017-07-11|1316.33
#2017-07-12|1334.64
#2017-07-13|1338.64
#2017-07-14|1352.35
#2017-07-17|1352.35
#2017-07-18|1344.87
#2017-07-19|1345.94
#2017-07-20|1358.06
#2017-07-21|1341.82
#2017-07-24|1339.95
#2017-07-25|1343.81
#2017-07-26|1346.43
#2017-07-27|1331.51
#2017-07-28|1331.33
#2017-07-31|1337.39
#2017-08-01|1349.84
#2017-08-02|1345.63
#2017-08-03|1347.06
#2017-08-04|1346.61
#2017-08-07|1348.94
#2017-08-08|1342.79
#2017-08-09|1326.26
#2017-08-10|1311.70
#2017-08-11|1319.10
#2017-08-14|1333.64
#2017-08-15|1325.62
#2017-08-16|1335.87
#2017-08-17|1338.37
#2017-08-18|1332.90
#2017-08-21|1328.84
#2017-08-22|1345.88
#2017-08-23|1350.39
#2017-08-24|1346.79
#2017-08-25|1357.80
#2017-08-28|1360.38
#2017-08-29|1350.54
#2017-08-30|1343.58
#2017-08-31|1341.78
#2017-09-01|1353.93
#2017-09-04|1354.38
#2017-09-05|1356.11
#2017-09-06|1367.02
#2017-09-07|1384.37
#2017-09-08|1385.75
#2017-09-11|1400.86
#2017-09-12|1407.91
#2017-09-13|1400.06
#2017-09-14|1398.29
#2017-09-15|1402.00
#2017-09-18|1412.97
#2017-09-19|1415.06
#2017-09-20|1420.65
#2017-09-21|1420.22
#2017-09-22|1425.86
#2017-09-25|1420.79
#2017-09-26|1415.34
#2017-09-27|1407.95
#2017-09-28|1425.78
#2017-09-29|1445.44
#2017-10-02|1436.79
#2017-10-03|1442.51
#2017-10-04|1452.50
#2017-10-05|1444.71
#2017-10-06|1444.04
#2017-10-09|1446.37
#2017-10-10|1454.04
#2017-10-11|1454.32
#2017-10-12|1455.73
#2017-10-13|1461.92
#2017-10-16|1462.73
#2017-10-17|1451.51
#2017-10-18|1458.43
#2017-10-19|1465.82
#2017-10-20|1461.20
#2017-10-23|1457.80
#2017-10-24|1447.88
#2017-10-25|1457.67
#2017-10-26|1451.29
#2017-10-27|1440.78
#2017-10-30|1444.85
#2017-10-31|1449.39
#2017-11-01|1471.39
#2017-11-02|1480.57
#2017-11-03|1488.98
#2017-11-06|1487.24
#2017-11-07|1471.64
#2017-11-08|1472.77
#2017-11-09|1447.99
#2017-11-10|1445.83
#2017-11-13|1433.75
#2017-11-14|1441.85
#2017-11-15|1437.47
#2017-11-16|1437.77
#2017-11-17|1434.47
#2017-11-20|1442.27
#2017-11-21|1451.86
#2017-11-22|1444.75
#2017-11-23|1450.32
#2017-11-24|1470.49
#2017-11-27|1454.82
#2017-11-28|1452.86
#2017-11-29|1447.75
#2017-11-30|1456.02
#2017-12-01|1432.22
#2017-12-04|1451.63
#2017-12-05|1447.56
#2017-12-06|1439.01
#2017-12-07|1430.36
#2017-12-08|1435.84
#2017-12-11|1442.49
#2017-12-12|1445.24
#2017-12-13|1447.32
#2017-12-14|1440.37
#2017-12-15|1446.69
#2017-12-18|1469.52
#2017-12-19|1458.01
#2017-12-20|1450.43
#2017-12-21|1452.56
#2017-12-22|1445.11
#2017-12-25|1445.11
#2017-12-26|1448.90
#2017-12-27|1456.69
#2017-12-28|1453.85
#2017-12-29|1451.85
#2018-01-01|1451.85
#2018-01-02|1447.72
#2018-01-03|1453.08
#2018-01-04|1483.25
#2018-01-05|1507.27
#2018-01-08|1499.94
#2018-01-09|1493.27
#2018-01-10|1479.07
#2018-01-11|1487.92
#2018-01-12|1505.32
#2018-01-15|1516.71
#2018-01-16|1511.80
#2018-01-17|1505.47
#2018-01-18|1522.70
#2018-01-19|1530.73
#2018-01-22|1539.28
#2018-01-23|1556.68
#2018-01-24|1553.65
#2018-01-25|1560.55
#2018-01-26|1557.79
#2018-01-29|1544.65
#2018-01-30|1539.27
#2018-01-31|1540.52
#2018-02-01|1522.43
#2018-02-02|1487.31
#2018-02-05|1471.57
#2018-02-06|1436.14
#2018-02-07|1451.12
#2018-02-08|1415.59
#2018-02-09|1397.51
#2018-02-12|1422.01
#2018-02-13|1422.61
#2018-02-14|1440.27
#2018-02-15|1461.30
#2018-02-16|1467.83
#2018-02-19|1453.68
#2018-02-20|1461.74
#2018-02-21|1459.79
#2018-02-22|1466.67
#2018-02-23|1459.59
#2018-02-26|1467.09
#2018-02-27|1453.14
#2018-02-28|1436.48
#2018-03-01|1409.32
#2018-03-02|1392.13
#2018-03-05|1418.71
#2018-03-06|1427.86
#2018-03-07|1442.94
#2018-03-08|1449.09
#2018-03-09|1449.82
#2018-03-12|1452.82
#2018-03-13|1439.87
#2018-03-14|1423.82
#2018-03-15|1423.11
#2018-03-16|1421.12
#2018-03-19|1415.01
#2018-03-20|1423.25
#2018-03-21|1425.44
#2018-03-22|1400.89
#2018-03-23|1387.89
#2018-03-26|1386.73
#2018-03-27|1407.60
#2018-03-28|1394.01
#2018-03-29|1392.79
#2018-03-30|1392.79
#2018-04-02|1394.04
#2018-04-03|1382.47
#2018-04-04|1374.94
#2018-04-05|1405.48
#2018-04-06|1404.46
#2018-04-09|1408.28
#2018-04-10|1419.85
#2018-04-11|1407.65
#2018-04-12|1415.32
#2018-04-13|1421.21
#2018-04-16|1423.12
#2018-04-17|1438.71
#2018-04-18|1450.47
#2018-04-19|1450.52
#2018-04-20|1448.29
#2018-04-23|1443.76
#2018-04-24|1441.38
#2018-04-25|1409.50
#2018-04-26|1416.60
#2018-04-27|1430.04
#2018-04-30|1431.09
#2018-05-01|1420.13
#2018-05-02|1428.92
#2018-05-03|1411.15
#2018-05-04|1419.69
#2018-05-07|1428.64
#2018-05-08|1427.35
#2018-05-09|1432.59
#2018-05-10|1444.86
#2018-05-11|1447.96
#2018-05-14|1451.27
#2018-05-15|1448.46
#2018-05-16|1452.82
#2018-05-17|1465.16
#2018-05-18|1460.77
#2018-05-21|1463.28
#2018-05-22|1471.94
#2018-05-23|1439.60
#2018-05-24|1435.04
#2018-05-25|1433.67
#2018-05-28|1416.85
#2018-05-29|1391.07
#2018-05-30|1404.54
#2018-05-31|1392.97
#2018-06-01|1411.06
#2018-06-04|1413.58
#2018-06-05|1416.60
#2018-06-06|1436.31
#2018-06-07|1437.75
#2018-06-08|1431.61
#2018-06-11|1455.10
#2018-06-12|1448.51
#2018-06-13|1447.76
#2018-06-14|1447.64
#2018-06-15|1433.12
#2018-06-18|1419.05
#2018-06-19|1394.44
#2018-06-20|1392.94
#2018-06-21|1382.22
#2018-06-22|1394.70
#2018-06-25|1370.09
#2018-06-26|1362.00
#2018-06-27|1367.56
#2018-06-28|1349.91
#2018-06-29|1378.68
#2018-07-02|1362.09
#2018-07-03|1375.69
#2018-07-04|1362.42
#2018-07-05|1385.64
#2018-07-06|1399.92
#2018-07-09|1404.58
#2018-07-10|1411.23
#2018-07-11|1390.48
#2018-07-12|1392.37
#2018-07-13|1395.65
#2018-07-16|1399.20
#2018-07-17|1414.19
#2018-07-18|1431.22
#2018-07-19|1416.90
#2018-07-20|1416.11
#2018-07-23|1408.63
#2018-07-24|1429.38
#2018-07-25|1417.35
#2018-07-26|1435.41
#2018-07-27|1427.65
#2018-07-30|1426.33
#2018-07-31|1428.87
#2018-08-01|1433.23
#2018-08-02|1409.72
#2018-08-03|1403.86
#2018-08-06|1400.49
#2018-08-07|1406.46
#2018-08-08|1408.57
#2018-08-09|1408.62
#2018-08-10|1365.08
#2018-08-13|1364.34
#2018-08-14|1362.47
#2018-08-15|1329.90
#2018-08-16|1343.66
#2018-08-17|1344.27
#2018-08-20|1359.84
#2018-08-21|1373.97
#2018-08-22|1388.38
#2018-08-23|1384.06
#2018-08-24|1394.63
#2018-08-27|1417.08
#2018-08-28|1425.76
#2018-08-29|1430.95
#2018-08-30|1425.18
#2018-08-31|1404.14
#2018-09-03|1405.80
#2018-09-04|1374.61
#2018-09-05|1367.72
#2018-09-06|1363.08
#2018-09-07|1362.42
#2018-09-10|1360.14
#2018-09-11|1359.23
#2018-09-12|1367.88
#2018-09-13|1380.61
#2018-09-14|1385.37
#2018-09-17|1390.00
#2018-09-18|1396.78
#2018-09-19|1408.01
#2018-09-20|1431.65
#2018-09-21|1444.29
#2018-09-24|1436.06
#2018-09-25|1428.68
#2018-09-26|1423.49
#2018-09-27|1409.46
#2018-09-28|1388.05
#2018-10-01|1390.30
#2018-10-02|1384.12
#2018-10-03|1387.61
#2018-10-04|1362.29
#2018-10-05|1346.45
#2018-10-08|1328.34
#2018-10-09|1318.97
#2018-10-10|1282.85
#2018-10-11|1260.93
#2018-10-12|1253.47
#2018-10-15|1256.00
#2018-10-16|1272.90
#2018-10-17|1260.29
#2018-10-18|1241.60
#2018-10-19|1228.82
#2018-10-22|1221.95
#2018-10-23|1192.23
#2018-10-24|1175.41
#2018-10-25|1195.65
#2018-10-26|1187.04
#2018-10-29|1193.79
#2018-10-30|1188.33
#2018-10-31|1211.32
#2018-11-01|1222.78
#2018-11-02|1240.49
#2018-11-05|1236.03
#2018-11-06|1226.82
#2018-11-07|1247.34
#2018-11-08|1233.14
#2018-11-09|1221.60
#2018-11-12|1199.85
#2018-11-13|1220.03
#2018-11-14|1215.19
#2018-11-15|1216.20
#2018-11-16|1216.87
#2018-11-19|1209.42
#2018-11-20|1161.46
#2018-11-21|1172.08
#2018-11-22|1155.76
#2018-11-23|1150.53
#2018-11-26|1162.29
#2018-11-27|1144.64
#2018-11-28|1143.42
#2018-11-29|1163.40
#2018-11-30|1158.81
#2018-12-03|1173.58
#2018-12-04|1157.70
#2018-12-05|1144.05
#2018-12-06|1111.19
#2018-12-07|1117.65
#2018-12-10|1087.87
#2018-12-11|1093.11
#2018-12-12|1111.69
#2018-12-13|1110.80
#2018-12-14|1098.23
#2018-12-17|1084.17
#2018-12-18|1088.71
#2018-12-19|1106.26
#2018-12-20|1091.33
#2018-12-21|1099.10
#2018-12-24|1096.84
#2018-12-25|1096.84
#2018-12-26|1096.26
#2018-12-27|1080.17
#2018-12-28|1096.65
#2018-12-31|1105.18
#2019-01-01|1105.18
#2019-01-02|1094.63
#2019-01-03|1080.04
#2019-01-04|1126.36
#2019-01-07|1129.19
#2019-01-08|1137.34
#2019-01-09|1151.90
#2019-01-10|1150.25
#2019-01-11|1139.61
#2019-01-14|1131.23
#2019-01-15|1136.56
#2019-01-16|1136.85
#2019-01-17|1138.88
#2019-01-18|1169.21
#2019-01-21|1166.27
#2019-01-22|1156.06
#2019-01-23|1148.22
#2019-01-24|1147.71
#2019-01-25|1170.98
#2019-01-28|1163.50
#2019-01-29|1170.50
#2019-01-30|1184.77
#2019-01-31|1175.20
#2019-02-01|1181.77
#2019-02-04|1182.04
#2019-02-05|1199.93
#2019-02-06|1193.47
#2019-02-07|1157.20
#2019-02-08|1140.42
#2019-02-11|1145.12
#2019-02-12|1166.78
#2019-02-13|1170.52
#2019-02-14|1175.32
#2019-02-15|1198.60
#2019-02-18|1209.68
#2019-02-19|1204.00
#2019-02-20|1216.29
#2019-02-21|1209.51
#2019-02-22|1214.63
#2019-02-25|1211.48
#2019-02-26|1234.05
#2019-02-27|1226.79
#2019-02-28|1229.31
#2019-03-01|1245.11
#2019-03-04|1243.31
#2019-03-05|1239.80
#2019-03-06|1243.79
#2019-03-07|1216.20
#2019-03-08|1205.97
#2019-03-11|1217.33
#2019-03-12|1224.52
#2019-03-13|1239.66
#2019-03-14|1239.28
#2019-03-15|1254.11
#2019-03-18|1248.82
#2019-03-19|1255.75
#2019-03-20|1249.93
#2019-03-21|1250.03
#2019-03-22|1212.64
#2019-03-25|1215.73
#2019-03-26|1216.52
#2019-03-27|1210.79
#2019-03-28|1213.20
#2019-03-29|1215.63
#2019-04-01|1234.58
#2019-04-02|1237.72
#2019-04-03|1267.17
#2019-04-04|1261.60
#2019-04-05|1271.05
#2019-04-08|1272.04
#2019-04-09|1264.74
#2019-04-10|1265.87
#2019-04-11|1274.91
#2019-04-12|1297.40
#2019-04-15|1301.84
#2019-04-16|1310.85
#2019-04-17|1320.31
#2019-04-18|1317.42
#2019-04-19|1317.42
#2019-04-22|1318.77
#2019-04-23|1305.26
#2019-04-24|1287.13
#2019-04-25|1277.15
#2019-04-26|1280.12
#2019-04-29|1277.15
#2019-04-30|1283.27
#2019-05-01|1287.11
#2019-05-02|1270.19
#2019-05-03|1274.85
#2019-05-06|1258.51
#2019-05-07|1231.11
#2019-05-08|1229.01
#2019-05-09|1208.73
#2019-05-10|1216.38
#2019-05-13|1194.95
#2019-05-14|1205.04
#2019-05-15|1208.34
#2019-05-16|1231.21
#2019-05-17|1219.41
#2019-05-20|1195.10
#2019-05-21|1202.57
#2019-05-22|1200.68
#2019-05-23|1173.78
#2019-05-24|1183.11
#2019-05-27|1191.31
#2019-05-28|1180.35
#2019-05-29|1158.14
#2019-05-30|1163.73
#2019-05-31|1153.84
#2019-06-03|1170.10
#2019-06-04|1195.75
#2019-06-05|1197.57
#2019-06-06|1199.52
#2019-06-07|1219.78
#2019-06-10|1217.59
#2019-06-11|1237.92
#2019-06-12|1237.38
#2019-06-13|1230.15
#2019-06-14|1217.53
#2019-06-17|1209.58
#2019-06-18|1232.01
#2019-06-19|1239.43
#2019-06-20|1254.28
#2019-06-21|1258.55
#2019-06-24|1261.99
#2019-06-25|1259.73
#2019-06-26|1253.47
#2019-06-27|1262.89
#2019-06-28|1278.12
#2019-07-01|1274.32
#2019-07-02|1263.57
#2019-07-03|1266.71
#2019-07-04|1267.86
#2019-07-05|1253.87
#2019-07-08|1248.41
#2019-07-09|1228.40
#2019-07-10|1232.86
#2019-07-11|1224.48
#2019-07-12|1238.56
#2019-07-15|1249.68
#2019-07-16|1254.15
#2019-07-17|1240.55
#2019-07-18|1228.88
#2019-07-19|1236.08
#2019-07-22|1242.59
#2019-07-23|1263.86
#2019-07-24|1272.42
#2019-07-25|1256.70
#2019-07-26|1250.83
#2019-07-29|1251.91
#2019-07-30|1234.68
#2019-07-31|1237.55
#2019-08-01|1238.57
#2019-08-02|1197.99
#2019-08-05|1180.75
#2019-08-06|1175.10
#2019-08-07|1184.90
#2019-08-08|1218.06
#2019-08-09|1205.32
#2019-08-12|1203.24
#2019-08-13|1211.40
#2019-08-14|1177.45
#2019-08-15|1158.66
#2019-08-16|1167.12
#2019-08-19|1183.19
#2019-08-20|1176.58
#2019-08-21|1197.50
#2019-08-22|1193.91
#2019-08-23|1180.66
#2019-08-26|1184.26
#2019-08-27|1186.89
#2019-08-28|1183.69
#2019-08-29|1205.27
#2019-08-30|1211.84
#2019-09-02|1209.07
#2019-09-03|1198.01
#2019-09-04|1218.33
#2019-09-05|1225.37
#2019-09-06|1233.79
#2019-09-09|1237.44
#2019-09-10|1252.12
#2019-09-11|1256.68
#2019-09-12|1266.27
#2019-09-13|1281.73
#2019-09-16|1259.30
#2019-09-17|1256.82
#2019-09-18|1258.00
#2019-09-19|1261.74
#2019-09-20|1253.68
#2019-09-23|1240.37
#2019-09-24|1232.49
#2019-09-25|1222.75
#2019-09-26|1225.21
#2019-09-27|1241.55
#2019-09-30|1245.93
#2019-10-01|1231.58
#2019-10-02|1200.67
#2019-10-03|1205.74
#2019-10-04|1214.70
#2019-10-07|1229.73
#2019-10-08|1207.97
#2019-10-09|1218.15
#2019-10-10|1235.64
#2019-10-11|1268.35
#2019-10-14|1261.77
#2019-10-15|1276.11
#2019-10-16|1278.14
#2019-10-17|1283.92
#2019-10-18|1287.37
#2019-10-21|1295.37
#2019-10-22|1284.70
#2019-10-23|1290.38
#2019-10-24|1305.43
#2019-10-25|1310.76
#2019-10-28|1310.64
#2019-10-29|1307.18
#2019-10-30|1299.07
#2019-10-31|1302.05
#2019-11-01|1320.17
#2019-11-04|1334.56
#2019-11-05|1334.52
#2019-11-06|1342.08
#2019-11-07|1341.72
#2019-11-08|1336.42
#2019-11-11|1329.16
#2019-11-12|1333.98
#2019-11-13|1328.68
#2019-11-14|1324.46
#2019-11-15|1342.72
#2019-11-18|1341.84
#2019-11-19|1335.74
#2019-11-20|1332.42
#2019-11-21|1328.42
#2019-11-22|1329.42
#2019-11-25|1333.40
#2019-11-26|1333.40
#2019-11-27|1325.72
#2019-11-28|1327.05
#2019-11-29|1323.95
#2019-12-02|1309.03
#2019-12-03|1301.07
#2019-12-04|1322.05
#2019-12-05|1321.08
#2019-12-06|1329.21
#2019-12-09|1334.46
#2019-12-10|1328.37
#2019-12-11|1328.32
#2019-12-12|1342.38
#2019-12-13|1353.50
#2019-12-16|1364.04
#2019-12-17|1350.02
#2019-12-18|1345.12
#2019-12-19|1349.14
#2019-12-20|1358.19
#2019-12-23|1358.19
#2019-12-24|1358.73
#2019-12-25|1358.73
#2019-12-26|1359.77
#2019-12-27|1371.34
#2019-12-30|1366.40
#2019-12-31|1369.46
#2020-01-01|1369.46
#2020-01-02|1378.28
#2020-01-03|1361.89
#2020-01-06|1350.81
#2020-01-07|1345.88
#2020-01-08|1342.04
#2020-01-09|1340.09
#2020-01-10|1334.93
#2020-01-13|1333.44
#2020-01-14|1326.98
#2020-01-15|1322.17
#2020-01-16|1324.10
#2020-01-17|1326.27
#2020-01-20|1327.37
#2020-01-21|1329.65
#2020-01-22|1320.78
#2020-01-23|1299.63
#2020-01-24|1314.26
#2020-01-27|1280.61
#2020-01-28|1293.30
#2020-01-29|1303.01
#2020-01-30|1293.80
#2020-01-31|1291.46
#2020-02-03|1292.53
#2020-02-04|1314.10
#2020-02-05|1330.39
#2020-02-06|1330.08
#2020-02-07|1315.76
#2020-02-10|1314.56
#2020-02-11|1334.22
#2020-02-12|1344.27
#2020-02-13|1327.64
#2020-02-14|1321.37
#2020-02-17|1317.84
#2020-02-18|1306.38
#2020-02-19|1308.07
#2020-02-20|1305.57
#2020-02-21|1304.46
#2020-02-24|1259.16
#2020-02-25|1240.58
#2020-02-26|1235.04
#2020-02-27|1207.43
#2020-02-28|1158.47
#2020-03-02|1179.81
#2020-03-03|1199.69
#2020-03-04|1214.75
#2020-03-05|1203.34
#2020-03-06|1187.13
#2020-03-09|1103.03
#2020-03-10|1087.49
#2020-03-11|1083.90
#2020-03-12| 946.20
#2020-03-13| 966.03
#2020-03-16| 910.27
#2020-03-17| 931.01
#2020-03-18| 894.22
#2020-03-19| 912.27
#2020-03-20| 928.29
#2020-03-23| 913.56
#2020-03-24| 974.29
#2020-03-25| 972.77
#2020-03-26|1005.12
#2020-03-27| 970.75
#2020-03-30|1004.76
#2020-03-31|1019.98
#2020-04-01| 987.33
#2020-04-02| 990.88
#2020-04-03| 988.38
#2020-04-06|1025.04
#2020-04-07|1068.71
#2020-04-08|1060.95
#2020-04-09|1082.93
#2020-04-10|1082.93
#2020-04-13|1079.16
#2020-04-14|1106.32
#2020-04-15|1058.39
#2020-04-16|1050.59
#2020-04-17|1084.64
#2020-04-20|1095.25
#2020-04-21|1050.56
#2020-04-22|1069.23
#2020-04-23|1080.97
#2020-04-24|1061.34
#2020-04-27|1086.29
#2020-04-28|1107.51
#2020-04-29|1125.65
#2020-04-30|1103.22
#2020-05-01|1108.81
#2020-05-04|1069.01
#2020-05-05|1085.59
#2020-05-06|1073.04
#2020-05-07|1094.15
#2020-05-08|1113.42
#2020-05-11|1094.20
#2020-05-12|1095.44
#2020-05-13|1070.14
#2020-05-14|1046.56
#2020-05-15|1052.76
#2020-05-18|1104.44
#2020-05-19|1102.15
#2020-05-20|1120.97
#2020-05-21|1108.69
#2020-05-22|1111.61
#2020-05-25|1126.65
#2020-05-26|1141.41
#2020-05-27|1154.05
#2020-05-28|1188.89
#2020-05-29|1179.50
#2020-06-01|1186.33
#2020-06-02|1222.56
#2020-06-03|1264.25
#2020-06-04|1280.33
#2020-06-05|1293.55
#2020-06-08|1294.80
#2020-06-09|1281.18
#2020-06-10|1274.54
#2020-06-11|1226.13
#2020-06-12|1212.36
#2020-06-15|1216.01
#2020-06-16|1244.50
#2020-06-17|1247.70
#2020-06-18|1254.96
#2020-06-19|1256.83
#2020-06-22|1255.42
#2020-06-23|1281.29
#2020-06-24|1241.28
#2020-06-25|1244.55
#2020-06-26|1234.29
#2020-06-29|1258.13
#2020-06-30|1255.98
#2020-07-01|1259.56
#2020-07-02|1289.56
#2020-07-03|1276.35
#2020-07-06|1302.91
#2020-07-07|1300.15
#2020-07-08|1295.94
#2020-07-09|1288.00
#2020-07-10|1305.81
#2020-07-13|1340.31
#2020-07-14|1334.65
#2020-07-15|1350.61
#2020-07-16|1355.33
#2020-07-17|1354.15
#2020-07-20|1370.94
#2020-07-21|1377.28
#2020-07-22|1391.11
#2020-07-23|1393.79
#2020-07-24|1382.61
#2020-07-27|1401.80
#2020-07-28|1398.84
#2020-07-29|1386.53
#2020-07-30|1362.35
#2020-07-31|1357.18
#2020-08-03|1375.22
#2020-08-04|1365.71
#2020-08-05|1394.02
#2020-08-06|1375.98
#2020-08-07|1374.93
#2020-08-10|1376.97
#2020-08-11|1401.04
#2020-08-12|1429.79
#2020-08-13|1424.35
#2020-08-14|1405.33
#2020-08-17|1419.24
#2020-08-18|1422.39
#2020-08-19|1427.01
#2020-08-20|1397.93
#2020-08-21|1390.69
#2020-08-24|1430.12
#2020-08-25|1422.99
#2020-08-26|1440.56
#2020-08-27|1422.00
#2020-08-28|1425.66
#2020-08-31|1431.68
#2020-09-01|1430.17
#2020-09-02|1440.07
#2020-09-03|1424.32
#2020-09-04|1415.84
#2020-09-07|1443.90
#2020-09-08|1432.32
#2020-09-09|1459.51
#2020-09-10|1464.55
#2020-09-11|1470.23
#2020-09-14|1473.78
#2020-09-15|1470.31
#2020-09-16|1478.12
#2020-09-17|1470.06
#2020-09-18|1475.79
#2020-09-21|1404.74
#2020-09-22|1402.48
#2020-09-23|1404.13
#2020-09-24|1390.59
#2020-09-25|1378.07
#2020-09-28|1412.49
#2020-09-29|1427.71
#2020-09-30|1420.66
#2020-10-01|1426.29
#2020-10-02|1432.18
#2020-10-05|1448.07
#2020-10-06|1439.16
#2020-10-07|1457.45
#2020-10-08|1469.43
#2020-10-09|1468.70
#2020-10-12|1476.87
#2020-10-13|1464.70
#2020-10-14|1466.66
#2020-10-15|1429.25
#2020-10-16|1454.81
#2020-10-19|1450.23
#2020-10-20|1438.23
#2020-10-21|1430.11
#2020-10-22|1419.66
#2020-10-23|1435.20
#2020-10-26|1406.82
#2020-10-27|1403.85
#2020-10-28|1337.48
#2020-10-29|1324.88
#2020-10-30|1323.69
#2020-11-02|1347.85
#2020-11-03|1389.06
#2020-11-04|1405.96
#2020-11-05|1440.28
#2020-11-06|1450.28
#2020-11-09|1482.79
#2020-11-10|1490.64
#2020-11-11|1487.87
#2020-11-12|1483.19
#2020-11-13|1482.23
#2020-11-16|1493.23
#2020-11-17|1501.15
#2020-11-18|1516.43
#2020-11-19|1505.57
#2020-11-20|1515.95
#2020-11-23|1501.42
#2020-11-24|1523.35
#2020-11-25|1517.92
#2020-11-26|1524.17
#2020-11-27|1549.53
#2020-11-30|1550.78
#2020-12-01|1556.68
#2020-12-02|1556.66
#2020-12-03|1555.17
#2020-12-04|1556.86
#2020-12-07|1561.76
#2020-12-08|1565.38
#2020-12-09|1575.91
#2020-12-10|1583.97
#2020-12-11|1568.24
#2020-12-14|1581.79
#2020-12-15|1584.92
#2020-12-16|1592.40
#2020-12-17|1610.72
#2020-12-18|1611.94
#2020-12-21|1582.98
#2020-12-22|1590.57
#2020-12-23|1603.20
#2020-12-24|1606.68
#2020-12-25|1606.68
#2020-12-28|1625.79
#2020-12-29|1628.61
#2020-12-30|1627.80
#2020-12-31|1611.15
#2021-01-01|1611.15
#2021-01-04|1641.01
#2021-01-05|1625.67
#2021-01-06|1648.28
#2021-01-07|1661.15
#2021-01-08|1666.97
#2021-01-11|1646.48
#2021-01-12|1641.19
#2021-01-13|1649.05
#2021-01-14|1645.55
#2021-01-15|1619.32
#2021-01-18|1621.28
#2021-01-19|1622.91
#2021-01-20|1628.70
#2021-01-21|1639.92
#2021-01-22|1631.86
#2021-01-25|1605.28
#2021-01-26|1631.92
#2021-01-27|1604.58
#2021-01-28|1616.65
#2021-01-29|1607.47
#2021-02-01|1620.51
#2021-02-02|1620.57
#2021-02-03|1627.41
#2021-02-04|1625.24
#2021-02-05|1626.40
#2021-02-08|1642.68
#2021-02-09|1645.48
#2021-02-10|1636.09
#2021-02-11|1639.44
#2021-02-12|1636.48
#2021-02-15|1645.53
#2021-02-16|1646.47
#2021-02-17|1622.70
#2021-02-18|1611.30
#2021-02-19|1630.05
#2021-02-22|1631.47
#2021-02-23|1620.02
#2021-02-24|1625.25
#2021-02-25|1620.61
#2021-02-26|1591.13
#2021-03-01|1613.61
#2021-03-02|1625.13
#2021-03-03|1628.25
#2021-03-04|1623.33
#2021-03-05|1600.22
#2021-03-08|1631.96
#2021-03-09|1631.52
#2021-03-10|1661.48
#2021-03-11|1663.74
#2021-03-12|1653.75
#2021-03-15|1633.58
#2021-03-16|1634.67
#2021-03-17|1643.07
#2021-03-18|1670.23
#2021-03-19|1645.07
#2021-03-22|1652.30
#2021-03-23|1646.89
#2021-03-24|1640.86
#2021-03-25|1641.79
#2021-03-26|1647.34
#2021-03-29|1652.87
#2021-03-30|1664.48
#2021-03-31|1653.53
#2021-04-01|1664.04
#2021-04-02|1664.04
#2021-04-05|1669.41
#2021-04-06|1689.52
#2021-04-07|1691.10
#2021-04-08|1687.75
#2021-04-09|1697.66
#2021-04-12|1692.37
#2021-04-13|1706.36
#2021-04-14|1704.74
#2021-04-15|1710.93
#2021-04-16|1735.00
#2021-04-19|1730.68
#2021-04-20|1720.73
#2021-04-21|1728.02
#2021-04-22|1722.17
#2021-04-23|1732.06
#2021-04-26|1746.80
#2021-04-27|1746.68
#2021-04-28|1741.95
#2021-04-29|1736.30
#2021-04-30|1711.97
#2021-05-03|1725.93
#2021-05-04|1701.25
#2021-05-05|1746.99
#2021-05-06|1770.15
#2021-05-07|1782.23
#2021-05-10|1791.83
#2021-05-11|1758.08
#2021-05-12|1738.15
#2021-05-13|1741.78
#2021-05-14|1756.16
#2021-05-17|1759.18
#2021-05-18|1763.90
#2021-05-19|1746.48
#2021-05-20|1764.81
#2021-05-21|1768.57
#2021-05-24|1777.32
#2021-05-25|1781.77
#2021-05-26|1773.98
#2021-05-27|1767.57
#2021-05-28|1774.33
#2021-05-31|1774.78
#2021-06-01|1793.16
#2021-06-02|1792.17
#2021-06-03|1784.49
#2021-06-04|1795.92
#2021-06-07|1799.66
#2021-06-08|1793.10
#2021-06-09|1787.40
#2021-06-10|1778.97
#2021-06-11|1775.57
#2021-06-14|1776.11
#2021-06-15|1788.08
#2021-06-16|1792.46
#2021-06-17|1753.36
#2021-06-18|1720.48
#2021-06-21|1759.15
#2021-06-22|1780.14
#2021-06-23|1770.90
#2021-06-24|1780.19
#2021-06-25|1779.98
#2021-06-28|1768.13
#2021-06-29|1776.76
#2021-06-30|1756.64
#2021-07-01|1772.96
#2021-07-02|1766.30
#2021-07-05|1770.44
#2021-07-06|1751.34
#2021-07-07|1767.48
#2021-07-08|1752.18
#2021-07-09|1784.89
#2021-07-12|1796.51
#2021-07-13|1795.14
#2021-07-14|1793.23
#2021-07-15|1793.14
#2021-07-16|1785.86
#2021-07-19|1750.69
#2021-07-20|1755.14
#2021-07-21|1774.36
#2021-07-22|1781.48
#2021-07-23|1791.95
#2021-07-26|1797.12
#2021-07-27|1796.86
#2021-07-28|1794.62
#2021-07-29|1795.85
#2021-07-30|1796.83
#2021-08-02|1798.13
#2021-08-03|1804.87
#2021-08-04|1812.85
#2021-08-05|1819.63
#2021-08-06|1805.61
#2021-08-09|1805.64
#2021-08-10|1812.27
#2021-08-11|1818.62
#2021-08-12|1820.63
#2021-08-13|1842.58
#2021-08-16|1833.01
#2021-08-17|1813.66
#2021-08-18|1825.13
#2021-08-19|1798.09
#2021-08-20|1791.49
#2021-08-23|1808.39
#2021-08-24|1823.17
#2021-08-25|1817.77
#2021-08-26|1815.65
#2021-08-27|1826.32
#2021-08-30|1843.18
#2021-08-31|1827.48
#2021-09-01|1826.39
#2021-09-02|1833.39
#2021-09-03|1832.61
#2021-09-06|1842.66
#2021-09-07|1830.27
#2021-09-08|1816.82
#2021-09-09|1825.07
#2021-09-10|1823.42
#2021-09-13|1823.33
#2021-09-14|1833.05
#2021-09-15|1817.66
#2021-09-16|1817.20
#2021-09-17|1771.12
#2021-09-20|1736.50
#2021-09-21|1760.32
#2021-09-22|1775.76
#2021-09-23|1791.39
#2021-09-24|1771.17
#2021-09-27|1763.50
#2021-09-28|1741.91
#2021-09-29|1738.22
#2021-09-30|1737.35
#2021-10-01|1722.43
#2021-10-04|1721.44
#2021-10-05|1725.44
#2021-10-06|1677.53
#2021-10-07|1710.63
#2021-10-08|1711.72
#2021-10-11|1716.88
#2021-10-12|1718.80
#2021-10-13|1742.10
#2021-10-14|1756.86
#2021-10-15|1766.00
#2021-10-18|1753.99
#2021-10-19|1759.54
#2021-10-20|1758.98
#2021-10-21|1749.86
#2021-10-22|1758.12
#2021-10-25|1759.30
#2021-10-26|1762.36
#2021-10-27|1771.40
#2021-10-28|1776.57
#2021-10-29|1755.38
#2021-11-01|1769.54
#2021-11-02|1771.39
#2021-11-03|1787.21
#2021-11-04|1773.69
#2021-11-05|1768.44
#2021-11-08|1779.35
#2021-11-09|1774.82
#2021-11-10|1775.72
#2021-11-11|1769.22
#2021-11-12|1773.54
#2021-11-15|1764.90
#2021-11-16|1754.50
#2021-11-17|1750.55
#2021-11-18|1759.98
#2021-11-19|1749.74
#2021-11-22|1744.36
#2021-11-23|1732.07
#2021-11-24|1705.24
#2021-11-25|1705.87
#2021-11-26|1663.16
#2021-11-29|1651.04
#2021-11-30|1635.89
#2021-12-01|1670.63
#2021-12-02|1656.79
#2021-12-03|1646.72
#2021-12-06|1667.54
#2021-12-07|1718.01
#2021-12-08|1717.91
#2021-12-09|1699.02
#2021-12-10|1696.78
#2021-12-13|1688.12
#2021-12-14|1668.82
#2021-12-15|1668.65
#2021-12-16|1692.79
#2021-12-17|1673.90
#2021-12-20|1647.47
#2021-12-21|1653.94
#2021-12-22|1671.38
#2021-12-23|1682.61
#2021-12-24|1683.22
#2021-12-27|1696.96
#2021-12-28|1706.22
#2021-12-29|1712.63
#2021-12-30|1714.84
#2021-12-31|1718.07
#2022-01-03|1721.63
#2022-01-04|1756.28
#2022-01-05|1776.46
#2022-01-06|1744.08
#2022-01-07|1753.86
#2022-01-10|1726.57
#2022-01-11|1743.12
#2022-01-12|1765.69
#2022-01-13|1769.53
#2022-01-14|1755.71
#2022-01-17|1758.13
#2022-01-18|1727.76
#2022-01-19|1738.72
#2022-01-20|1743.48
#2022-01-21|1709.43
#2022-01-24|1647.81
#2022-01-25|1657.61
#2022-01-26|1689.58
#2022-01-27|1681.48
#2022-01-28|1664.62
#2022-01-31|1668.19
#2022-02-01|1684.15
#2022-02-02|1708.13
#2022-02-03|1700.80
#2022-02-04|1674.65
#2022-02-07|1675.73
#2022-02-08|1678.51
#2022-02-09|1694.96
#2022-02-10|1710.11
#2022-02-11|1680.93
#2022-02-14|1632.78
#2022-02-15|1675.52
#2022-02-16|1700.19
#2022-02-17|1697.23
#2022-02-18|1682.35
#2022-02-21|1641.64
#2022-02-22|1635.33
#2022-02-23|1638.11
#2022-02-24|1545.55
#2022-02-25|1592.27
#2022-02-28|1584.10
#2022-03-01|1532.64
#2022-03-02|1536.23
#2022-03-03|1497.86
#2022-03-04|1419.31
#2022-03-07|1373.40
#2022-03-08|1357.74
#2022-03-09|1479.40
#2022-03-10|1442.77
#2022-03-11|1450.15
#2022-03-14|1487.18
#2022-03-15|1477.18
#2022-03-16|1517.27
#2022-03-17|1539.22
#2022-03-18|1536.73
#2022-03-21|1537.37
#2022-03-22|1534.91
#2022-03-23|1534.96
#2022-03-24|1534.14
#2022-03-25|1531.33
#2022-03-28|1536.21
#2022-03-29|1585.36
#2022-03-30|1573.91
#2022-03-31|1547.51
#2022-04-01|1539.90
#2022-04-04|1545.30
#2022-04-05|1533.34
#2022-04-06|1503.52
#2022-04-07|1504.45
#2022-04-08|1520.66
#2022-04-11|1519.75
#2022-04-12|1518.69
#2022-04-13|1514.55
#2022-04-14|1515.10
#2022-04-15|1515.10
#2022-04-18|1517.49
#2022-04-19|1510.45
#2022-04-20|1538.02
#2022-04-21|1554.31
#2022-04-22|1512.42
#2022-04-25|1486.08
#2022-04-26|1465.88
#2022-04-27|1463.50
#2022-04-28|1475.98
#2022-04-29|1486.51
#2022-05-02|1466.38
#2022-05-03|1469.97
#2022-05-04|1489.67
#2022-05-05|1466.89
#2022-05-06|1449.93
#2022-05-09|1406.16
#2022-05-10|1428.92
#2022-05-11|1447.37
#2022-05-12|1413.71
#2022-05-13|1442.89
#2022-05-16|1444.06
#2022-05-17|1492.62
#2022-05-18|1472.73
#2022-05-19|1458.85
#2022-05-20|1460.54
#2022-05-23|1494.74
#2022-05-24|1482.48
#2022-05-25|1486.80
#2022-05-26|1509.26
#2022-05-27|1528.00
#2022-05-30|1542.99
#2022-05-31|1518.84
#2022-06-01|1505.90
#2022-06-02|1535.15
#2022-06-03|1530.37
#2022-06-06|1542.79
#2022-06-07|1529.50
#2022-06-08|1521.81
#2022-06-09|1486.01
#2022-06-10|1428.65
#2022-06-13|1398.34
#2022-06-14|1369.34
#2022-06-15|1387.30
#2022-06-16|1329.12
#2022-06-17|1311.99
#2022-06-20|1319.87
#2022-06-21|1342.19
#2022-06-22|1307.94
#2022-06-23|1266.63
#2022-06-24|1308.04
#2022-06-27|1319.53
#2022-06-28|1312.11
#2022-06-29|1278.82
#2022-06-30|1261.38
#2022-07-01|1245.33
#2022-07-04|1259.57
#2022-07-05|1183.42
#2022-07-06|1201.09
#2022-07-07|1225.54
#2022-07-08|1246.27
#2022-07-11|1215.89
#2022-07-12|1214.70
#2022-07-13|1205.34
#2022-07-14|1170.52
#2022-07-15|1208.67
#2022-07-18|1238.21
#2022-07-19|1277.37
#2022-07-20|1271.50
#2022-07-21|1264.22
#2022-07-22|1269.57
#2022-07-25|1262.44
#2022-07-26|1239.90
#2022-07-27|1238.43
#2022-07-28|1275.87
#2022-07-29|1300.87
#2022-08-01|1301.97
#2022-08-02|1297.66
#2022-08-03|1292.13
#2022-08-04|1311.28
#2022-08-05|1295.87
#2022-08-08|1315.06
#2022-08-09|1301.43
#2022-08-10|1338.05
#2022-08-11|1328.44
#2022-08-12|1327.06
#2022-08-15|1328.53
#2022-08-16|1329.34
#2022-08-17|1300.49
#2022-08-18|1307.81
#2022-08-19|1283.35
#2022-08-22|1232.28
#2022-08-23|1236.61
#2022-08-24|1242.16
#2022-08-25|1246.76
#2022-08-26|1225.66
#2022-08-29|1226.78
#2022-08-30|1217.30
#2022-08-31|1211.59
#2022-09-01|1175.55
#2022-09-02|1217.01
#2022-09-05|1166.74
#2022-09-06|1177.00
#2022-09-07|1197.39
#2022-09-08|1193.25
#2022-09-09|1220.20
#2022-09-12|1260.32
#2022-09-13|1224.94
#2022-09-14|1201.12
#2022-09-15|1182.22
#2022-09-16|1169.23
#2022-09-19|1178.77
#2022-09-20|1157.23
#2022-09-21|1159.73
#2022-09-22|1126.26
#2022-09-23|1095.14
#2022-09-26|1083.40
#2022-09-27|1074.23
#2022-09-28|1086.16
#2022-09-29|1078.19
#2022-09-30|1104.49
#2022-10-03|1126.64
#2022-10-04|1187.33
#2022-10-05|1161.87
#2022-10-06|1149.43
#2022-10-07|1120.84
#2022-10-10|1137.26
#2022-10-11|1107.96
#2022-10-12|1106.84
#2022-10-13|1121.37
#2022-10-14|1128.40
#2022-10-17|1149.76
#2022-10-18|1172.23
#2022-10-19|1166.95
#2022-10-20|1187.62
#2022-10-21|1180.89
#2022-10-24|1209.56
#2022-10-25|1248.93
#2022-10-26|1267.96
#2022-10-27|1258.01
#2022-10-28|1249.81
#2022-10-31|1237.69
#2022-11-01|1235.43
#2022-11-02|1225.25
#2022-11-03|1198.97
#2022-11-04|1255.15
#2022-11-07|1279.52
#2022-11-08|1305.49
#2022-11-09|1293.16
#2022-11-10|1349.75
#2022-11-11|1382.72
#2022-11-14|1394.23
#2022-11-15|1387.94
#2022-11-16|1375.79
#2022-11-17|1353.68
#2022-11-18|1376.81
#2022-11-21|1346.41
#2022-11-22|1364.11
#2022-11-23|1387.92
#2022-11-24|1410.88
#2022-11-25|1410.55
#2022-11-28|1389.74
#2022-11-29|1371.24
#2022-11-30|1358.98
#2022-12-01|1386.74
#2022-12-02|1397.58
#2022-12-05|1391.27
#2022-12-06|1382.91
#2022-12-07|1365.10
#2022-12-08|1365.13
#2022-12-09|1371.14
#2022-12-12|1353.37
#2022-12-13|1391.38
#2022-12-14|1388.18
#2022-12-15|1352.58
#2022-12-16|1337.91
#2022-12-19|1334.57
#2022-12-20|1344.23
#2022-12-21|1360.18
#2022-12-22|1337.29
#2022-12-23|1347.48
#2022-12-26|1347.48
#2022-12-27|1356.63
#2022-12-28|1347.17
#2022-12-29|1362.70
#2022-12-30|1344.98
#2023-01-02|1378.15
#2023-01-03|1371.41
#2023-01-04|1413.52
#2023-01-05|1401.91
#2023-01-06|1442.27
#2023-01-09|1473.55
#2023-01-10|1455.99
#2023-01-11|1479.12
#2023-01-12|1487.43
#2023-01-13|1486.99
#2023-01-16|1499.73
#2023-01-17|1504.83
#2023-01-18|1514.69
#2023-01-19|1487.64
#2023-01-20|1503.53
#2023-01-23|1500.40
#2023-01-24|1508.75
#2023-01-25|1513.77
#2023-01-26|1513.92
#2023-01-27|1518.03
#2023-01-30|1517.91
#2023-01-31|1507.30
#2023-02-01|1519.66
#2023-02-02|1552.14
#2023-02-03|1539.52
#2023-02-06|1498.01
#2023-02-07|1491.75
#2023-02-08|1506.59
#2023-02-09|1505.82
#2023-02-10|1462.62
#2023-02-13|1480.67
#2023-02-14|1473.86
#2023-02-15|1486.10
#2023-02-16|1502.25
#2023-02-17|1499.70
#2023-02-20|1523.61
#2023-02-21|1509.60
#2023-02-22|1495.73
#2023-02-23|1486.23
#2023-02-24|1443.79
#2023-02-27|1473.85
#2023-02-28|1472.62
#2023-03-01|1473.08
#2023-03-02|1463.25
#2023-03-03|1481.16
#2023-03-06|1473.99
#2023-03-07|1458.48
#2023-03-08|1455.37
#2023-03-09|1457.69
#2023-03-10|1456.75
#2023-03-13|1425.74
#2023-03-14|1448.52
#2023-03-15|1380.54
#2023-03-16|1413.52
#2023-03-17|1400.34
#2023-03-20|1428.91
#2023-03-21|1448.25
#2023-03-22|1456.55
#2023-03-23|1468.43
#2023-03-24|1429.30
#2023-03-27|1439.58
#2023-03-28|1449.98
#2023-03-29|1467.85
#2023-03-30|1493.78
#2023-03-31|1500.44
#2023-04-03|1504.61
#2023-04-04|1513.91
#2023-04-05|1493.09
#2023-04-06|1510.34
#2023-04-07|1510.34
#2023-04-10|1498.73
#2023-04-11|1523.49
#2023-04-12|1536.02
#2023-04-13|1540.03
#2023-04-14|1544.04
#2023-04-17|1544.26
#2023-04-18|1561.04
#2023-04-19|1566.67
#2023-04-20|1567.79
#2023-04-21|1562.73
#2023-04-24|1581.06
#2023-04-25|1563.93
#2023-04-26|1561.56
#2023-04-27|1545.35
#2023-04-28|1572.51
#2023-05-01|1564.03
#2023-05-02|1535.20
#2023-05-03|1561.12
#2023-05-04|1544.49
#2023-05-05|1574.13
#2023-05-08|1571.82
#2023-05-09|1558.20
#2023-05-10|1556.55
#2023-05-11|1550.90
#2023-05-12|1548.16
#2023-05-15|1552.41
#2023-05-16|1539.90
#2023-05-17|1528.29
#2023-05-18|1537.47
#2023-05-19|1547.10
#2023-05-22|1543.71
#2023-05-23|1531.71
#2023-05-24|1504.40
#2023-05-25|1487.57
#2023-05-26|1501.16
#2023-05-29|1500.97
#2023-05-30|1489.11
#2023-05-31|1445.67
#2023-06-01|1468.52
#2023-06-02|1500.29
#2023-06-05|1489.62
#2023-06-06|1487.57
#2023-06-07|1482.92
#2023-06-08|1494.80
#2023-06-09|1471.37
#2023-06-12|1482.75
#2023-06-13|1503.04
#2023-06-14|1513.46
#2023-06-15|1519.77
#2023-06-16|1544.81
#2023-06-19|1497.89
#2023-06-20|1481.81
#2023-06-21|1488.00
#2023-06-22|1486.23
#2023-06-23|1468.76
#2023-06-26|1485.93
#2023-06-27|1495.76
#2023-06-28|1506.21
#2023-06-29|1503.42
#2023-06-30|1523.06
#2023-07-03|1523.56
#2023-07-04|1518.68
#2023-07-05|1495.06
#2023-07-06|1454.49
#2023-07-07|1490.40
#2023-07-10|1497.00
#2023-07-11|1510.22
#2023-07-12|1556.58
#2023-07-13|1571.77
#2023-07-14|1569.29
#2023-07-17|1557.68
#2023-07-18|1575.56
#2023-07-19|1568.21
#2023-07-20|1579.56
#2023-07-21|1571.65
#2023-07-24|1566.81
#2023-07-25|1569.69
#2023-07-26|1560.43
#2023-07-27|1574.90
#2023-07-28|1602.85
#2023-07-31|1592.06
#2023-08-01|1572.57
#2023-08-02|1543.86
#2023-08-03|1527.17
#2023-08-04|1544.90
#2023-08-07|1546.72
#2023-08-08|1528.39
#2023-08-09|1541.22
#2023-08-10|1565.36
#2023-08-11|1542.23
#2023-08-14|1535.95
#2023-08-15|1525.76
#2023-08-16|1522.66
#2023-08-17|1514.00
#2023-08-18|1504.86
#2023-08-21|1502.87
#2023-08-22|1506.09
#2023-08-23|1505.81
#2023-08-24|1506.44
#2023-08-25|1497.02
#2023-08-28|1519.43
#2023-08-29|1535.06
#2023-08-30|1555.79
#2023-08-31|1553.15
#2023-09-01|1550.25
#2023-09-04|1539.96
#2023-09-05|1510.50
#2023-09-06|1514.99
#2023-09-07|1505.18
#2023-09-08|1505.24
#2023-09-11|1522.85
#2023-09-12|1496.06
#2023-09-13|1494.24
#2023-09-14|1502.77
#2023-09-15|1523.45
#2023-09-18|1497.18
#2023-09-19|1495.65
#2023-09-20|1502.19
#2023-09-21|1461.55
#2023-09-22|1457.08
#2023-09-25|1438.38
#2023-09-26|1428.79
#2023-09-27|1417.38
#2023-09-28|1434.92
#2023-09-29|1445.63
#2023-10-02|1408.10
#2023-10-03|1394.01
#2023-10-04|1399.62
#2023-10-05|1400.20
#2023-10-06|1411.63
#2023-10-09|1403.48
#2023-10-10|1444.82
#2023-10-11|1453.55
#2023-10-12|1440.61
#2023-10-13|1421.57
#2023-10-16|1426.00
#2023-10-17|1422.93
#2023-10-18|1399.06
#2023-10-19|1395.21
#2023-10-20|1373.47
#2023-10-23|1379.67
#2023-10-24|1381.94
#2023-10-25|1384.10
#2023-10-26|1392.87
#2023-10-27|1405.95
#2023-10-30|1414.84
#2023-10-31|1434.06
#2023-11-01|1424.68
#2023-11-02|1460.99
#2023-11-03|1471.52
#2023-11-06|1461.80
#2023-11-07|1450.40
#2023-11-08|1462.01
#2023-11-09|1490.32
#2023-11-10|1476.05
#2023-11-13|1488.14
#2023-11-14|1533.07
#2023-11-15|1543.29
#2023-11-16|1532.68
#2023-11-17|1542.40
#2023-11-20|1550.19
#2023-11-21|1548.21
#2023-11-22|1545.25
#2023-11-23|1554.78
#2023-11-24|1571.42
#2023-11-27|1558.67
#2023-11-28|1563.46
#2023-11-29|1564.42
#2023-11-30|1555.53
#2023-12-01|1552.68
#2023-12-04|1542.64
#2023-12-05|1553.03
#2023-12-06|1558.29
#2023-12-07|1563.58
#2023-12-08|1570.16
#2023-12-11|1578.22
#2023-12-12|1592.35
#2023-12-13|1613.40
#2023-12-14|1644.96
#2023-12-15|1627.02
#2023-12-18|1633.31
#2023-12-19|1656.09
#2023-12-20|1655.54
#2023-12-21|1653.21
#2023-12-22|1660.38
#2023-12-25|1660.38
#2023-12-26|1662.49
#2023-12-27|1676.80
#2023-12-28|1672.66
#2023-12-29|1666.94
#2024-01-01|1666.94
#2024-01-02|1642.00
#2024-01-03|1606.26
#2024-01-04|1616.14
#2024-01-05|1608.75
#2024-01-08|1607.78
#2024-01-09|1586.10
#2024-01-10|1588.22
#2024-01-11|1583.81
#2024-01-12|1597.60
#2024-01-15|1588.81
#2024-01-16|1569.72
#2024-01-17|1540.96
#2024-01-18|1552.98
#2024-01-19|1541.06
#2024-01-22|1542.01
#2024-01-23|1528.71
#2024-01-24|1553.80
#2024-01-25|1551.35
#2024-01-26|1570.20
#2024-01-29|1556.88
#2024-01-30|1558.50
#2024-01-31|1566.62
#2024-02-01|1554.86
#2024-02-02|1543.39
#2024-02-05|1520.24
#2024-02-06|1545.65
#2024-02-07|1532.15
#2024-02-08|1523.40
#2024-02-09|1515.21
#2024-02-12|1526.92
#2024-02-13|1513.72
#2024-02-14|1525.36
#2024-02-15|1537.54
#2024-02-16|1550.95
#2024-02-19|1543.12
#2024-02-20|1604.69
#2024-02-21|1601.37
#2024-02-22|1609.34
#2024-02-23|1628.21
#2024-02-26|1626.21
#2024-02-27|1632.86
#2024-02-28|1621.30
#2024-02-29|1615.59
#2024-03-01|1627.84
#2024-03-04|1631.10
#2024-03-05|1627.21
#2024-03-06|1652.76
#2024-03-07|1673.38
#2024-03-08|1681.99
#2024-03-11|1671.43
#2024-03-12|1683.23
#2024-03-13|1686.73
#2024-03-14|1671.80
#2024-03-15|1674.64
#2024-03-18|1670.23
#2024-03-19|1685.24
#2024-03-20|1698.50
#2024-03-21|1704.52
#2024-03-22|1686.59
#2024-03-25|1695.67
#2024-03-26|1695.45
#2024-03-27|1706.43
#2024-03-28|1697.80
#2024-03-29|1697.80
#2024-04-01|1689.08
#2024-04-02|1691.46
#2024-04-03|1714.11
#2024-04-04|1716.46
#2024-04-05|1684.09
#2024-04-08|1694.79
#2024-04-09|1686.37
#2024-04-10|1672.84
#2024-04-11|1653.01
#2024-04-12|1631.59
#2024-04-15|1635.15
#2024-04-16|1612.84
#2024-04-17|1620.52
#2024-04-18|1626.04
#2024-04-19|1625.92
#2024-04-22|1630.46
#2024-04-23|1643.77
#2024-04-24|1623.45
#2024-04-25|1606.88
#2024-04-26|1611.91
#2024-04-29|1620.31
#2024-04-30|1615.46
#2024-05-01|1614.10
#2024-05-02|1599.75
#2024-05-03|1617.28
#2024-05-06|1630.92
#2024-05-07|1656.26
#2024-05-08|1655.37
#2024-05-09|1664.72
#2024-05-10|1649.93
#2024-05-13|1660.77
#2024-05-14|1665.32
#2024-05-15|1672.84
#2024-05-16|1658.17
#2024-05-17|1659.87
#2024-05-20|1674.64
#2024-05-21|1668.60
#2024-05-22|1647.14
#2024-05-23|1641.02
#2024-05-24|1645.52
#2024-05-27|1660.67
#2024-05-28|1649.21
#2024-05-29|1617.65
#2024-05-30|1639.48
#2024-05-31|1643.72
#2024-06-03|1647.86
#2024-06-04|1642.76
#2024-06-05|1646.53
#2024-06-06|1646.87
#2024-06-07|1644.24
#2024-06-10|1619.38
#2024-06-11|1614.38
#2024-06-12|1650.91
#2024-06-13|1593.88
#2024-06-14|1549.37
#2024-06-17|1560.86
#2024-06-18|1578.10
#2024-06-19|1572.46
#2024-06-20|1590.59
#2024-06-21|1569.68
#2024-06-24|1603.00
#2024-06-25|1606.00
#2024-06-26|1585.79
#2024-06-27|1585.31
#2024-06-28|1571.05
#2024-07-01|1573.25
#2024-07-02|1579.21
#2024-07-03|1602.90
#2024-07-04|1611.22
#2024-07-05|1602.51
#2024-07-08|1600.18
#2024-07-09|1575.49
#2024-07-10|1576.76
#2024-07-11|1598.79
#2024-07-12|1623.13
#2024-07-15|1598.31
#2024-07-16|1595.24
#2024-07-17|1621.31
#2024-07-18|1624.10
#2024-07-19|1594.83
#2024-07-22|1615.41
#2024-07-23|1608.55
#2024-07-24|1606.37
#2024-07-25|1599.92
#2024-07-26|1603.93
#2024-07-29|1584.15
#2024-07-30|1594.30
#2024-07-31|1604.42
#2024-08-01|1578.02
#2024-08-02|1576.08
#2024-08-05|1565.77
#2024-08-06|1552.68
#2024-08-07|1575.70
#2024-08-08|1562.50
#2024-08-09|1569.81
#2024-08-12|1563.13
#2024-08-13|1569.43
#2024-08-14|1582.27
#2024-08-15|1594.41
#2024-08-16|1603.21
#2024-08-19|1617.40
#2024-08-20|1622.81
#2024-08-21|1636.80
#2024-08-22|1633.25
#2024-08-23|1655.94
#2024-08-26|1657.39
#2024-08-27|1656.51
#2024-08-28|1665.71
#2024-08-29|1674.12
#2024-08-30|1674.80
#2024-09-02|1673.47
#2024-09-03|1661.74
#2024-09-04|1663.85
#2024-09-05|1637.85
#2024-09-06|1625.07
#2024-09-09|1638.30
#2024-09-10|1632.37
#2024-09-11|1634.55
#2024-09-12|1642.57
#2024-09-13|1667.11
#2024-09-16|1663.05
#2024-09-17|1680.80
#2024-09-18|1672.03
#2024-09-19|1707.13
#2024-09-20|1675.32
#2024-09-23|1682.43
#2024-09-24|1702.44
#2024-09-25|1701.31
#2024-09-26|1720.05
#2024-09-27|1768.28
#2024-09-30|1744.11
#2024-10-01|1716.36
#2024-10-02|1715.14
#2024-10-03|1691.73
#2024-10-04|1693.68
#2024-10-07|1693.11
#2024-10-08|1681.25
#2024-10-09|1689.10
#2024-10-10|1686.74
#2024-10-11|1694.89
#2024-10-14|1690.93
#2024-10-15|1681.19
#2024-10-16|1676.87
#2024-10-17|1672.15
#2024-10-18|1690.17
#2024-10-21|1672.89
#2024-10-22|1659.91
#2024-10-23|1638.25
#2024-10-24|1630.29
#2024-10-25|1635.46
#2024-10-28|1643.62
#2024-10-29|1625.54
#2024-10-30|1611.76
#2024-10-31|1602.87
#2024-11-01|1618.63
#2024-11-04|1616.00
#2024-11-05|1613.27
#2024-11-06|1567.56
#2024-11-07|1591.35
#2024-11-08|1558.17
#2024-11-11|1562.64
#2024-11-12|1508.00
#2024-11-13|1505.65
#2024-11-14|1515.32
#2024-11-15|1507.18
#2024-11-18|1507.28
#2024-11-19|1501.01
#2024-11-20|1481.58
#2024-11-21|1482.33
#2024-11-22|1482.08
#2024-11-25|1493.01
#2024-11-26|1473.97
#2024-11-27|1485.95
#2024-11-28|1483.75
#2024-11-29|1491.28
#2024-12-02|1497.98
#2024-12-03|1509.01
#2024-12-04|1515.15
#2024-12-05|1526.86
#2024-12-06|1532.78
#2024-12-09|1547.07
#2024-12-10|1526.85
#2024-12-11|1523.97
#2024-12-12|1519.15
#2024-12-13|1512.62
#2024-12-16|1502.35
#2024-12-17|1491.37
#2024-12-18|1480.43
#2024-12-19|1445.63
#2024-12-20|1447.34
#2024-12-23|1440.72
#2024-12-24|1442.82
#2024-12-25|1442.82
#2024-12-26|1445.25
#2024-12-27|1458.10
#2024-12-30|1444.82
#2024-12-31|1454.12
#2025-01-01|1454.12
#2025-01-02|1437.83
#2025-01-03|1421.78
#2025-01-06|1462.54
#2025-01-07|1466.19
#2025-01-08|1441.74
#2025-01-09|1443.91
#2025-01-10|1418.40
#2025-01-13|1413.64
#2025-01-14|1426.36
#2025-01-15|1450.40
#2025-01-16|1459.43
#2025-01-17|1480.98
#2025-01-20|1507.59
#2025-01-21|1503.44
#2025-01-22|1509.51
#2025-01-23|1508.13
#2025-01-24|1547.37
#2025-01-27|1558.04
#2025-01-28|1554.44
#2025-01-29|1551.20
#2025-01-30|1565.86
#2025-01-31|1550.08
#2025-02-03|1517.48
#2025-02-04|1534.26
#2025-02-05|1536.98
#2025-02-06|1575.20
#2025-02-07|1555.20
#2025-02-10|1555.79
#2025-02-11|1559.88
#2025-02-12|1579.23
#2025-02-13|1628.05
#2025-02-14|1642.61
#2025-02-17|1636.96
#2025-02-18|1632.92
#2025-02-19|1589.16
#2025-02-20|1600.14
#2025-02-21|1631.38
#2025-02-24|1620.25
#2025-02-25|1624.06
#2025-02-26|1639.90
#2025-02-27|1605.72
#2025-02-28|1612.58
#2025-03-03|1645.02
#2025-03-04|1622.98
#2025-03-05|1723.66
#2025-03-06|1749.64
#2025-03-07|1747.63
#2025-03-10|1744.22
#2025-03-11|1712.98
#2025-03-12|1730.08
#2025-03-13|1713.74
#2025-03-14|1736.13
#2025-03-17|1743.11
#2025-03-18|1753.13
#2025-03-19|1734.95
#2025-03-20|1701.74
#2025-03-21|1684.71
#2025-03-24|1675.62
#2025-03-25|1685.67
#2025-03-26|1667.17
#2025-03-27|1655.92
#2025-03-28|1652.26
#2025-03-31|1627.56
#2025-04-01|1645.24
#2025-04-02|1652.40
#2025-04-03|1602.83
#2025-04-04|1589.25
#2025-04-07|1498.34
#2025-04-08|1530.74
#2025-04-09|1506.83
#2025-04-10|1573.79
#2025-04-11|1600.89
#2025-04-14|1637.01
#2025-04-15|1651.29
#2025-04-16|1659.59
#2025-04-17|1645.56
#2025-04-18|1645.56
#2025-04-21|1667.02
#2025-04-22|1685.69
#2025-04-23|1684.87
#2025-04-24|1707.38
#2025-04-25|1714.47
#2025-04-28|1718.69
#2025-04-29|1728.10
#2025-04-30|1730.12
#2025-05-01|1717.04
#2025-05-02|1758.05
#2025-05-05|1750.95
#2025-05-06|1744.47
#2025-05-07|1740.33
#2025-05-08|1733.96
#2025-05-09|1744.06
#2025-05-12|1721.92
#2025-05-13|1738.64
#2025-05-14|1742.47
#2025-05-15|1753.53
#2025-05-16|1746.37
#2025-05-19|1770.49
#2025-05-20|1775.95
#2025-05-21|1781.44
#2025-05-22|1765.31
#2025-05-23|1757.11
#2025-05-26|1782.44
#2025-05-27|1783.51
#2025-05-28|1758.94
#2025-05-29|1763.22
#2025-05-30|1764.72
#2025-06-02|1778.17
#2025-06-03|1765.29
#2025-06-04|1787.52
#2025-06-05|1787.88
#2025-06-06|1770.07
#2025-06-09|1775.89
#2025-06-10|1801.83
#2025-06-11|1806.42
#2025-06-12|1816.46
#2025-06-13|1789.69
#2025-06-16|1802.60
#2025-06-17|1785.02
#2025-06-18|1767.16
#2025-06-19|1737.80
#2025-06-20|1749.75
#2025-06-23|1726.86
#2025-06-24|1765.72
#2025-06-25|1743.05
#2025-06-26|1761.73
#2025-06-27|1790.41
#2025-06-30|1765.07
#2025-07-01|1779.94
#2025-07-02|1795.13
#2025-07-03|1783.05
#2025-07-04|1773.69
#2025-07-07|1766.03
#2025-07-08|1772.56
#2025-07-09|1795.08
#2025-07-10|1796.17
#2025-07-11|1778.33
#2025-07-14|1764.63
#2025-07-15|1756.19
#2025-07-16|1728.77
#2025-07-17|1739.62
#2025-07-18|1739.45
#2025-07-21|1756.37
#2025-07-22|1753.07
#2025-07-23|1777.49
#2025-07-24|1788.73
#2025-07-25|1775.39
#2025-07-28|1755.15
#2025-07-29|1737.07
#2025-07-30|1708.59
#2025-07-31|1685.76
#2025-08-01|1669.69
#2025-08-04|1683.67
#2025-08-05|1698.95
#2025-08-06|1701.42
#2025-08-07|1733.45
#2025-08-08|1746.96
#2025-08-11|1719.47
#2025-08-12|1734.85
#2025-08-13|1762.29
#2025-08-14|1770.09
#2025-08-15|1791.32
#2025-08-18|1781.88
#2025-08-19|1821.68
#2025-08-20|1834.36
#2025-08-21|1807.01
#2025-08-22|1839.18
#2025-08-25|1811.89
#2025-08-26|1781.35
#2025-08-27|1766.59
#2025-08-28|1772.68
#2025-08-29|1764.99
#2025-09-01|1765.39
#2025-09-02|1740.42
#2025-09-03|1743.64
#2025-09-04|1733.59
#2025-09-05|1746.37
#2025-09-08|1764.59
#2025-09-09|1754.81
#2025-09-10|1737.61
#2025-09-11|1755.98
#2025-09-12|1753.94
#2025-09-15|1759.71
#2025-09-16|1751.44
#2025-09-17|1747.67
#2025-09-18|1735.63
#2025-09-19|1734.29
#2025-09-22|1722.12
#2025-09-23|1742.04
#2025-09-24|1713.57
#2025-09-25|1700.90
#2025-09-26|1711.79
#2025-09-29|1723.67
#2025-09-30|1728.44
#2025-10-01|1728.75
#2025-10-02|1736.88
#2025-10-03|1722.92
#2025-10-06|1703.21
#2025-10-07|1695.15
#2025-10-08|1683.67
#2025-10-09|1685.76
#2025-10-10|1660.27
#2025-10-13|1674.61
#2025-10-14|1667.78
#2025-10-15|1683.27
#2025-10-16|1717.48
#2025-10-17|1714.42
#2025-10-20|1720.31
#2025-10-21|1708.40
#2025-10-22|1705.42
#2025-10-23|1714.59
#2025-10-24|1718.57
#2025-10-27|1709.69
#2025-10-28|1710.41
#2025-10-29|1687.45
#2025-10-30|1670.61
#2025-10-31|1648.09
#2025-11-03|1641.35
#2025-11-04|1628.56
#2025-11-05|1638.53
#2025-11-06|1634.34
#2025-11-07|1646.49
#2025-11-10|1648.84
#2025-11-11|1673.22
#2025-11-12|1683.17
#2025-11-13|1701.33
#2025-11-14|1673.62
#2025-11-17|1645.88
#2025-11-18|1608.87
#2025-11-19|1613.96
#2025-11-20|1606.40
#2025-11-21|1617.23
#2025-11-24|1618.95
#2025-11-25|1631.03
#2025-11-26|1636.12
#2025-11-27|1637.19
#2025-11-28|1645.05
#2025-12-01|1651.00
#2025-12-02|1637.19
#2025-12-03|1632.56
#2025-12-04|1620.28
#2025-12-05|1626.91
#2025-12-08|1604.41
#2025-12-09|1587.56
#2025-12-10|1588.42
#2025-12-11|1623.35
#2025-12-12|1627.50
#2025-12-15|1629.97
#2025-12-16|1633.45
#2025-12-17|1632.41
#2025-12-18|1629.46
#2025-12-19|1623.07
#2025-12-22|1633.46
#2025-12-23|1632.42
#2025-12-24|1634.30
#2025-12-25|1634.30
#2025-12-26|1634.16
#2025-12-29|1643.39
#2025-12-30|1646.84
#2025-12-31|1642.41
#2026-01-01|1642.41
#2026-01-02|1641.63
#2026-01-05|1619.63
#2026-01-06|1631.25
#2026-01-07|1612.17
#2026-01-08|1607.78
#2026-01-09|1631.03
#2026-01-12|1635.14
#2026-01-13|1630.19
#2026-01-14|1665.79
#2026-01-15|1659.96
#2026-01-16|1627.16
#2026-01-19|1607.66
#2026-01-20|1605.15
#2026-01-21|1626.52
#2026-01-22|1654.94
#2026-01-23|1658.63
#2026-01-26|1680.27
#2026-01-27|1678.06
#2026-01-28|1676.43
#2026-01-29|1676.79
#2026-01-30|1670.41
#2026-02-02|1668.37
#2026-02-03|1677.68
#2026-02-04|1765.69
#2026-02-05|1757.85
#2026-02-06|1749.49
#2026-02-09|1765.51
#2026-02-10|1817.17
#2026-02-11|1805.60
#2026-02-12|1809.69
#2026-02-13|1804.28
#2026-02-16|1793.69
#2026-02-17|1791.10
#2026-02-18|1770.13
#2026-02-19|1746.87
#2026-02-20|1795.59
#2026-02-23|1786.11
#2026-02-24|1804.60
#2026-02-25|1808.47
#2026-02-26|1821.68
#2026-02-27|1811.24
#2026-03-02|1753.87
#2026-03-03|1696.63
#2026-03-04|1704.03
#2026-03-05|1684.75
#2026-03-06|1648.91
#2026-03-09|1631.40
#2026-03-10|1664.32
#2026-03-11|1656.03
#2026-03-12|1697.98
#2026-03-13|1683.26
#2026-03-16|1692.29
#2026-03-17|1708.81
#2026-03-18|1686.56
#2026-03-19|1637.01
#2026-03-20|1632.40
#2026-03-23|1647.12
#2026-03-24|1687.22
#2026-03-25|1715.60
#2026-03-26|1718.17
#2026-03-27|1735.13
#2026-03-30|1757.11
#2026-03-31|1766.24
#2026-04-01|1785.78
#2026-04-02|1771.08
#2026-04-03|1771.08
#2026-04-06|1769.77
#2026-04-07|1784.39
#2026-04-08|1828.56
#2026-04-09|1857.35