Table Data - NASDAQ Eurozone Chemicals Total Return Index
| Title | NASDAQ Eurozone Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5520T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 229.34 |
| 2001-04-02 | 233.19 |
| 2001-04-03 | 224.97 |
| 2001-04-04 | 228.57 |
| 2001-04-05 | 228.89 |
| 2001-04-06 | 229.80 |
| 2001-04-09 | 235.80 |
| 2001-04-10 | 235.67 |
| 2001-04-11 | 236.19 |
| 2001-04-12 | 239.79 |
| 2001-04-13 | . |
| 2001-04-16 | 237.32 |
| 2001-04-17 | 236.94 |
| 2001-04-18 | 236.32 |
| 2001-04-19 | 243.79 |
| 2001-04-20 | 245.68 |
| 2001-04-23 | 241.42 |
| 2001-04-24 | 242.13 |
| 2001-04-25 | 239.65 |
| 2001-04-26 | 243.42 |
| 2001-04-27 | 244.78 |
| 2001-04-30 | 241.80 |
| 2001-05-01 | 243.47 |
| 2001-05-02 | 238.22 |
| 2001-05-03 | 233.31 |
| 2001-05-04 | 239.62 |
| 2001-05-07 | 238.35 |
| 2001-05-08 | 239.01 |
| 2001-05-09 | 241.17 |
| 2001-05-10 | 241.74 |
| 2001-05-11 | 239.72 |
| 2001-05-14 | 236.86 |
| 2001-05-15 | 237.84 |
| 2001-05-16 | 243.47 |
| 2001-05-17 | 245.89 |
| 2001-05-18 | 245.12 |
| 2001-05-21 | 245.36 |
| 2001-05-22 | 242.37 |
| 2001-05-23 | 238.21 |
| 2001-05-24 | 236.89 |
| 2001-05-25 | 235.11 |
| 2001-05-28 | . |
| 2001-05-29 | 232.31 |
| 2001-05-30 | 232.73 |
| 2001-05-31 | 231.58 |
| 2001-06-01 | 232.77 |
| 2001-06-04 | 233.24 |
| 2001-06-05 | 229.34 |
| 2001-06-06 | 229.58 |
| 2001-06-07 | 232.36 |
| 2001-06-08 | 231.73 |
| 2001-06-11 | 229.64 |
| 2001-06-12 | 230.58 |
| 2001-06-13 | 232.40 |
| 2001-06-14 | 232.52 |
| 2001-06-15 | 230.13 |
| 2001-06-18 | 229.98 |
| 2001-06-19 | 228.01 |
| 2001-06-20 | 225.65 |
| 2001-06-21 | 220.72 |
| 2001-06-22 | 220.09 |
| 2001-06-25 | 222.25 |
| 2001-06-26 | 222.35 |
| 2001-06-27 | 222.02 |
| 2001-06-28 | 225.07 |
| 2001-06-29 | 229.61 |
| 2001-07-02 | 229.94 |
| 2001-07-03 | 228.55 |
| 2001-07-04 | . |
| 2001-07-05 | 224.60 |
| 2001-07-06 | 223.40 |
| 2001-07-09 | 223.97 |
| 2001-07-10 | 224.80 |
| 2001-07-11 | 225.49 |
| 2001-07-12 | 224.13 |
| 2001-07-13 | 226.03 |
| 2001-07-16 | 226.66 |
| 2001-07-17 | 226.01 |
| 2001-07-18 | 229.08 |
| 2001-07-19 | 231.38 |
| 2001-07-20 | 231.08 |
| 2001-07-23 | 228.58 |
| 2001-07-24 | 228.05 |
| 2001-07-25 | 226.68 |
| 2001-07-26 | 228.79 |
| 2001-07-27 | 230.94 |
| 2001-07-30 | 234.31 |
| 2001-07-31 | 235.76 |
| 2001-08-01 | 235.64 |
| 2001-08-02 | 232.04 |
| 2001-08-03 | 231.82 |
| 2001-08-06 | 231.45 |
| 2001-08-07 | 229.92 |
| 2001-08-08 | 215.43 |
| 2001-08-09 | 216.36 |
| 2001-08-10 | 217.33 |
| 2001-08-13 | 218.45 |
| 2001-08-14 | 219.95 |
| 2001-08-15 | 220.90 |
| 2001-08-16 | 217.11 |
| 2001-08-17 | 217.34 |
| 2001-08-20 | 219.18 |
| 2001-08-21 | 221.20 |
| 2001-08-22 | 224.29 |
| 2001-08-23 | 221.11 |
| 2001-08-24 | 222.95 |
| 2001-08-27 | 223.59 |
| 2001-08-28 | 224.88 |
| 2001-08-29 | 225.38 |
| 2001-08-30 | 221.81 |
| 2001-08-31 | 220.90 |
| 2001-09-03 | . |
| 2001-09-04 | 221.79 |
| 2001-09-05 | 218.70 |
| 2001-09-06 | 217.07 |
| 2001-09-07 | 218.19 |
| 2001-09-10 | 212.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 196.82 |
| 2001-09-18 | 191.78 |
| 2001-09-19 | 187.77 |
| 2001-09-20 | 174.96 |
| 2001-09-21 | 166.12 |
| 2001-09-24 | 182.67 |
| 2001-09-25 | 186.66 |
| 2001-09-26 | 189.57 |
| 2001-09-27 | 192.86 |
| 2001-09-28 | 198.83 |
| 2001-10-01 | 195.66 |
| 2001-10-02 | 196.15 |
| 2001-10-03 | 199.18 |
| 2001-10-04 | 200.29 |
| 2001-10-05 | 203.19 |
| 2001-10-08 | 203.79 |
| 2001-10-09 | 206.73 |
| 2001-10-10 | 209.64 |
| 2001-10-11 | 208.03 |
| 2001-10-12 | 214.53 |
| 2001-10-15 | 209.03 |
| 2001-10-16 | 208.58 |
| 2001-10-17 | 208.78 |
| 2001-10-18 | 207.90 |
| 2001-10-19 | 203.58 |
| 2001-10-22 | 202.07 |
| 2001-10-23 | 206.49 |
| 2001-10-24 | 207.89 |
| 2001-10-25 | 204.48 |
| 2001-10-26 | 205.51 |
| 2001-10-29 | 205.35 |
| 2001-10-30 | 200.70 |
| 2001-10-31 | 199.76 |
| 2001-11-01 | 203.43 |
| 2001-11-02 | 201.95 |
| 2001-11-05 | 203.80 |
| 2001-11-06 | 203.35 |
| 2001-11-07 | 209.58 |
| 2001-11-08 | 211.58 |
| 2001-11-09 | 209.24 |
| 2001-11-12 | 206.21 |
| 2001-11-13 | 207.47 |
| 2001-11-14 | 207.44 |
| 2001-11-15 | 207.22 |
| 2001-11-16 | 215.19 |
| 2001-11-19 | 220.16 |
| 2001-11-20 | 219.57 |
| 2001-11-21 | 218.15 |
| 2001-11-22 | . |
| 2001-11-23 | 217.82 |
| 2001-11-26 | 216.07 |
| 2001-11-27 | 215.24 |
| 2001-11-28 | 212.99 |
| 2001-11-29 | 213.87 |
| 2001-11-30 | 218.82 |
| 2001-12-03 | 217.03 |
| 2001-12-04 | 215.89 |
| 2001-12-05 | 220.26 |
| 2001-12-06 | 221.21 |
| 2001-12-07 | 219.12 |
| 2001-12-10 | 217.96 |
| 2001-12-11 | 217.35 |
| 2001-12-12 | 215.66 |
| 2001-12-13 | 212.95 |
| 2001-12-14 | 212.16 |
| 2001-12-17 | 215.36 |
| 2001-12-18 | 215.08 |
| 2001-12-19 | 212.13 |
| 2001-12-20 | 210.89 |
| 2001-12-21 | 209.25 |
| 2001-12-24 | 207.23 |
| 2001-12-25 | . |
| 2001-12-26 | 207.42 |
| 2001-12-27 | 214.29 |
| 2001-12-28 | 212.71 |
| 2001-12-31 | 214.78 |
| 2002-01-01 | . |
| 2002-01-02 | 219.82 |
| 2002-01-03 | 222.50 |
| 2002-01-04 | 222.78 |
| 2002-01-07 | 222.62 |
| 2002-01-08 | 221.69 |
| 2002-01-09 | 221.39 |
| 2002-01-10 | 221.38 |
| 2002-01-11 | 219.38 |
| 2002-01-14 | 215.80 |
| 2002-01-15 | 215.42 |
| 2002-01-16 | 212.21 |
| 2002-01-17 | 214.67 |
| 2002-01-18 | 216.07 |
| 2002-01-21 | . |
| 2002-01-22 | 214.83 |
| 2002-01-23 | 219.97 |
| 2002-01-24 | 221.46 |
| 2002-01-25 | 218.33 |
| 2002-01-28 | 216.62 |
| 2002-01-29 | 214.01 |
| 2002-01-30 | 215.45 |
| 2002-01-31 | 217.71 |
| 2002-02-01 | 218.06 |
| 2002-02-04 | 218.36 |
| 2002-02-05 | 217.49 |
| 2002-02-06 | 214.50 |
| 2002-02-07 | 212.18 |
| 2002-02-08 | 212.69 |
| 2002-02-11 | 216.06 |
| 2002-02-12 | 214.96 |
| 2002-02-13 | 213.94 |
| 2002-02-14 | 211.62 |
| 2002-02-15 | 211.26 |
| 2002-02-18 | . |
| 2002-02-19 | 207.55 |
| 2002-02-20 | 208.59 |
| 2002-02-21 | 212.06 |
| 2002-02-22 | 215.09 |
| 2002-02-25 | 215.25 |
| 2002-02-26 | 215.58 |
| 2002-02-27 | 217.85 |
| 2002-02-28 | 220.37 |
| 2002-03-01 | 222.27 |
| 2002-03-04 | 227.81 |
| 2002-03-05 | 227.45 |
| 2002-03-06 | 229.94 |
| 2002-03-07 | 231.88 |
| 2002-03-08 | 234.11 |
| 2002-03-11 | 232.04 |
| 2002-03-12 | 232.16 |
| 2002-03-13 | 232.52 |
| 2002-03-14 | 235.87 |
| 2002-03-15 | 239.22 |
| 2002-03-18 | 237.50 |
| 2002-03-19 | 238.32 |
| 2002-03-20 | 237.29 |
| 2002-03-21 | 235.35 |
| 2002-03-22 | 234.99 |
| 2002-03-25 | 234.74 |
| 2002-03-26 | 234.28 |
| 2002-03-27 | 230.98 |
| 2002-03-28 | 232.47 |
| 2002-03-29 | . |
| 2002-04-01 | 234.39 |
| 2002-04-02 | 236.91 |
| 2002-04-03 | 237.91 |
| 2002-04-04 | 235.20 |
| 2002-04-05 | 234.64 |
| 2002-04-08 | 231.38 |
| 2002-04-09 | 230.92 |
| 2002-04-10 | 234.04 |
| 2002-04-11 | 230.46 |
| 2002-04-12 | 231.73 |
| 2002-04-15 | 233.20 |
| 2002-04-16 | 234.91 |
| 2002-04-17 | 235.70 |
| 2002-04-18 | 236.35 |
| 2002-04-19 | 236.50 |
| 2002-04-22 | 237.38 |
| 2002-04-23 | 235.21 |
| 2002-04-24 | 235.61 |
| 2002-04-25 | 229.61 |
| 2002-04-26 | 229.98 |
| 2002-04-29 | 230.44 |
| 2002-04-30 | 235.88 |
| 2002-05-01 | 237.21 |
| 2002-05-02 | 236.52 |
| 2002-05-03 | 236.94 |
| 2002-05-06 | 236.09 |
| 2002-05-07 | 235.94 |
| 2002-05-08 | 238.13 |
| 2002-05-09 | 236.83 |
| 2002-05-10 | 238.04 |
| 2002-05-13 | 240.11 |
| 2002-05-14 | 238.67 |
| 2002-05-15 | 241.25 |
| 2002-05-16 | 241.32 |
| 2002-05-17 | 244.97 |
| 2002-05-20 | 243.33 |
| 2002-05-21 | 243.66 |
| 2002-05-22 | 245.65 |
| 2002-05-23 | 244.34 |
| 2002-05-24 | 243.84 |
| 2002-05-27 | . |
| 2002-05-28 | 245.77 |
| 2002-05-29 | 247.65 |
| 2002-05-30 | 246.62 |
| 2002-05-31 | 247.76 |
| 2002-06-03 | 245.49 |
| 2002-06-04 | 240.41 |
| 2002-06-05 | 239.16 |
| 2002-06-06 | 242.19 |
| 2002-06-07 | 240.72 |
| 2002-06-10 | 240.31 |
| 2002-06-11 | 240.81 |
| 2002-06-12 | 237.07 |
| 2002-06-13 | 237.31 |
| 2002-06-14 | 231.07 |
| 2002-06-17 | 238.48 |
| 2002-06-18 | 238.92 |
| 2002-06-19 | 236.32 |
| 2002-06-20 | 236.20 |
| 2002-06-21 | 238.56 |
| 2002-06-24 | 237.82 |
| 2002-06-25 | 237.34 |
| 2002-06-26 | 239.31 |
| 2002-06-27 | 241.33 |
| 2002-06-28 | 249.01 |
| 2002-07-01 | 248.99 |
| 2002-07-02 | 246.14 |
| 2002-07-03 | 243.02 |
| 2002-07-04 | . |
| 2002-07-05 | 251.05 |
| 2002-07-08 | 254.14 |
| 2002-07-09 | 251.34 |
| 2002-07-10 | 243.36 |
| 2002-07-11 | 237.92 |
| 2002-07-12 | 236.29 |
| 2002-07-15 | 229.87 |
| 2002-07-16 | 229.85 |
| 2002-07-17 | 233.28 |
| 2002-07-18 | 235.48 |
| 2002-07-19 | 226.30 |
| 2002-07-22 | 215.82 |
| 2002-07-23 | 206.50 |
| 2002-07-24 | 202.73 |
| 2002-07-25 | 200.93 |
| 2002-07-26 | 203.11 |
| 2002-07-29 | 215.74 |
| 2002-07-30 | 218.58 |
| 2002-07-31 | 210.40 |
| 2002-08-01 | 204.59 |
| 2002-08-02 | 204.01 |
| 2002-08-05 | 192.84 |
| 2002-08-06 | 196.28 |
| 2002-08-07 | 194.17 |
| 2002-08-08 | 204.29 |
| 2002-08-09 | 212.93 |
| 2002-08-12 | 208.89 |
| 2002-08-13 | 208.17 |
| 2002-08-14 | 203.92 |
| 2002-08-15 | 208.73 |
| 2002-08-16 | 208.67 |
| 2002-08-19 | 212.57 |
| 2002-08-20 | 206.86 |
| 2002-08-21 | 210.34 |
| 2002-08-22 | 213.66 |
| 2002-08-23 | 212.94 |
| 2002-08-26 | 210.84 |
| 2002-08-27 | 215.76 |
| 2002-08-28 | 209.65 |
| 2002-08-29 | 208.18 |
| 2002-08-30 | 212.34 |
| 2002-09-02 | . |
| 2002-09-03 | 201.20 |
| 2002-09-04 | 202.29 |
| 2002-09-05 | 200.66 |
| 2002-09-06 | 203.79 |
| 2002-09-09 | 199.90 |
| 2002-09-10 | 201.20 |
| 2002-09-11 | 203.33 |
| 2002-09-12 | 199.04 |
| 2002-09-13 | 196.59 |
| 2002-09-16 | 196.22 |
| 2002-09-17 | 195.34 |
| 2002-09-18 | 189.49 |
| 2002-09-19 | 186.67 |
| 2002-09-20 | 188.87 |
| 2002-09-23 | 183.26 |
| 2002-09-24 | 177.38 |
| 2002-09-25 | 181.69 |
| 2002-09-26 | 186.50 |
| 2002-09-27 | 186.10 |
| 2002-09-30 | 179.00 |
| 2002-10-01 | 181.29 |
| 2002-10-02 | 183.61 |
| 2002-10-03 | 183.82 |
| 2002-10-04 | 176.52 |
| 2002-10-07 | 176.52 |
| 2002-10-08 | 173.34 |
| 2002-10-09 | 173.38 |
| 2002-10-10 | 176.03 |
| 2002-10-11 | 184.24 |
| 2002-10-14 | 181.55 |
| 2002-10-15 | 191.01 |
| 2002-10-16 | 190.74 |
| 2002-10-17 | 194.27 |
| 2002-10-18 | 194.20 |
| 2002-10-21 | 193.45 |
| 2002-10-22 | 188.62 |
| 2002-10-23 | 179.82 |
| 2002-10-24 | 180.57 |
| 2002-10-25 | 179.37 |
| 2002-10-28 | 184.26 |
| 2002-10-29 | 178.78 |
| 2002-10-30 | 183.05 |
| 2002-10-31 | 185.88 |
| 2002-11-01 | 184.19 |
| 2002-11-04 | 190.83 |
| 2002-11-05 | 192.75 |
| 2002-11-06 | 191.62 |
| 2002-11-07 | 186.97 |
| 2002-11-08 | 186.89 |
| 2002-11-11 | 187.99 |
| 2002-11-12 | 191.88 |
| 2002-11-13 | 189.72 |
| 2002-11-14 | 194.49 |
| 2002-11-15 | 195.41 |
| 2002-11-18 | 199.56 |
| 2002-11-19 | 197.49 |
| 2002-11-20 | 193.85 |
| 2002-11-21 | 196.61 |
| 2002-11-22 | 198.04 |
| 2002-11-25 | 196.62 |
| 2002-11-26 | 192.03 |
| 2002-11-27 | 197.94 |
| 2002-11-28 | . |
| 2002-11-29 | 199.85 |
| 2002-12-02 | 203.99 |
| 2002-12-03 | 200.16 |
| 2002-12-04 | 201.20 |
| 2002-12-05 | 197.07 |
| 2002-12-06 | 198.77 |
| 2002-12-09 | 195.09 |
| 2002-12-10 | 198.84 |
| 2002-12-11 | 200.26 |
| 2002-12-12 | 197.52 |
| 2002-12-13 | 194.54 |
| 2002-12-16 | 199.01 |
| 2002-12-17 | 200.61 |
| 2002-12-18 | 195.70 |
| 2002-12-19 | 190.30 |
| 2002-12-20 | 196.09 |
| 2002-12-23 | 194.91 |
| 2002-12-24 | 195.85 |
| 2002-12-25 | . |
| 2002-12-26 | 196.34 |
| 2002-12-27 | 189.96 |
| 2002-12-30 | 193.51 |
| 2002-12-31 | 195.91 |
| 2003-01-01 | . |
| 2003-01-02 | 203.81 |
| 2003-01-03 | 202.84 |
| 2003-01-06 | 208.38 |
| 2003-01-07 | 204.58 |
| 2003-01-08 | 198.07 |
| 2003-01-09 | 199.45 |
| 2003-01-10 | 199.25 |
| 2003-01-13 | 198.98 |
| 2003-01-14 | 200.93 |
| 2003-01-15 | 198.25 |
| 2003-01-16 | 199.31 |
| 2003-01-17 | 194.88 |
| 2003-01-20 | . |
| 2003-01-21 | 190.78 |
| 2003-01-22 | 185.51 |
| 2003-01-23 | 187.42 |
| 2003-01-24 | 182.77 |
| 2003-01-27 | 175.60 |
| 2003-01-28 | 175.98 |
| 2003-01-29 | 176.65 |
| 2003-01-30 | 176.47 |
| 2003-01-31 | 179.31 |
| 2003-02-03 | 179.50 |
| 2003-02-04 | 176.50 |
| 2003-02-05 | 179.37 |
| 2003-02-06 | 174.89 |
| 2003-02-07 | 172.65 |
| 2003-02-10 | 171.14 |
| 2003-02-11 | 172.40 |
| 2003-02-12 | 169.19 |
| 2003-02-13 | 169.18 |
| 2003-02-14 | 173.28 |
| 2003-02-17 | . |
| 2003-02-18 | 175.77 |
| 2003-02-19 | 172.57 |
| 2003-02-20 | 171.81 |
| 2003-02-21 | 173.29 |
| 2003-02-24 | 165.49 |
| 2003-02-25 | 160.15 |
| 2003-02-26 | 158.50 |
| 2003-02-27 | 161.87 |
| 2003-02-28 | 163.66 |
| 2003-03-03 | 165.95 |
| 2003-03-04 | 163.92 |
| 2003-03-05 | 162.03 |
| 2003-03-06 | 160.88 |
| 2003-03-07 | 159.14 |
| 2003-03-10 | 157.14 |
| 2003-03-11 | 153.86 |
| 2003-03-12 | 145.64 |
| 2003-03-13 | 152.26 |
| 2003-03-14 | 154.50 |
| 2003-03-17 | 154.78 |
| 2003-03-18 | 169.74 |
| 2003-03-19 | 171.49 |
| 2003-03-20 | 170.59 |
| 2003-03-21 | 175.57 |
| 2003-03-24 | 167.05 |
| 2003-03-25 | 170.04 |
| 2003-03-26 | 169.52 |
| 2003-03-27 | 170.35 |
| 2003-03-28 | 169.79 |
| 2003-03-31 | 167.01 |
| 2003-04-01 | 166.87 |
| 2003-04-02 | 173.89 |
| 2003-04-03 | 174.91 |
| 2003-04-04 | 181.10 |
| 2003-04-07 | 186.78 |
| 2003-04-08 | 184.08 |
| 2003-04-09 | 183.99 |
| 2003-04-10 | 185.36 |
| 2003-04-11 | 186.84 |
| 2003-04-14 | 188.84 |
| 2003-04-15 | 188.78 |
| 2003-04-16 | 188.76 |
| 2003-04-17 | 192.89 |
| 2003-04-18 | . |
| 2003-04-21 | 192.06 |
| 2003-04-22 | 196.66 |
| 2003-04-23 | 197.54 |
| 2003-04-24 | 195.71 |
| 2003-04-25 | 192.13 |
| 2003-04-28 | 197.11 |
| 2003-04-29 | 198.35 |
| 2003-04-30 | 203.36 |
| 2003-05-01 | 205.23 |
| 2003-05-02 | 205.16 |
| 2003-05-05 | 206.72 |
| 2003-05-06 | 209.44 |
| 2003-05-07 | 210.02 |
| 2003-05-08 | 205.35 |
| 2003-05-09 | 207.42 |
| 2003-05-12 | 208.21 |
| 2003-05-13 | 203.85 |
| 2003-05-14 | 209.83 |
| 2003-05-15 | 213.01 |
| 2003-05-16 | 215.32 |
| 2003-05-19 | 207.09 |
| 2003-05-20 | 207.12 |
| 2003-05-21 | 205.51 |
| 2003-05-22 | 206.72 |
| 2003-05-23 | 206.86 |
| 2003-05-26 | . |
| 2003-05-27 | 208.63 |
| 2003-05-28 | 210.25 |
| 2003-05-29 | 211.08 |
| 2003-05-30 | 213.29 |
| 2003-06-02 | 215.58 |
| 2003-06-03 | 214.87 |
| 2003-06-04 | 218.53 |
| 2003-06-05 | 218.88 |
| 2003-06-06 | 218.96 |
| 2003-06-09 | 218.15 |
| 2003-06-10 | 218.00 |
| 2003-06-11 | 222.34 |
| 2003-06-12 | 223.94 |
| 2003-06-13 | 222.34 |
| 2003-06-16 | 228.92 |
| 2003-06-17 | 230.72 |
| 2003-06-18 | 229.75 |
| 2003-06-19 | 226.57 |
| 2003-06-20 | 225.04 |
| 2003-06-23 | 220.80 |
| 2003-06-24 | 218.81 |
| 2003-06-25 | 220.21 |
| 2003-06-26 | 218.08 |
| 2003-06-27 | 218.06 |
| 2003-06-30 | 216.76 |
| 2003-07-01 | 213.82 |
| 2003-07-02 | 216.03 |
| 2003-07-03 | 216.20 |
| 2003-07-04 | . |
| 2003-07-07 | 224.43 |
| 2003-07-08 | 223.61 |
| 2003-07-09 | 220.54 |
| 2003-07-10 | 218.35 |
| 2003-07-11 | 221.15 |
| 2003-07-14 | 225.62 |
| 2003-07-15 | 222.41 |
| 2003-07-16 | 219.85 |
| 2003-07-17 | 220.29 |
| 2003-07-18 | 224.39 |
| 2003-07-21 | 222.85 |
| 2003-07-22 | 224.49 |
| 2003-07-23 | 224.72 |
| 2003-07-24 | 230.39 |
| 2003-07-25 | 227.60 |
| 2003-07-28 | 230.28 |
| 2003-07-29 | 230.37 |
| 2003-07-30 | 229.74 |
| 2003-07-31 | 232.89 |
| 2003-08-01 | 230.50 |
| 2003-08-04 | 229.97 |
| 2003-08-05 | 233.29 |
| 2003-08-06 | 226.92 |
| 2003-08-07 | 222.87 |
| 2003-08-08 | 222.41 |
| 2003-08-11 | 222.61 |
| 2003-08-12 | 223.36 |
| 2003-08-13 | 222.56 |
| 2003-08-14 | 225.24 |
| 2003-08-15 | 227.10 |
| 2003-08-18 | 228.40 |
| 2003-08-19 | 225.34 |
| 2003-08-20 | 226.37 |
| 2003-08-21 | 224.52 |
| 2003-08-22 | 224.54 |
| 2003-08-25 | 223.46 |
| 2003-08-26 | 221.75 |
| 2003-08-27 | 223.32 |
| 2003-08-28 | 224.32 |
| 2003-08-29 | 224.26 |
| 2003-09-01 | . |
| 2003-09-02 | 225.52 |
| 2003-09-03 | 228.72 |
| 2003-09-04 | 229.81 |
| 2003-09-05 | 229.43 |
| 2003-09-08 | 233.22 |
| 2003-09-09 | 232.22 |
| 2003-09-10 | 230.27 |
| 2003-09-11 | 229.86 |
| 2003-09-12 | 230.22 |
| 2003-09-15 | 230.61 |
| 2003-09-16 | 230.97 |
| 2003-09-17 | 230.38 |
| 2003-09-18 | 233.83 |
| 2003-09-19 | 235.50 |
| 2003-09-22 | 232.24 |
| 2003-09-23 | 227.91 |
| 2003-09-24 | 221.57 |
| 2003-09-25 | 222.99 |
| 2003-09-26 | 223.23 |
| 2003-09-29 | 223.22 |
| 2003-09-30 | 222.13 |
| 2003-10-01 | 226.05 |
| 2003-10-02 | 221.28 |
| 2003-10-03 | 228.64 |
| 2003-10-06 | 227.36 |
| 2003-10-07 | 225.66 |
| 2003-10-08 | 227.52 |
| 2003-10-09 | 230.63 |
| 2003-10-10 | 230.66 |
| 2003-10-13 | 231.79 |
| 2003-10-14 | 230.90 |
| 2003-10-15 | 232.32 |
| 2003-10-16 | 233.76 |
| 2003-10-17 | 230.65 |
| 2003-10-20 | 232.71 |
| 2003-10-21 | 234.26 |
| 2003-10-22 | 230.59 |
| 2003-10-23 | 231.35 |
| 2003-10-24 | 231.10 |
| 2003-10-27 | 233.21 |
| 2003-10-28 | 234.90 |
| 2003-10-29 | 234.42 |
| 2003-10-30 | 236.66 |
| 2003-10-31 | 234.71 |
| 2003-11-03 | 234.93 |
| 2003-11-04 | 237.60 |
| 2003-11-05 | 238.81 |
| 2003-11-06 | 237.61 |
| 2003-11-07 | 245.15 |
| 2003-11-10 | 243.14 |
| 2003-11-11 | 244.25 |
| 2003-11-12 | 245.43 |
| 2003-11-13 | 248.31 |
| 2003-11-14 | 251.74 |
| 2003-11-17 | 245.57 |
| 2003-11-18 | 247.02 |
| 2003-11-19 | 246.85 |
| 2003-11-20 | 248.13 |
| 2003-11-21 | 248.79 |
| 2003-11-24 | 249.34 |
| 2003-11-25 | 249.47 |
| 2003-11-26 | 251.36 |
| 2003-11-27 | . |
| 2003-11-28 | 254.04 |
| 2003-12-01 | 258.93 |
| 2003-12-02 | 261.64 |
| 2003-12-03 | 266.32 |
| 2003-12-04 | 264.05 |
| 2003-12-05 | 263.12 |
| 2003-12-08 | 262.89 |
| 2003-12-09 | 263.70 |
| 2003-12-10 | 261.19 |
| 2003-12-11 | 258.64 |
| 2003-12-12 | 260.92 |
| 2003-12-15 | 262.77 |
| 2003-12-16 | 262.42 |
| 2003-12-17 | 264.43 |
| 2003-12-18 | 266.95 |
| 2003-12-19 | 268.00 |
| 2003-12-22 | 268.39 |
| 2003-12-23 | 271.13 |
| 2003-12-24 | 272.19 |
| 2003-12-25 | . |
| 2003-12-26 | 272.08 |
| 2003-12-29 | 275.37 |
| 2003-12-30 | 278.24 |
| 2003-12-31 | 281.25 |
| 2004-01-01 | . |
| 2004-01-02 | 282.69 |
| 2004-01-05 | 285.90 |
| 2004-01-06 | 287.47 |
| 2004-01-07 | 283.88 |
| 2004-01-08 | 287.91 |
| 2004-01-09 | 289.02 |
| 2004-01-12 | 287.96 |
| 2004-01-13 | 288.76 |
| 2004-01-14 | 289.22 |
| 2004-01-15 | 286.67 |
| 2004-01-16 | 283.20 |
| 2004-01-19 | . |
| 2004-01-20 | 287.63 |
| 2004-01-21 | 288.87 |
| 2004-01-22 | 287.60 |
| 2004-01-23 | 287.92 |
| 2004-01-26 | 284.08 |
| 2004-01-27 | 287.80 |
| 2004-01-28 | 288.10 |
| 2004-01-29 | 280.79 |
| 2004-01-30 | 281.31 |
| 2004-02-02 | 282.44 |
| 2004-02-03 | 280.98 |
| 2004-02-04 | 277.43 |
| 2004-02-05 | 278.70 |
| 2004-02-06 | 279.65 |
| 2004-02-09 | 282.18 |
| 2004-02-10 | 284.03 |
| 2004-02-11 | 283.06 |
| 2004-02-12 | 285.28 |
| 2004-02-13 | 281.51 |
| 2004-02-16 | . |
| 2004-02-17 | 285.23 |
| 2004-02-18 | 283.99 |
| 2004-02-19 | 282.98 |
| 2004-02-20 | 275.87 |
| 2004-02-23 | 276.72 |
| 2004-02-24 | 275.92 |
| 2004-02-25 | 273.27 |
| 2004-02-26 | 272.64 |
| 2004-02-27 | 275.24 |
| 2004-03-01 | 279.94 |
| 2004-03-02 | 277.93 |
| 2004-03-03 | 272.77 |
| 2004-03-04 | 275.99 |
| 2004-03-05 | 280.11 |
| 2004-03-08 | 279.97 |
| 2004-03-09 | 277.98 |
| 2004-03-10 | 273.24 |
| 2004-03-11 | 265.05 |
| 2004-03-12 | 264.70 |
| 2004-03-15 | 259.16 |
| 2004-03-16 | 262.81 |
| 2004-03-17 | 263.64 |
| 2004-03-18 | 261.35 |
| 2004-03-19 | 258.50 |
| 2004-03-22 | 254.52 |
| 2004-03-23 | 254.19 |
| 2004-03-24 | 251.98 |
| 2004-03-25 | 254.73 |
| 2004-03-26 | 253.79 |
| 2004-03-29 | 257.08 |
| 2004-03-30 | 256.37 |
| 2004-03-31 | 258.41 |
| 2004-04-01 | 264.13 |
| 2004-04-02 | 266.03 |
| 2004-04-05 | 265.65 |
| 2004-04-06 | 264.78 |
| 2004-04-07 | 269.29 |
| 2004-04-08 | 267.18 |
| 2004-04-09 | . |
| 2004-04-12 | 266.43 |
| 2004-04-13 | 266.72 |
| 2004-04-14 | 264.69 |
| 2004-04-15 | 265.55 |
| 2004-04-16 | 269.68 |
| 2004-04-19 | 270.16 |
| 2004-04-20 | 269.03 |
| 2004-04-21 | 266.50 |
| 2004-04-22 | 267.93 |
| 2004-04-23 | 269.46 |
| 2004-04-26 | 272.11 |
| 2004-04-27 | 273.08 |
| 2004-04-28 | 269.02 |
| 2004-04-29 | 270.03 |
| 2004-04-30 | 272.35 |
| 2004-05-03 | 272.15 |
| 2004-05-04 | 271.15 |
| 2004-05-05 | 275.64 |
| 2004-05-06 | 269.16 |
| 2004-05-07 | 264.85 |
| 2004-05-10 | 256.54 |
| 2004-05-11 | 258.59 |
| 2004-05-12 | 257.72 |
| 2004-05-13 | 260.93 |
| 2004-05-14 | 262.32 |
| 2004-05-17 | 260.96 |
| 2004-05-18 | 263.00 |
| 2004-05-19 | 270.77 |
| 2004-05-20 | 265.32 |
| 2004-05-21 | 265.84 |
| 2004-05-24 | 267.40 |
| 2004-05-25 | 267.25 |
| 2004-05-26 | 270.59 |
| 2004-05-27 | 278.95 |
| 2004-05-28 | 274.87 |
| 2004-05-31 | . |
| 2004-06-01 | 274.34 |
| 2004-06-02 | 279.14 |
| 2004-06-03 | 279.43 |
| 2004-06-04 | 281.24 |
| 2004-06-07 | 283.95 |
| 2004-06-08 | 283.03 |
| 2004-06-09 | 276.10 |
| 2004-06-10 | 276.37 |
| 2004-06-11 | . |
| 2004-06-14 | 271.54 |
| 2004-06-15 | 274.03 |
| 2004-06-16 | 274.05 |
| 2004-06-17 | 274.76 |
| 2004-06-18 | 277.84 |
| 2004-06-21 | 278.19 |
| 2004-06-22 | 275.56 |
| 2004-06-23 | 276.22 |
| 2004-06-24 | 282.50 |
| 2004-06-25 | 281.42 |
| 2004-06-28 | 285.57 |
| 2004-06-29 | 283.27 |
| 2004-06-30 | 283.34 |
| 2004-07-01 | 283.33 |
| 2004-07-02 | 284.88 |
| 2004-07-05 | . |
| 2004-07-06 | 281.45 |
| 2004-07-07 | 282.54 |
| 2004-07-08 | 284.49 |
| 2004-07-09 | 283.44 |
| 2004-07-12 | 282.76 |
| 2004-07-13 | 281.68 |
| 2004-07-14 | 284.07 |
| 2004-07-15 | 281.64 |
| 2004-07-16 | 283.36 |
| 2004-07-19 | 281.22 |
| 2004-07-20 | 281.18 |
| 2004-07-21 | 279.32 |
| 2004-07-22 | 273.90 |
| 2004-07-23 | 270.59 |
| 2004-07-26 | 268.41 |
| 2004-07-27 | 269.19 |
| 2004-07-28 | 268.18 |
| 2004-07-29 | 274.26 |
| 2004-07-30 | 275.45 |
| 2004-08-02 | 272.85 |
| 2004-08-03 | 276.01 |
| 2004-08-04 | 273.76 |
| 2004-08-05 | 274.85 |
| 2004-08-06 | 273.00 |
| 2004-08-09 | 269.87 |
| 2004-08-10 | 271.53 |
| 2004-08-11 | 266.60 |
| 2004-08-12 | 266.43 |
| 2004-08-13 | 265.35 |
| 2004-08-16 | 267.95 |
| 2004-08-17 | 267.95 |
| 2004-08-18 | 268.69 |
| 2004-08-19 | 270.94 |
| 2004-08-20 | 270.89 |
| 2004-08-23 | 271.79 |
| 2004-08-24 | 270.58 |
| 2004-08-25 | 270.93 |
| 2004-08-26 | 273.63 |
| 2004-08-27 | 274.37 |
| 2004-08-30 | 273.87 |
| 2004-08-31 | 272.91 |
| 2004-09-01 | 275.26 |
| 2004-09-02 | 275.72 |
| 2004-09-03 | 276.33 |
| 2004-09-06 | . |
| 2004-09-07 | 278.77 |
| 2004-09-08 | 278.98 |
| 2004-09-09 | 277.39 |
| 2004-09-10 | 280.85 |
| 2004-09-13 | 283.21 |
| 2004-09-14 | 284.58 |
| 2004-09-15 | 281.17 |
| 2004-09-16 | 280.24 |
| 2004-09-17 | 283.08 |
| 2004-09-20 | 281.66 |
| 2004-09-21 | 285.90 |
| 2004-09-22 | 283.96 |
| 2004-09-23 | 283.17 |
| 2004-09-24 | 283.56 |
| 2004-09-27 | 282.96 |
| 2004-09-28 | 284.97 |
| 2004-09-29 | 289.14 |
| 2004-09-30 | 290.47 |
| 2004-10-01 | 296.96 |
| 2004-10-04 | 295.10 |
| 2004-10-05 | 297.58 |
| 2004-10-06 | 297.40 |
| 2004-10-07 | 296.76 |
| 2004-10-08 | 297.06 |
| 2004-10-11 | 295.12 |
| 2004-10-12 | 290.09 |
| 2004-10-13 | 289.04 |
| 2004-10-14 | 289.71 |
| 2004-10-15 | 291.92 |
| 2004-10-18 | 293.58 |
| 2004-10-19 | 299.32 |
| 2004-10-20 | 297.69 |
| 2004-10-21 | 300.04 |
| 2004-10-22 | 302.66 |
| 2004-10-25 | 300.03 |
| 2004-10-26 | 300.49 |
| 2004-10-27 | 304.20 |
| 2004-10-28 | 303.63 |
| 2004-10-29 | 303.58 |
| 2004-11-01 | 307.63 |
| 2004-11-02 | 308.81 |
| 2004-11-03 | 311.10 |
| 2004-11-04 | 313.69 |
| 2004-11-05 | 316.25 |
| 2004-11-08 | 317.02 |
| 2004-11-09 | 317.56 |
| 2004-11-10 | 320.44 |
| 2004-11-11 | 320.92 |
| 2004-11-12 | 321.03 |
| 2004-11-15 | 320.93 |
| 2004-11-16 | 320.77 |
| 2004-11-17 | 326.95 |
| 2004-11-18 | 326.89 |
| 2004-11-19 | 326.12 |
| 2004-11-22 | 324.96 |
| 2004-11-23 | 325.00 |
| 2004-11-24 | 326.76 |
| 2004-11-25 | . |
| 2004-11-26 | 332.70 |
| 2004-11-29 | 332.73 |
| 2004-11-30 | 330.47 |
| 2004-12-01 | 336.93 |
| 2004-12-02 | 336.80 |
| 2004-12-03 | 338.29 |
| 2004-12-06 | 340.23 |
| 2004-12-07 | 340.29 |
| 2004-12-08 | 333.21 |
| 2004-12-09 | 330.32 |
| 2004-12-10 | 332.05 |
| 2004-12-13 | 337.60 |
| 2004-12-14 | 338.71 |
| 2004-12-15 | 342.47 |
| 2004-12-16 | 339.81 |
| 2004-12-17 | 333.59 |
| 2004-12-20 | 340.87 |
| 2004-12-21 | 340.08 |
| 2004-12-22 | 341.56 |
| 2004-12-23 | 345.56 |
| 2004-12-24 | . |
| 2004-12-27 | 348.08 |
| 2004-12-28 | 348.97 |
| 2004-12-29 | 347.90 |
| 2004-12-30 | 350.11 |
| 2004-12-31 | 349.14 |
| 2005-01-03 | 348.71 |
| 2005-01-04 | 343.43 |
| 2005-01-05 | 338.95 |
| 2005-01-06 | 336.15 |
| 2005-01-07 | 334.08 |
| 2005-01-10 | 334.79 |
| 2005-01-11 | 333.05 |
| 2005-01-12 | 333.63 |
| 2005-01-13 | 333.04 |
| 2005-01-14 | 331.68 |
| 2005-01-17 | . |
| 2005-01-18 | 333.30 |
| 2005-01-19 | 334.93 |
| 2005-01-20 | 331.02 |
| 2005-01-21 | 332.13 |
| 2005-01-24 | 331.67 |
| 2005-01-25 | 329.26 |
| 2005-01-26 | 332.08 |
| 2005-01-27 | 332.01 |
#2005-01-28| 331.29
#2005-01-31| 337.38
#2005-02-01| 339.89
#2005-02-02| 342.43
#2005-02-03| 339.21
#2005-02-04| 343.26
#2005-02-07| 342.22
#2005-02-08| 341.35
#2005-02-09| 344.73
#2005-02-10| 348.07
#2005-02-11| 351.17
#2005-02-14| 354.72
#2005-02-15| 356.61
#2005-02-16| 356.25
#2005-02-17| 360.79
#2005-02-18| 364.80
#2005-02-21| .
#2005-02-22| 366.46
#2005-02-23| 363.48
#2005-02-24| 364.27
#2005-02-25| 366.30
#2005-02-28| 368.73
#2005-03-01| 367.51
#2005-03-02| 366.43
#2005-03-03| 365.42
#2005-03-04| 373.04
#2005-03-07| 375.67
#2005-03-08| 374.87
#2005-03-09| 373.62
#2005-03-10| 371.62
#2005-03-11| 374.00
#2005-03-14| 371.37
#2005-03-15| 370.41
#2005-03-16| 368.75
#2005-03-17| 367.50
#2005-03-18| 365.41
#2005-03-21| 361.53
#2005-03-22| 365.49
#2005-03-23| 358.95
#2005-03-24| 358.61
#2005-03-25| .
#2005-03-28| 356.10
#2005-03-29| 356.33
#2005-03-30| 357.50
#2005-03-31| 359.81
#2005-04-01| 362.61
#2005-04-04| 357.66
#2005-04-05| 358.62
#2005-04-06| 365.16
#2005-04-07| 366.80
#2005-04-08| 365.90
#2005-04-11| 367.59
#2005-04-12| 363.83
#2005-04-13| 362.98
#2005-04-14| 354.81
#2005-04-15| 351.81
#2005-04-18| 346.06
#2005-04-19| 349.23
#2005-04-20| 349.03
#2005-04-21| 347.83
#2005-04-22| 349.78
#2005-04-25| 349.52
#2005-04-26| 349.13
#2005-04-27| 343.34
#2005-04-28| 341.32
#2005-04-29| 344.08
#2005-05-02| 346.45
#2005-05-03| 348.84
#2005-05-04| 353.72
#2005-05-05| 355.02
#2005-05-06| 354.76
#2005-05-09| 353.55
#2005-05-10| 353.65
#2005-05-11| 352.05
#2005-05-12| 351.67
#2005-05-13| 345.80
#2005-05-16| 343.40
#2005-05-17| 342.67
#2005-05-18| 351.06
#2005-05-19| 353.49
#2005-05-20| 352.07
#2005-05-23| 354.09
#2005-05-24| 355.68
#2005-05-25| 356.11
#2005-05-26| 354.84
#2005-05-27| 355.74
#2005-05-30| .
#2005-05-31| 349.36
#2005-06-01| 353.19
#2005-06-02| 354.82
#2005-06-03| 353.70
#2005-06-06| 353.74
#2005-06-07| 356.46
#2005-06-08| 357.74
#2005-06-09| 354.40
#2005-06-10| 355.55
#2005-06-13| 354.02
#2005-06-14| 352.81
#2005-06-15| 352.55
#2005-06-16| 353.70
#2005-06-17| 358.97
#2005-06-20| 353.82
#2005-06-21| 354.38
#2005-06-22| 355.06
#2005-06-23| 353.14
#2005-06-24| 347.79
#2005-06-27| 346.75
#2005-06-28| 347.66
#2005-06-29| 347.60
#2005-06-30| 347.43
#2005-07-01| 347.60
#2005-07-04| .
#2005-07-05| 343.33
#2005-07-06| 343.35
#2005-07-07| 338.32
#2005-07-08| 340.93
#2005-07-11| 348.98
#2005-07-12| 352.81
#2005-07-13| 352.44
#2005-07-14| 354.39
#2005-07-15| 352.18
#2005-07-18| 354.72
#2005-07-19| 358.48
#2005-07-20| 360.56
#2005-07-21| 365.77
#2005-07-22| 365.85
#2005-07-25| 364.99
#2005-07-26| 361.73
#2005-07-27| 361.81
#2005-07-28| 369.16
#2005-07-29| 370.30
#2005-08-01| 372.77
#2005-08-02| 376.99
#2005-08-03| 381.38
#2005-08-04| 380.79
#2005-08-05| 375.17
#2005-08-08| 377.63
#2005-08-09| 381.13
#2005-08-10| 382.32
#2005-08-11| 383.22
#2005-08-12| 379.82
#2005-08-15| 376.54
#2005-08-16| 371.33
#2005-08-17| 370.99
#2005-08-18| 364.27
#2005-08-19| 367.84
#2005-08-22| 372.87
#2005-08-23| 370.92
#2005-08-24| 370.64
#2005-08-25| 367.48
#2005-08-26| 364.99
#2005-08-29| 364.80
#2005-08-30| 361.66
#2005-08-31| 367.38
#2005-09-01| 376.04
#2005-09-02| 381.88
#2005-09-05| .
#2005-09-06| 387.18
#2005-09-07| 390.81
#2005-09-08| 390.06
#2005-09-09| 391.77
#2005-09-12| 389.18
#2005-09-13| 383.35
#2005-09-14| 385.11
#2005-09-15| 382.01
#2005-09-16| 386.30
#2005-09-19| 382.41
#2005-09-20| 386.44
#2005-09-21| 381.06
#2005-09-22| 375.87
#2005-09-23| 375.30
#2005-09-26| 384.19
#2005-09-27| 379.65
#2005-09-28| 386.08
#2005-09-29| 384.41
#2005-09-30| 389.72
#2005-10-03| 390.29
#2005-10-04| 394.50
#2005-10-05| 389.41
#2005-10-06| 389.82
#2005-10-07| 390.08
#2005-10-10| 389.91
#2005-10-11| 388.08
#2005-10-12| 383.51
#2005-10-13| 376.43
#2005-10-14| 380.31
#2005-10-17| 377.68
#2005-10-18| 373.32
#2005-10-19| 368.63
#2005-10-20| 370.33
#2005-10-21| 366.35
#2005-10-24| 373.08
#2005-10-25| 372.67
#2005-10-26| 373.38
#2005-10-27| 368.21
#2005-10-28| 368.72
#2005-10-31| 373.75
#2005-11-01| 374.09
#2005-11-02| 374.32
#2005-11-03| 375.95
#2005-11-04| 368.91
#2005-11-07| 371.49
#2005-11-08| 368.16
#2005-11-09| 372.65
#2005-11-10| 372.89
#2005-11-11| 378.46
#2005-11-14| 380.66
#2005-11-15| 381.60
#2005-11-16| 378.88
#2005-11-17| 382.99
#2005-11-18| 384.26
#2005-11-21| 388.92
#2005-11-22| 388.51
#2005-11-23| 390.37
#2005-11-24| .
#2005-11-25| 388.69
#2005-11-28| 389.54
#2005-11-29| 388.63
#2005-11-30| 389.63
#2005-12-01| 393.42
#2005-12-02| 396.12
#2005-12-05| 396.37
#2005-12-06| 398.00
#2005-12-07| 393.32
#2005-12-08| 397.52
#2005-12-09| 397.45
#2005-12-12| 401.04
#2005-12-13| 400.09
#2005-12-14| 404.24
#2005-12-15| 402.54
#2005-12-16| 408.47
#2005-12-19| 406.55
#2005-12-20| 403.39
#2005-12-21| 407.67
#2005-12-22| 409.61
#2005-12-23| 410.98
#2005-12-26| .
#2005-12-27| 413.00
#2005-12-28| 414.33
#2005-12-29| 411.97
#2005-12-30| 406.14
#2006-01-02| .
#2006-01-03| 418.07
#2006-01-04| 421.43
#2006-01-05| 420.38
#2006-01-06| 422.05
#2006-01-09| 417.76
#2006-01-10| 414.33
#2006-01-11| 417.45
#2006-01-12| 417.80
#2006-01-13| 415.43
#2006-01-16| .
#2006-01-17| 413.91
#2006-01-18| 413.22
#2006-01-19| 412.70
#2006-01-20| 409.00
#2006-01-23| 414.30
#2006-01-24| 414.94
#2006-01-25| 419.33
#2006-01-26| 418.96
#2006-01-27| 423.69
#2006-01-30| 417.01
#2006-01-31| 422.77
#2006-02-01| 425.25
#2006-02-02| 418.55
#2006-02-03| 415.72
#2006-02-06| 415.65
#2006-02-07| 417.23
#2006-02-08| 414.06
#2006-02-09| 417.42
#2006-02-10| 413.90
#2006-02-13| 415.19
#2006-02-14| 415.95
#2006-02-15| 415.64
#2006-02-16| 416.23
#2006-02-17| 415.96
#2006-02-20| .
#2006-02-21| 414.58
#2006-02-22| 417.20
#2006-02-23| 415.89
#2006-02-24| 416.66
#2006-02-27| 418.02
#2006-02-28| 413.72
#2006-03-01| 417.25
#2006-03-02| 416.45
#2006-03-03| 413.05
#2006-03-06| 410.70
#2006-03-07| 408.16
#2006-03-08| 405.35
#2006-03-09| 410.17
#2006-03-10| 411.79
#2006-03-13| 414.57
#2006-03-14| 420.31
#2006-03-15| 421.79
#2006-03-16| 425.18
#2006-03-17| 425.89
#2006-03-20| 429.08
#2006-03-21| 425.31
#2006-03-22| 429.75
#2006-03-23| 429.41
#2006-03-24| 438.16
#2006-03-27| 432.65
#2006-03-28| 431.61
#2006-03-29| 424.00
#2006-03-30| 433.84
#2006-03-31| 430.30
#2006-04-03| 432.41
#2006-04-04| 436.29
#2006-04-05| 436.71
#2006-04-06| 437.00
#2006-04-07| 430.65
#2006-04-10| 431.20
#2006-04-11| 428.07
#2006-04-12| 424.29
#2006-04-13| 425.90
#2006-04-14| .
#2006-04-17| 432.66
#2006-04-18| 432.50
#2006-04-19| 439.63
#2006-04-20| 448.25
#2006-04-21| 458.95
#2006-04-24| 462.01
#2006-04-25| 460.27
#2006-04-26| 464.70
#2006-04-27| 467.64
#2006-04-28| 467.09
#2006-05-01| 467.90
#2006-05-02| 473.08
#2006-05-03| 467.10
#2006-05-04| 474.55
#2006-05-05| 483.26
#2006-05-08| 480.75
#2006-05-09| 487.72
#2006-05-10| 486.27
#2006-05-11| 486.94
#2006-05-12| 479.52
#2006-05-15| 468.99
#2006-05-16| 467.84
#2006-05-17| 452.25
#2006-05-18| 451.06
#2006-05-19| 445.75
#2006-05-22| 437.71
#2006-05-23| 453.40
#2006-05-24| 445.99
#2006-05-25| 454.72
#2006-05-26| 462.49
#2006-05-29| .
#2006-05-30| 455.45
#2006-05-31| 454.82
#2006-06-01| 452.26
#2006-06-02| 456.54
#2006-06-05| 453.75
#2006-06-06| 443.68
#2006-06-07| 445.11
#2006-06-08| 429.11
#2006-06-09| 429.31
#2006-06-12| 421.07
#2006-06-13| 408.50
#2006-06-14| 417.07
#2006-06-15| 426.26
#2006-06-16| 425.56
#2006-06-19| 422.05
#2006-06-20| 424.36
#2006-06-21| 428.49
#2006-06-22| 428.81
#2006-06-23| 426.97
#2006-06-26| 426.71
#2006-06-27| 425.93
#2006-06-28| 424.45
#2006-06-29| 435.19
#2006-06-30| 454.18
#2006-07-03| 459.28
#2006-07-04| .
#2006-07-05| 449.55
#2006-07-06| 450.99
#2006-07-07| 456.38
#2006-07-10| 456.50
#2006-07-11| 455.70
#2006-07-12| 456.50
#2006-07-13| 449.79
#2006-07-14| 441.27
#2006-07-17| 434.55
#2006-07-18| 433.25
#2006-07-19| 447.61
#2006-07-20| 452.45
#2006-07-21| 449.11
#2006-07-24| 455.83
#2006-07-25| 458.20
#2006-07-26| 460.48
#2006-07-27| 464.04
#2006-07-28| 468.04
#2006-07-31| 466.48
#2006-08-01| 458.55
#2006-08-02| 462.82
#2006-08-03| 460.10
#2006-08-04| 468.02
#2006-08-07| 457.85
#2006-08-08| 457.15
#2006-08-09| 462.82
#2006-08-10| 458.09
#2006-08-11| 460.77
#2006-08-14| 463.42
#2006-08-15| 473.41
#2006-08-16| 475.74
#2006-08-17| 478.21
#2006-08-18| 476.42
#2006-08-21| 476.75
#2006-08-22| 473.80
#2006-08-23| 470.83
#2006-08-24| 474.46
#2006-08-25| 474.38
#2006-08-28| 479.64
#2006-08-29| 477.55
#2006-08-30| 482.03
#2006-08-31| 480.00
#2006-09-01| 482.76
#2006-09-04| .
#2006-09-05| 480.01
#2006-09-06| 473.84
#2006-09-07| 468.22
#2006-09-08| 468.52
#2006-09-11| 469.49
#2006-09-12| 474.61
#2006-09-13| 475.07
#2006-09-14| 476.07
#2006-09-15| 475.46
#2006-09-18| 474.11
#2006-09-19| 472.70
#2006-09-20| 476.43
#2006-09-21| 479.99
#2006-09-22| 476.96
#2006-09-25| 478.58
#2006-09-26| 481.84
#2006-09-27| 483.94
#2006-09-28| 486.47
#2006-09-29| 488.61
#2006-10-02| 494.03
#2006-10-03| 491.38
#2006-10-04| 493.83
#2006-10-05| 495.16
#2006-10-06| 488.82
#2006-10-09| 492.36
#2006-10-10| 489.61
#2006-10-11| 488.50
#2006-10-12| 490.79
#2006-10-13| 487.96
#2006-10-16| 490.80
#2006-10-17| 486.08
#2006-10-18| 486.73
#2006-10-19| 491.94
#2006-10-20| 492.56
#2006-10-23| 494.53
#2006-10-24| 496.57
#2006-10-25| 501.46
#2006-10-26| 504.77
#2006-10-27| 503.28
#2006-10-30| 500.13
#2006-10-31| 505.36
#2006-11-01| 509.82
#2006-11-02| 504.19
#2006-11-03| 501.56
#2006-11-06| 507.85
#2006-11-07| 512.91
#2006-11-08| 512.50
#2006-11-09| 514.59
#2006-11-10| 520.97
#2006-11-13| 519.01
#2006-11-14| 519.33
#2006-11-15| 521.24
#2006-11-16| 520.77
#2006-11-17| 518.79
#2006-11-20| 517.68
#2006-11-21| 519.85
#2006-11-22| 523.27
#2006-11-23| .
#2006-11-24| 527.72
#2006-11-27| 523.09
#2006-11-28| 521.34
#2006-11-29| 528.42
#2006-11-30| 526.63
#2006-12-01| 527.03
#2006-12-04| 532.37
#2006-12-05| 538.58
#2006-12-06| 538.73
#2006-12-07| 537.94
#2006-12-08| 540.31
#2006-12-11| 537.99
#2006-12-12| 543.90
#2006-12-13| 548.74
#2006-12-14| 545.83
#2006-12-15| 545.13
#2006-12-18| 546.52
#2006-12-19| 545.34
#2006-12-20| 552.53
#2006-12-21| 550.41
#2006-12-22| 545.60
#2006-12-25| .
#2006-12-26| 544.75
#2006-12-27| 552.93
#2006-12-28| 552.60
#2006-12-29| 553.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 559.44
#2007-01-04| 551.66
#2007-01-05| 540.77
#2007-01-08| 540.73
#2007-01-09| 545.03
#2007-01-10| 539.98
#2007-01-11| 546.98
#2007-01-12| 555.78
#2007-01-15| .
#2007-01-16| 556.21
#2007-01-17| 559.19
#2007-01-18| 558.04
#2007-01-19| 560.39
#2007-01-22| 556.41
#2007-01-23| 559.81
#2007-01-24| 561.23
#2007-01-25| 554.08
#2007-01-26| 548.82
#2007-01-29| 554.30
#2007-01-30| 555.66
#2007-01-31| 564.77
#2007-02-01| 573.25
#2007-02-02| 570.86
#2007-02-05| 567.75
#2007-02-06| 571.30
#2007-02-07| 575.84
#2007-02-08| 571.31
#2007-02-09| 571.31
#2007-02-12| 567.37
#2007-02-13| 571.37
#2007-02-14| 574.64
#2007-02-15| 570.01
#2007-02-16| 565.02
#2007-02-19| .
#2007-02-20| 566.52
#2007-02-21| 565.99
#2007-02-22| 573.23
#2007-02-23| 575.05
#2007-02-26| 581.64
#2007-02-27| 570.27
#2007-02-28| 558.85
#2007-03-01| 547.67
#2007-03-02| 551.07
#2007-03-05| 541.17
#2007-03-06| 548.73
#2007-03-07| 554.72
#2007-03-08| 562.22
#2007-03-09| 563.14
#2007-03-12| 577.90
#2007-03-13| 572.53
#2007-03-14| 560.77
#2007-03-15| 575.25
#2007-03-16| 576.45
#2007-03-19| 582.44
#2007-03-20| 584.97
#2007-03-21| 585.66
#2007-03-22| 597.55
#2007-03-23| 595.53
#2007-03-26| 595.97
#2007-03-27| 599.95
#2007-03-28| 604.23
#2007-03-29| 612.99
#2007-03-30| 613.85
#2007-04-02| 617.16
#2007-04-03| 623.44
#2007-04-04| 627.50
#2007-04-05| 633.98
#2007-04-06| .
#2007-04-09| 630.71
#2007-04-10| 640.18
#2007-04-11| 633.49
#2007-04-12| 631.24
#2007-04-13| 642.83
#2007-04-16| 653.57
#2007-04-17| 652.44
#2007-04-18| 646.75
#2007-04-19| 647.61
#2007-04-20| 653.07
#2007-04-23| 646.59
#2007-04-24| 651.99
#2007-04-25| 660.16
#2007-04-26| 657.90
#2007-04-27| 661.48
#2007-04-30| 664.55
#2007-05-01| 662.07
#2007-05-02| 661.48
#2007-05-03| 664.92
#2007-05-04| 668.28
#2007-05-07| 670.65
#2007-05-08| 659.01
#2007-05-09| 662.58
#2007-05-10| 656.29
#2007-05-11| 658.50
#2007-05-14| 655.89
#2007-05-15| 662.71
#2007-05-16| 659.31
#2007-05-17| 656.73
#2007-05-18| 670.30
#2007-05-21| 677.43
#2007-05-22| 681.92
#2007-05-23| 677.50
#2007-05-24| 672.78
#2007-05-25| 673.02
#2007-05-28| .
#2007-05-29| 673.92
#2007-05-30| 667.60
#2007-05-31| 681.09
#2007-06-01| 685.96
#2007-06-04| 690.29
#2007-06-05| 693.51
#2007-06-06| 672.30
#2007-06-07| 659.55
#2007-06-08| 654.30
#2007-06-11| 664.92
#2007-06-12| 662.88
#2007-06-13| 664.50
#2007-06-14| 680.77
#2007-06-15| 694.12
#2007-06-18| 698.51
#2007-06-19| 703.69
#2007-06-20| 711.54
#2007-06-21| 700.72
#2007-06-22| 706.12
#2007-06-25| 704.26
#2007-06-26| 696.19
#2007-06-27| 693.37
#2007-06-28| 709.63
#2007-06-29| 722.18
#2007-07-02| 724.45
#2007-07-03| 730.18
#2007-07-04| .
#2007-07-05| 728.74
#2007-07-06| 736.78
#2007-07-09| 735.59
#2007-07-10| 730.00
#2007-07-11| 734.20
#2007-07-12| 741.64
#2007-07-13| 748.69
#2007-07-16| 751.78
#2007-07-17| 749.76
#2007-07-18| 737.43
#2007-07-19| 746.20
#2007-07-20| 737.16
#2007-07-23| 739.18
#2007-07-24| 727.99
#2007-07-25| 712.31
#2007-07-26| 700.16
#2007-07-27| 683.53
#2007-07-30| 698.55
#2007-07-31| 707.34
#2007-08-01| 696.28
#2007-08-02| 699.82
#2007-08-03| 694.20
#2007-08-06| 698.56
#2007-08-07| 696.41
#2007-08-08| 715.96
#2007-08-09| 693.88
#2007-08-10| 679.73
#2007-08-13| 690.94
#2007-08-14| 678.77
#2007-08-15| 679.08
#2007-08-16| 650.61
#2007-08-17| 657.74
#2007-08-20| 663.51
#2007-08-21| 675.79
#2007-08-22| 686.05
#2007-08-23| 689.90
#2007-08-24| 695.41
#2007-08-27| 693.98
#2007-08-28| 687.21
#2007-08-29| 691.33
#2007-08-30| 703.67
#2007-08-31| 714.21
#2007-09-03| .
#2007-09-04| 715.53
#2007-09-05| 701.24
#2007-09-06| 703.64
#2007-09-07| 690.01
#2007-09-10| 685.10
#2007-09-11| 693.86
#2007-09-12| 696.41
#2007-09-13| 701.13
#2007-09-14| 699.74
#2007-09-17| 696.65
#2007-09-18| 708.13
#2007-09-19| 727.52
#2007-09-20| 728.84
#2007-09-21| 726.14
#2007-09-24| 732.50
#2007-09-25| 731.22
#2007-09-26| 733.10
#2007-09-27| 738.84
#2007-09-28| 738.91
#2007-10-01| 747.37
#2007-10-02| 737.53
#2007-10-03| 737.91
#2007-10-04| 736.17
#2007-10-05| 740.87
#2007-10-08| 740.72
#2007-10-09| 741.51
#2007-10-10| 743.24
#2007-10-11| 753.40
#2007-10-12| 753.18
#2007-10-15| 754.57
#2007-10-16| 750.33
#2007-10-17| 755.59
#2007-10-18| 760.03
#2007-10-19| 761.11
#2007-10-22| 740.38
#2007-10-23| 754.71
#2007-10-24| 747.59
#2007-10-25| 756.46
#2007-10-26| 762.70
#2007-10-29| 765.12
#2007-10-30| 756.31
#2007-10-31| 761.26
#2007-11-01| 745.77
#2007-11-02| 753.43
#2007-11-05| 750.52
#2007-11-06| 758.10
#2007-11-07| 763.19
#2007-11-08| 757.91
#2007-11-09| 749.30
#2007-11-12| 730.35
#2007-11-13| 732.27
#2007-11-14| 742.77
#2007-11-15| 727.38
#2007-11-16| 720.03
#2007-11-19| 705.20
#2007-11-20| 732.36
#2007-11-21| 725.14
#2007-11-22| .
#2007-11-23| 738.48
#2007-11-26| 735.53
#2007-11-27| 735.96
#2007-11-28| 747.97
#2007-11-29| 755.76
#2007-11-30| 759.12
#2007-12-03| 753.45
#2007-12-04| 762.19
#2007-12-05| 768.93
#2007-12-06| 769.11
#2007-12-07| 775.70
#2007-12-10| 775.69
#2007-12-11| 775.18
#2007-12-12| 784.85
#2007-12-13| 771.06
#2007-12-14| 763.64
#2007-12-17| 750.00
#2007-12-18| 753.67
#2007-12-19| 757.61
#2007-12-20| 762.11
#2007-12-21| 779.17
#2007-12-24| 781.49
#2007-12-25| .
#2007-12-26| 786.86
#2007-12-27| 791.54
#2007-12-28| 802.43
#2007-12-31| 799.06
#2008-01-01| .
#2008-01-02| 800.97
#2008-01-03| 804.77
#2008-01-04| 807.49
#2008-01-07| 810.18
#2008-01-08| 813.65
#2008-01-09| 812.50
#2008-01-10| 790.06
#2008-01-11| 792.91
#2008-01-14| 801.78
#2008-01-15| 787.53
#2008-01-16| 757.87
#2008-01-17| 746.27
#2008-01-18| 732.41
#2008-01-21| .
#2008-01-22| 684.13
#2008-01-23| 650.60
#2008-01-24| 696.52
#2008-01-25| 691.31
#2008-01-28| 687.10
#2008-01-29| 704.61
#2008-01-30| 698.32
#2008-01-31| 716.23
#2008-02-01| 723.69
#2008-02-04| 729.54
#2008-02-05| 692.65
#2008-02-06| 706.78
#2008-02-07| 684.09
#2008-02-08| 684.63
#2008-02-11| 684.88
#2008-02-12| 712.49
#2008-02-13| 713.01
#2008-02-14| 719.80
#2008-02-15| 710.17
#2008-02-18| .
#2008-02-19| 727.29
#2008-02-20| 712.53
#2008-02-21| 718.97
#2008-02-22| 714.95
#2008-02-25| 724.52
#2008-02-26| 738.76
#2008-02-27| 746.52
#2008-02-28| 733.06
#2008-02-29| 722.91
#2008-03-03| 716.89
#2008-03-04| 698.16
#2008-03-05| 717.43
#2008-03-06| 720.64
#2008-03-07| 709.51
#2008-03-10| 696.50
#2008-03-11| 709.91
#2008-03-12| 726.79
#2008-03-13| 726.89
#2008-03-14| 729.07
#2008-03-17| 723.99
#2008-03-18| 748.45
#2008-03-19| 739.39
#2008-03-20| 714.72
#2008-03-21| .
#2008-03-24| 713.70
#2008-03-25| 744.25
#2008-03-26| 748.85
#2008-03-27| 761.95
#2008-03-28| 756.62
#2008-03-31| 764.99
#2008-04-01| 767.65
#2008-04-02| 773.82
#2008-04-03| 782.51
#2008-04-04| 787.68
#2008-04-07| 789.64
#2008-04-08| 790.86
#2008-04-09| 796.36
#2008-04-10| 794.02
#2008-04-11| 786.66
#2008-04-14| 788.93
#2008-04-15| 792.57
#2008-04-16| 814.05
#2008-04-17| 805.77
#2008-04-18| 811.87
#2008-04-21| 827.89
#2008-04-22| 815.47
#2008-04-23| 819.70
#2008-04-24| 812.57
#2008-04-25| 815.76
#2008-04-28| 821.05
#2008-04-29| 816.11
#2008-04-30| 825.33
#2008-05-01| 819.05
#2008-05-02| 816.83
#2008-05-05| 823.00
#2008-05-06| 823.26
#2008-05-07| 817.74
#2008-05-08| 825.21
#2008-05-09| 812.41
#2008-05-12| 820.43
#2008-05-13| 826.87
#2008-05-14| 833.43
#2008-05-15| 832.11
#2008-05-16| 839.61
#2008-05-19| 849.24
#2008-05-20| 844.39
#2008-05-21| 855.23
#2008-05-22| 852.38
#2008-05-23| 843.51
#2008-05-26| .
#2008-05-27| 837.66
#2008-05-28| 851.01
#2008-05-29| 851.30
#2008-05-30| 858.65
#2008-06-02| 849.47
#2008-06-03| 855.25
#2008-06-04| 856.68
#2008-06-05| 863.97
#2008-06-06| 860.65
#2008-06-09| 863.94
#2008-06-10| 842.16
#2008-06-11| 835.63
#2008-06-12| 836.09
#2008-06-13| 836.67
#2008-06-16| 838.41
#2008-06-17| 846.74
#2008-06-18| 827.95
#2008-06-19| 827.59
#2008-06-20| 818.54
#2008-06-23| 813.28
#2008-06-24| 812.99
#2008-06-25| 816.12
#2008-06-26| 816.53
#2008-06-27| 816.45
#2008-06-30| 816.53
#2008-07-01| 804.73
#2008-07-02| 802.72
#2008-07-03| 791.64
#2008-07-04| .
#2008-07-07| 801.84
#2008-07-08| 791.37
#2008-07-09| 806.37
#2008-07-10| 803.07
#2008-07-11| 791.18
#2008-07-14| 795.09
#2008-07-15| 785.90
#2008-07-16| 776.58
#2008-07-17| 790.73
#2008-07-18| 789.10
#2008-07-21| 794.84
#2008-07-22| 800.70
#2008-07-23| 789.60
#2008-07-24| 771.99
#2008-07-25| 787.46
#2008-07-28| 792.69
#2008-07-29| 778.60
#2008-07-30| 776.37
#2008-07-31| 779.01
#2008-08-01| 765.01
#2008-08-04| 757.46
#2008-08-05| 758.31
#2008-08-06| 763.60
#2008-08-07| 758.56
#2008-08-08| 737.92
#2008-08-11| 738.19
#2008-08-12| 731.45
#2008-08-13| 722.61
#2008-08-14| 729.32
#2008-08-15| 716.97
#2008-08-18| 720.70
#2008-08-19| 711.76
#2008-08-20| 718.10
#2008-08-21| 718.26
#2008-08-22| 721.94
#2008-08-25| 715.58
#2008-08-26| 715.48
#2008-08-27| 722.24
#2008-08-28| 726.28
#2008-08-29| 733.00
#2008-09-01| .
#2008-09-02| 732.98
#2008-09-03| 720.25
#2008-09-04| 698.75
#2008-09-05| 676.02
#2008-09-08| 683.57
#2008-09-09| 672.01
#2008-09-10| 668.94
#2008-09-11| 659.60
#2008-09-12| 685.47
#2008-09-15| 677.67
#2008-09-16| 664.27
#2008-09-17| 649.31
#2008-09-18| 654.12
#2008-09-19| 689.89
#2008-09-22| 678.57
#2008-09-23| 677.36
#2008-09-24| 669.90
#2008-09-25| 674.83
#2008-09-26| 658.85
#2008-09-29| 617.98
#2008-09-30| 607.55
#2008-10-01| 600.69
#2008-10-02| 565.96
#2008-10-03| 581.92
#2008-10-06| 538.59
#2008-10-07| 544.98
#2008-10-08| 508.16
#2008-10-09| 502.89
#2008-10-10| 469.05
#2008-10-13| 509.79
#2008-10-14| 522.86
#2008-10-15| 484.06
#2008-10-16| 442.00
#2008-10-17| 451.99
#2008-10-20| 459.64
#2008-10-21| 462.08
#2008-10-22| 428.39
#2008-10-23| 429.60
#2008-10-24| 408.90
#2008-10-27| 368.11
#2008-10-28| 373.12
#2008-10-29| 435.65
#2008-10-30| 428.34
#2008-10-31| 444.34
#2008-11-03| 458.23
#2008-11-04| 489.58
#2008-11-05| 476.64
#2008-11-06| 436.56
#2008-11-07| 449.54
#2008-11-10| 462.90
#2008-11-11| 431.52
#2008-11-12| 420.95
#2008-11-13| 423.34
#2008-11-14| 428.08
#2008-11-17| 421.83
#2008-11-18| 418.55
#2008-11-19| 384.83
#2008-11-20| 374.83
#2008-11-21| 365.05
#2008-11-24| 405.34
#2008-11-25| 422.90
#2008-11-26| 415.98
#2008-11-27| .
#2008-11-28| 417.94
#2008-12-01| 388.45
#2008-12-02| 398.20
#2008-12-03| 395.33
#2008-12-04| 400.22
#2008-12-05| 373.41
#2008-12-08| 413.78
#2008-12-09| 423.88
#2008-12-10| 428.18
#2008-12-11| 432.65
#2008-12-12| 428.21
#2008-12-15| 440.27
#2008-12-16| 454.97
#2008-12-17| 475.40
#2008-12-18| 486.30
#2008-12-19| 463.56
#2008-12-22| 456.86
#2008-12-23| 456.63
#2008-12-24| 457.03
#2008-12-25| .
#2008-12-26| 459.23
#2008-12-29| 477.59
#2008-12-30| 485.61
#2008-12-31| 476.06
#2009-01-01| .
#2009-01-02| 492.70
#2009-01-05| 484.32
#2009-01-06| 482.48
#2009-01-07| 483.11
#2009-01-08| 486.25
#2009-01-09| 469.17
#2009-01-12| 459.58
#2009-01-13| 452.41
#2009-01-14| 436.51
#2009-01-15| 424.68
#2009-01-16| 434.72
#2009-01-19| .
#2009-01-20| 407.72
#2009-01-21| 409.40
#2009-01-22| 406.85
#2009-01-23| 397.82
#2009-01-26| 417.30
#2009-01-27| 410.94
#2009-01-28| 426.09
#2009-01-29| 422.41
#2009-01-30| 401.89
#2009-02-02| 398.72
#2009-02-03| 408.71
#2009-02-04| 419.98
#2009-02-05| 419.49
#2009-02-06| 438.93
#2009-02-09| 451.93
#2009-02-10| 436.59
#2009-02-11| 435.59
#2009-02-12| 420.22
#2009-02-13| 431.39
#2009-02-16| .
#2009-02-17| 406.02
#2009-02-18| 405.51
#2009-02-19| 409.51
#2009-02-20| 393.55
#2009-02-23| 389.85
#2009-02-24| 386.62
#2009-02-25| 380.78
#2009-02-26| 388.93
#2009-02-27| 379.79
#2009-03-02| 362.33
#2009-03-03| 358.38
#2009-03-04| 380.93
#2009-03-05| 359.33
#2009-03-06| 357.90
#2009-03-09| 362.18
#2009-03-10| 389.82
#2009-03-11| 392.03
#2009-03-12| 393.68
#2009-03-13| 394.14
#2009-03-16| 400.55
#2009-03-17| 383.19
#2009-03-18| 387.85
#2009-03-19| 413.50
#2009-03-20| 427.24
#2009-03-23| 434.23
#2009-03-24| 434.99
#2009-03-25| 430.52
#2009-03-26| 430.39
#2009-03-27| 414.81
#2009-03-30| 394.31
#2009-03-31| 403.32
#2009-04-01| 403.66
#2009-04-02| 431.19
#2009-04-03| 438.19
#2009-04-06| 437.13
#2009-04-07| 427.94
#2009-04-08| 427.95
#2009-04-09| 449.15
#2009-04-10| .
#2009-04-13| 452.96
#2009-04-14| 455.87
#2009-04-15| 452.19
#2009-04-16| 455.37
#2009-04-17| 449.76
#2009-04-20| 432.71
#2009-04-21| 438.62
#2009-04-22| 447.08
#2009-04-23| 440.79
#2009-04-24| 457.78
#2009-04-27| 453.01
#2009-04-28| 444.25
#2009-04-29| 448.87
#2009-04-30| 459.80
#2009-05-01| 459.87
#2009-05-04| 482.96
#2009-05-05| 481.66
#2009-05-06| 481.10
#2009-05-07| 478.07
#2009-05-08| 491.03
#2009-05-11| 489.68
#2009-05-12| 492.94
#2009-05-13| 482.05
#2009-05-14| 480.52
#2009-05-15| 485.90
#2009-05-18| 492.65
#2009-05-19| 504.03
#2009-05-20| 535.10
#2009-05-21| 518.98
#2009-05-22| 529.26
#2009-05-25| .
#2009-05-26| 534.47
#2009-05-27| 529.73
#2009-05-28| 525.18
#2009-05-29| 537.56
#2009-06-01| 557.62
#2009-06-02| 563.15
#2009-06-03| 557.15
#2009-06-04| 553.41
#2009-06-05| 545.72
#2009-06-08| 532.35
#2009-06-09| 537.99
#2009-06-10| 544.88
#2009-06-11| 554.59
#2009-06-12| 550.57
#2009-06-15| 527.43
#2009-06-16| 527.24
#2009-06-17| 508.22
#2009-06-18| 513.14
#2009-06-19| 512.95
#2009-06-22| 494.23
#2009-06-23| 497.76
#2009-06-24| 510.99
#2009-06-25| 499.49
#2009-06-26| 505.20
#2009-06-29| 514.43
#2009-06-30| 504.32
#2009-07-01| 519.34
#2009-07-02| 497.73
#2009-07-03| .
#2009-07-06| 487.42
#2009-07-07| 487.46
#2009-07-08| 480.68
#2009-07-09| 486.96
#2009-07-10| 478.21
#2009-07-13| 494.71
#2009-07-14| 497.63
#2009-07-15| 515.42
#2009-07-16| 523.46
#2009-07-17| 525.65
#2009-07-20| 535.32
#2009-07-21| 544.50
#2009-07-22| 551.01
#2009-07-23| 567.62
#2009-07-24| 562.39
#2009-07-27| 563.37
#2009-07-28| 558.46
#2009-07-29| 574.16
#2009-07-30| 577.70
#2009-07-31| 588.15
#2009-08-03| 613.78
#2009-08-04| 608.70
#2009-08-05| 604.49
#2009-08-06| 603.16
#2009-08-07| 600.15
#2009-08-10| 595.11
#2009-08-11| 580.57
#2009-08-12| 588.22
#2009-08-13| 602.60
#2009-08-14| 586.57
#2009-08-17| 571.25
#2009-08-18| 578.15
#2009-08-19| 585.54
#2009-08-20| 595.91
#2009-08-21| 609.35
#2009-08-24| 618.89
#2009-08-25| 623.35
#2009-08-26| 608.05
#2009-08-27| 597.50
#2009-08-28| 612.65
#2009-08-31| 605.85
#2009-09-01| 595.67
#2009-09-02| 588.83
#2009-09-03| 582.77
#2009-09-04| 589.06
#2009-09-07| .
#2009-09-08| 623.73
#2009-09-09| 635.66
#2009-09-10| 632.30
#2009-09-11| 638.52
#2009-09-14| 642.12
#2009-09-15| 645.82
#2009-09-16| 661.25
#2009-09-17| 667.09
#2009-09-18| 666.21
#2009-09-21| 657.00
#2009-09-22| 662.00
#2009-09-23| 657.12
#2009-09-24| 646.43
#2009-09-25| 639.56
#2009-09-28| 658.64
#2009-09-29| 653.90
#2009-09-30| 651.22
#2009-10-01| 630.61
#2009-10-02| 622.53
#2009-10-05| 631.39
#2009-10-06| 656.36
#2009-10-07| 654.05
#2009-10-08| 667.45
#2009-10-09| 666.14
#2009-10-12| 680.88
#2009-10-13| 673.10
#2009-10-14| 704.42
#2009-10-15| 702.58
#2009-10-16| 689.16
#2009-10-19| 708.51
#2009-10-20| 698.82
#2009-10-21| 705.68
#2009-10-22| 694.86
#2009-10-23| 692.88
#2009-10-26| 682.77
#2009-10-27| 674.59
#2009-10-28| 656.55
#2009-10-29| 668.05
#2009-10-30| 646.99
#2009-11-02| 653.13
#2009-11-03| 643.65
#2009-11-04| 663.04
#2009-11-05| 677.07
#2009-11-06| 676.47
#2009-11-09| 699.17
#2009-11-10| 695.87
#2009-11-11| 705.45
#2009-11-12| 707.81
#2009-11-13| 709.81
#2009-11-16| 728.15
#2009-11-17| 722.46
#2009-11-18| 720.83
#2009-11-19| 707.19
#2009-11-20| 707.55
#2009-11-23| 735.55
#2009-11-24| 733.28
#2009-11-25| 743.32
#2009-11-26| .
#2009-11-27| 719.71
#2009-11-30| 715.86
#2009-12-01| 739.71
#2009-12-02| 748.46
#2009-12-03| 748.58
#2009-12-04| 745.41
#2009-12-07| 741.15
#2009-12-08| 719.72
#2009-12-09| 722.45
#2009-12-10| 728.19
#2009-12-11| 737.69
#2009-12-14| 742.22
#2009-12-15| 737.25
#2009-12-16| 745.27
#2009-12-17| 726.13
#2009-12-18| 719.12
#2009-12-21| 732.88
#2009-12-22| 726.62
#2009-12-23| 734.49
#2009-12-24| 735.92
#2009-12-25| .
#2009-12-28| 741.85
#2009-12-29| 742.13
#2009-12-30| 732.33
#2009-12-31| 734.12
#2010-01-01| .
#2010-01-04| 753.14
#2010-01-05| 744.29
#2010-01-06| 744.31
#2010-01-07| 736.89
#2010-01-08| 733.85
#2010-01-11| 740.70
#2010-01-12| 727.44
#2010-01-13| 735.73
#2010-01-14| 735.94
#2010-01-15| 715.04
#2010-01-18| .
#2010-01-19| 727.71
#2010-01-20| 700.49
#2010-01-21| 679.74
#2010-01-22| 680.87
#2010-01-25| 674.43
#2010-01-26| 674.21
#2010-01-27| 672.10
#2010-01-28| 655.45
#2010-01-29| 664.17
#2010-02-01| 670.92
#2010-02-02| 679.12
#2010-02-03| 675.05
#2010-02-04| 649.94
#2010-02-05| 630.96
#2010-02-08| 641.37
#2010-02-09| 645.32
#2010-02-10| 647.67
#2010-02-11| 644.85
#2010-02-12| 648.20
#2010-02-15| .
#2010-02-16| 664.95
#2010-02-17| 670.60
#2010-02-18| 670.63
#2010-02-19| 668.23
#2010-02-22| 665.88
#2010-02-23| 657.51
#2010-02-24| 654.54
#2010-02-25| 645.44
#2010-02-26| 656.88
#2010-03-01| 664.67
#2010-03-02| 673.85
#2010-03-03| 688.15
#2010-03-04| 678.00
#2010-03-05| 690.44
#2010-03-08| 689.33
#2010-03-09| 689.25
#2010-03-10| 700.05
#2010-03-11| 696.32
#2010-03-12| 700.77
#2010-03-15| 689.09
#2010-03-16| 701.54
#2010-03-17| 703.91
#2010-03-18| 693.69
#2010-03-19| 684.11
#2010-03-22| 687.69
#2010-03-23| 688.81
#2010-03-24| 677.23
#2010-03-25| 684.46
#2010-03-26| 683.77
#2010-03-29| 689.66
#2010-03-30| 688.43
#2010-03-31| 696.18
#2010-04-01| 706.40
#2010-04-02| .
#2010-04-05| 704.78
#2010-04-06| 697.10
#2010-04-07| 691.14
#2010-04-08| 686.66
#2010-04-09| 699.56
#2010-04-12| 706.06
#2010-04-13| 703.02
#2010-04-14| 707.94
#2010-04-15| 703.17
#2010-04-16| 692.17
#2010-04-19| 688.38
#2010-04-20| 694.75
#2010-04-21| 692.65
#2010-04-22| 684.28
#2010-04-23| 707.01
#2010-04-26| 715.58
#2010-04-27| 696.86
#2010-04-28| 680.37
#2010-04-29| 685.17
#2010-04-30| 682.21
#2010-05-03| 683.61
#2010-05-04| 652.09
#2010-05-05| 637.16
#2010-05-06| 630.76
#2010-05-07| 606.84
#2010-05-10| 650.65
#2010-05-11| 642.14
#2010-05-12| 655.82
#2010-05-13| 656.82
#2010-05-14| 629.23
#2010-05-17| 627.73
#2010-05-18| 636.56
#2010-05-19| 617.71
#2010-05-20| 602.31
#2010-05-21| 610.08
#2010-05-24| 600.10
#2010-05-25| 577.10
#2010-05-26| 588.75
#2010-05-27| 610.44
#2010-05-28| 608.81
#2010-05-31| .
#2010-06-01| 611.09
#2010-06-02| 607.83
#2010-06-03| 617.97
#2010-06-04| 599.88
#2010-06-07| 593.48
#2010-06-08| 594.05
#2010-06-09| 612.04
#2010-06-10| 623.12
#2010-06-11| 625.55
#2010-06-14| 642.70
#2010-06-15| 644.98
#2010-06-16| 649.33
#2010-06-17| 654.66
#2010-06-18| 654.46
#2010-06-21| 662.96
#2010-06-22| 657.05
#2010-06-23| 649.67
#2010-06-24| 646.80
#2010-06-25| 641.70
#2010-06-28| 656.45
#2010-06-29| 620.98
#2010-06-30| 624.02
#2010-07-01| 620.85
#2010-07-02| 626.24
#2010-07-05| .
#2010-07-06| 638.11
#2010-07-07| 638.78
#2010-07-08| 648.11
#2010-07-09| 653.50
#2010-07-12| 652.74
#2010-07-13| 667.45
#2010-07-14| 671.07
#2010-07-15| 673.90
#2010-07-16| 667.94
#2010-07-19| 664.45
#2010-07-20| 655.38
#2010-07-21| 657.08
#2010-07-22| 677.49
#2010-07-23| 680.27
#2010-07-26| 685.54
#2010-07-27| 684.15
#2010-07-28| 678.93
#2010-07-29| 676.81
#2010-07-30| 675.03
#2010-08-02| 707.41
#2010-08-03| 707.06
#2010-08-04| 706.94
#2010-08-05| 712.71
#2010-08-06| 715.62
#2010-08-09| 720.72
#2010-08-10| 704.02
#2010-08-11| 680.13
#2010-08-12| 678.09
#2010-08-13| 668.93
#2010-08-16| 672.47
#2010-08-17| 686.37
#2010-08-18| 683.55
#2010-08-19| 671.99
#2010-08-20| 651.70
#2010-08-23| 648.32
#2010-08-24| 640.99
#2010-08-25| 634.77
#2010-08-26| 645.35
#2010-08-27| 647.20
#2010-08-30| 641.59
#2010-08-31| 647.77
#2010-09-01| 674.21
#2010-09-02| 675.26
#2010-09-03| 680.97
#2010-09-06| .
#2010-09-07| 673.34
#2010-09-08| 679.68
#2010-09-09| 687.32
#2010-09-10| 692.78
#2010-09-13| 706.49
#2010-09-14| 718.68
#2010-09-15| 719.33
#2010-09-16| 722.10
#2010-09-17| 718.47
#2010-09-20| 732.70
#2010-09-21| 733.02
#2010-09-22| 742.64
#2010-09-23| 738.21
#2010-09-24| 759.73
#2010-09-27| 757.06
#2010-09-28| 762.42
#2010-09-29| 759.85
#2010-09-30| 757.96
#2010-10-01| 765.72
#2010-10-04| 759.38
#2010-10-05| 783.31
#2010-10-06| 799.31
#2010-10-07| 796.63
#2010-10-08| 807.25
#2010-10-11| 804.39
#2010-10-12| 797.67
#2010-10-13| 821.36
#2010-10-14| 833.82
#2010-10-15| 834.07
#2010-10-18| 833.45
#2010-10-19| 816.28
#2010-10-20| 832.89
#2010-10-21| 846.43
#2010-10-22| 839.37
#2010-10-25| 847.22
#2010-10-26| 838.52
#2010-10-27| 828.39
#2010-10-28| 831.45
#2010-10-29| 829.21
#2010-11-01| 834.07
#2010-11-02| 850.49
#2010-11-03| 848.92
#2010-11-04| 881.45
#2010-11-05| 878.19
#2010-11-08| 866.80
#2010-11-09| 871.89
#2010-11-10| 846.43
#2010-11-11| 842.00
#2010-11-12| 836.26
#2010-11-15| 844.63
#2010-11-16| 821.02
#2010-11-17| 824.75
#2010-11-18| 846.06
#2010-11-19| 855.37
#2010-11-22| 850.07
#2010-11-23| 828.68
#2010-11-24| 842.58
#2010-11-25| .
#2010-11-26| 833.77
#2010-11-29| 802.61
#2010-11-30| 804.07
#2010-12-01| 824.90
#2010-12-02| 838.88
#2010-12-03| 852.66
#2010-12-06| 854.79
#2010-12-07| 866.60
#2010-12-08| 859.65
#2010-12-09| 848.94
#2010-12-10| 853.38
#2010-12-13| 864.79
#2010-12-14| 866.20
#2010-12-15| 866.95
#2010-12-16| 860.14
#2010-12-17| 854.73
#2010-12-20| 854.30
#2010-12-21| 865.85
#2010-12-22| 862.38
#2010-12-23| 858.54
#2010-12-24| .
#2010-12-27| 857.53
#2010-12-28| 855.36
#2010-12-29| 862.86
#2010-12-30| 859.99
#2010-12-31| 867.15
#2011-01-03| 866.84
#2011-01-04| 853.91
#2011-01-05| 833.06
#2011-01-06| 831.15
#2011-01-07| 820.13
#2011-01-10| 807.27
#2011-01-11| 815.59
#2011-01-12| 842.95
#2011-01-13| 853.73
#2011-01-14| 848.91
#2011-01-17| .
#2011-01-18| 854.15
#2011-01-19| 849.73
#2011-01-20| 831.19
#2011-01-21| 846.06
#2011-01-24| 842.87
#2011-01-25| 845.69
#2011-01-26| 862.13
#2011-01-27| 862.07
#2011-01-28| 843.47
#2011-01-31| 849.17
#2011-02-01| 870.42
#2011-02-02| 875.01
#2011-02-03| 860.85
#2011-02-04| 859.14
#2011-02-07| 864.70
#2011-02-08| 871.96
#2011-02-09| 877.05
#2011-02-10| 874.77
#2011-02-11| 868.98
#2011-02-14| 876.77
#2011-02-15| 886.09
#2011-02-16| 881.03
#2011-02-17| 891.34
#2011-02-18| 901.35
#2011-02-21| .
#2011-02-22| 881.87
#2011-02-23| 872.40
#2011-02-24| 874.78
#2011-02-25| 876.07
#2011-02-28| 894.65
#2011-03-01| 893.99
#2011-03-02| 900.20
#2011-03-03| 914.39
#2011-03-04| 914.01
#2011-03-07| 915.81
#2011-03-08| 900.86
#2011-03-09| 899.92
#2011-03-10| 880.52
#2011-03-11| 872.00
#2011-03-14| 874.24
#2011-03-15| 842.56
#2011-03-16| 823.53
#2011-03-17| 848.23
#2011-03-18| 863.41
#2011-03-21| 880.70
#2011-03-22| 877.94
#2011-03-23| 875.21
#2011-03-24| 898.36
#2011-03-25| 896.37
#2011-03-28| 893.09
#2011-03-29| 899.85
#2011-03-30| 912.00
#2011-03-31| 919.89
#2011-04-01| 933.54
#2011-04-04| 946.20
#2011-04-05| 937.95
#2011-04-06| 956.00
#2011-04-07| 948.05
#2011-04-08| 966.47
#2011-04-11| 970.18
#2011-04-12| 954.39
#2011-04-13| 964.60
#2011-04-14| 958.48
#2011-04-15| 962.78
#2011-04-18| 931.18
#2011-04-19| 936.87
#2011-04-20| 983.72
#2011-04-21| 999.45
#2011-04-22| .
#2011-04-25| 998.73
#2011-04-26|1011.63
#2011-04-27|1023.12
#2011-04-28|1044.78
#2011-04-29|1056.41
#2011-05-02|1062.06
#2011-05-03|1057.85
#2011-05-04|1033.53
#2011-05-05|1017.02
#2011-05-06|1028.53
#2011-05-09|1005.94
#2011-05-10|1026.91
#2011-05-11|1010.10
#2011-05-12| 993.31
#2011-05-13| 997.32
#2011-05-16|1001.02
#2011-05-17| 972.14
#2011-05-18| 988.47
#2011-05-19| 993.46
#2011-05-20| 976.38
#2011-05-23| 948.58
#2011-05-24| 963.59
#2011-05-25| 955.47
#2011-05-26| 949.49
#2011-05-27| 968.08
#2011-05-30| .
#2011-05-31|1008.28
#2011-06-01|1002.15
#2011-06-02| 978.85
#2011-06-03| 994.07
#2011-06-06|1004.03
#2011-06-07|1006.58
#2011-06-08| 990.85
#2011-06-09|1001.52
#2011-06-10| 978.75
#2011-06-13| 981.28
#2011-06-14|1005.27
#2011-06-15| 978.48
#2011-06-16| 967.76
#2011-06-17| 982.18
#2011-06-20| 977.52
#2011-06-21|1002.07
#2011-06-22|1009.43
#2011-06-23| 961.59
#2011-06-24| 960.25
#2011-06-27| 960.42
#2011-06-28| 976.26
#2011-06-29| 998.21
#2011-06-30|1016.73
#2011-07-01|1019.47
#2011-07-04| .
#2011-07-05|1022.29
#2011-07-06|1017.12
#2011-07-07|1029.35
#2011-07-08|1015.38
#2011-07-11| 977.23
#2011-07-12| 970.90
#2011-07-13| 992.41
#2011-07-14| 985.32
#2011-07-15| 983.59
#2011-07-18| 969.30
#2011-07-19| 983.23
#2011-07-20| 981.69
#2011-07-21|1004.35
#2011-07-22|1003.77
#2011-07-25|1013.18
#2011-07-26|1022.06
#2011-07-27|1003.23
#2011-07-28| 973.65
#2011-07-29| 980.04
#2011-08-01| 944.28
#2011-08-02| 925.00
#2011-08-03| 908.96
#2011-08-04| 864.76
#2011-08-05| 841.58
#2011-08-08| 800.18
#2011-08-09| 810.30
#2011-08-10| 777.90
#2011-08-11| 814.03
#2011-08-12| 833.68
#2011-08-15| 853.51
#2011-08-16| 844.38
#2011-08-17| 844.38
#2011-08-18| 795.22
#2011-08-19| 779.11
#2011-08-22| 773.04
#2011-08-23| 784.39
#2011-08-24| 808.00
#2011-08-25| 785.05
#2011-08-26| 778.94
#2011-08-29| 804.98
#2011-08-30| 797.84
#2011-08-31| 821.86
#2011-09-01| 803.34
#2011-09-02| 776.77
#2011-09-05| .
#2011-09-06| 719.06
#2011-09-07| 745.79
#2011-09-08| 746.76
#2011-09-09| 708.25
#2011-09-12| 690.17
#2011-09-13| 698.96
#2011-09-14| 717.75
#2011-09-15| 741.19
#2011-09-16| 740.11
#2011-09-19| 711.17
#2011-09-20| 734.31
#2011-09-21| 716.29
#2011-09-22| 674.54
#2011-09-23| 683.30
#2011-09-26| 696.08
#2011-09-27| 733.77
#2011-09-28| 723.56
#2011-09-29| 730.85
#2011-09-30| 702.59
#2011-10-03| 680.62
#2011-10-04| 661.57
#2011-10-05| 689.10
#2011-10-06| 719.86
#2011-10-07| 728.52
#2011-10-10| 759.97
#2011-10-11| 764.65
#2011-10-12| 788.27
#2011-10-13| 776.30
#2011-10-14| 792.48
#2011-10-17| 775.80
#2011-10-18| 777.45
#2011-10-19| 776.90
#2011-10-20| 759.01
#2011-10-21| 794.86
#2011-10-24| 805.34
#2011-10-25| 803.21
#2011-10-26| 791.27
#2011-10-27| 854.21
#2011-10-28| 858.24
#2011-10-31| 821.40
#2011-11-01| 770.57
#2011-11-02| 790.26
#2011-11-03| 807.44
#2011-11-04| 788.46
#2011-11-07| 783.89
#2011-11-08| 793.11
#2011-11-09| 764.10
#2011-11-10| 764.96
#2011-11-11| 793.69
#2011-11-14| 775.99
#2011-11-15| 768.36
#2011-11-16| 765.35
#2011-11-17| 756.94
#2011-11-18| 748.01
#2011-11-21| 721.21
#2011-11-22| 718.76
#2011-11-23| 707.36
#2011-11-24| .
#2011-11-25| 705.57
#2011-11-28| 742.44
#2011-11-29| 748.79
#2011-11-30| 797.58
#2011-12-01| 779.85
#2011-12-02| 781.66
#2011-12-05| 790.14
#2011-12-06| 779.99
#2011-12-07| 775.86
#2011-12-08| 759.38
#2011-12-09| 771.01
#2011-12-12| 739.31
#2011-12-13| 730.04
#2011-12-14| 710.31
#2011-12-15| 719.04
#2011-12-16| 724.93
#2011-12-19| 719.94
#2011-12-20| 751.68
#2011-12-21| 744.37
#2011-12-22| 751.44
#2011-12-23| 754.05
#2011-12-26| .
#2011-12-27| 759.47
#2011-12-28| 744.67
#2011-12-29| 754.64
#2011-12-30| 766.72
#2012-01-02| .
#2012-01-03| 800.49
#2012-01-04| 789.32
#2012-01-05| 783.21
#2012-01-06| 773.49
#2012-01-09| 769.74
#2012-01-10| 799.80
#2012-01-11| 789.47
#2012-01-12| 803.46
#2012-01-13| 789.85
#2012-01-16| .
#2012-01-17| 810.69
#2012-01-18| 817.74
#2012-01-19| 824.04
#2012-01-20| 820.72
#2012-01-23| 830.97
#2012-01-24| 824.63
#2012-01-25| 820.04
#2012-01-26| 845.16
#2012-01-27| 840.21
#2012-01-30| 830.50
#2012-01-31| 832.06
#2012-02-01| 855.37
#2012-02-02| 858.67
#2012-02-03| 866.58
#2012-02-06| 863.35
#2012-02-07| 871.18
#2012-02-08| 868.92
#2012-02-09| 883.33
#2012-02-10| 860.80
#2012-02-13| 869.35
#2012-02-14| 864.16
#2012-02-15| 866.75
#2012-02-16| 870.61
#2012-02-17| 884.54
#2012-02-20| .
#2012-02-21| 905.64
#2012-02-22| 895.11
#2012-02-23| 901.75
#2012-02-24| 914.19
#2012-02-27| 912.29
#2012-02-28| 918.08
#2012-02-29| 908.26
#2012-03-01| 918.53
#2012-03-02| 904.35
#2012-03-05| 897.59
#2012-03-06| 853.84
#2012-03-07| 862.06
#2012-03-08| 893.84
#2012-03-09| 891.58
#2012-03-12| 895.36
#2012-03-13| 906.13
#2012-03-14| 897.76
#2012-03-15| 908.15
#2012-03-16| 915.02
#2012-03-19| 913.74
#2012-03-20| 905.96
#2012-03-21| 909.36
#2012-03-22| 898.26
#2012-03-23| 903.80
#2012-03-26| 921.78
#2012-03-27| 919.42
#2012-03-28| 904.33
#2012-03-29| 894.65
#2012-03-30| 910.49
#2012-04-02| 924.42
#2012-04-03| 920.14
#2012-04-04| 876.57
#2012-04-05| 871.69
#2012-04-06| .
#2012-04-09| 872.19
#2012-04-10| 854.32
#2012-04-11| 863.92
#2012-04-12| 883.10
#2012-04-13| 855.65
#2012-04-16| 866.93
#2012-04-17| 894.50
#2012-04-18| 884.06
#2012-04-19| 882.38
#2012-04-20| 898.45
#2012-04-23| 860.36
#2012-04-24| 868.66
#2012-04-25| 889.96
#2012-04-26| 893.25
#2012-04-27| 908.97
#2012-04-30| 896.78
#2012-05-01| 896.07
#2012-05-02| 889.03
#2012-05-03| 888.50
#2012-05-04| 865.17
#2012-05-07| 861.40
#2012-05-08| 842.04
#2012-05-09| 847.45
#2012-05-10| 851.32
#2012-05-11| 858.43
#2012-05-14| 832.15
#2012-05-15| 820.92
#2012-05-16| 819.92
#2012-05-17| 809.83
#2012-05-18| 808.78
#2012-05-21| 821.05
#2012-05-22| 832.64
#2012-05-23| 800.81
#2012-05-24| 803.40
#2012-05-25| 799.38
#2012-05-28| .
#2012-05-29| 818.78
#2012-05-30| 793.02
#2012-05-31| 789.96
#2012-06-01| 762.74
#2012-06-04| 760.22
#2012-06-05| 756.62
#2012-06-06| 775.68
#2012-06-07| 792.84
#2012-06-08| 781.38
#2012-06-11| 788.69
#2012-06-12| 787.69
#2012-06-13| 794.26
#2012-06-14| 793.79
#2012-06-15| 805.73
#2012-06-18| 805.32
#2012-06-19| 827.81
#2012-06-20| 825.66
#2012-06-21| 814.56
#2012-06-22| 788.99
#2012-06-25| 774.90
#2012-06-26| 777.22
#2012-06-27| 781.78
#2012-06-28| 769.04
#2012-06-29| 825.70
#2012-07-02| 825.47
#2012-07-03| 840.52
#2012-07-04| .
#2012-07-05| 818.50
#2012-07-06| 806.15
#2012-07-09| 800.14
#2012-07-10| 797.95
#2012-07-11| 797.94
#2012-07-12| 790.39
#2012-07-13| 809.00
#2012-07-16| 808.19
#2012-07-17| 811.87
#2012-07-18| 827.39
#2012-07-19| 841.99
#2012-07-20| 823.85
#2012-07-23| 798.16
#2012-07-24| 793.09
#2012-07-25| 798.09
#2012-07-26| 835.85
#2012-07-27| 857.41
#2012-07-30| 855.47
#2012-07-31| 855.58
#2012-08-01| 858.34
#2012-08-02| 829.51
#2012-08-03| 871.92
#2012-08-06| 877.60
#2012-08-07| 885.35
#2012-08-08| 881.48
#2012-08-09| 880.10
#2012-08-10| 875.11
#2012-08-13| 872.36
#2012-08-14| 880.61
#2012-08-15| 876.07
#2012-08-16| 886.24
#2012-08-17| 884.04
#2012-08-20| 886.53
#2012-08-21| 904.14
#2012-08-22| 891.22
#2012-08-23| 893.35
#2012-08-24| 895.35
#2012-08-27| 904.09
#2012-08-28| 899.41
#2012-08-29| 901.53
#2012-08-30| 883.89
#2012-08-31| 896.56
#2012-09-03| .
#2012-09-04| 892.68
#2012-09-05| 899.98
#2012-09-06| 932.97
#2012-09-07| 946.80
#2012-09-10| 941.54
#2012-09-11| 957.65
#2012-09-12| 963.94
#2012-09-13| 958.41
#2012-09-14| 988.78
#2012-09-17| 992.48
#2012-09-18| 979.96
#2012-09-19| 987.37
#2012-09-20| 982.80
#2012-09-21| 993.93
#2012-09-24| 982.87
#2012-09-25| 992.28
#2012-09-26| 968.00
#2012-09-27| 976.86
#2012-09-28| 963.41
#2012-10-01| 988.43
#2012-10-02| 978.70
#2012-10-03| 975.76
#2012-10-04| 976.15
#2012-10-05| 995.82
#2012-10-08| 974.92
#2012-10-09| 961.24
#2012-10-10| 954.09
#2012-10-11| 968.58
#2012-10-12| 959.24
#2012-10-15| 962.75
#2012-10-16| 985.83
#2012-10-17| 994.08
#2012-10-18| 991.40
#2012-10-19| 980.31
#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|1057.67
#2013-01-15|1054.02
#2013-01-16|1057.79
#2013-01-17|1070.36
#2013-01-18|1063.18
#2013-01-21|1071.38
#2013-01-22|1065.60
#2013-01-23|1065.49
#2013-01-24|1077.08
#2013-01-25|1109.78
#2013-01-28|1102.87
#2013-01-29|1098.02
#2013-01-30|1099.10
#2013-01-31|1091.94
#2013-02-01|1116.54
#2013-02-04|1078.79
#2013-02-05|1077.74
#2013-02-06|1063.15
#2013-02-07|1051.86
#2013-02-08|1055.20
#2013-02-11|1051.44
#2013-02-12|1060.19
#2013-02-13|1069.07
#2013-02-14|1047.28
#2013-02-15|1043.05
#2013-02-18|1046.00
#2013-02-19|1072.75
#2013-02-20|1074.99
#2013-02-21|1044.55
#2013-02-22|1061.15
#2013-02-25|1074.43
#2013-02-26|1038.86
#2013-02-27|1050.50
#2013-02-28|1057.13
#2013-03-01|1046.77
#2013-03-04|1048.25
#2013-03-05|1071.75
#2013-03-06|1072.34
#2013-03-07|1077.31
#2013-03-08|1071.20
#2013-03-11|1073.31
#2013-03-12|1073.05
#2013-03-13|1072.30
#2013-03-14|1087.63
#2013-03-15|1091.56
#2013-03-18|1081.02
#2013-03-19|1070.18
#2013-03-20|1086.67
#2013-03-21|1062.65
#2013-03-22|1061.12
#2013-03-25|1046.30
#2013-03-26|1049.99
#2013-03-27|1032.48
#2013-03-28|1044.18
#2013-03-29| .
#2013-04-01|1044.67
#2013-04-02|1060.78
#2013-04-03|1057.15
#2013-04-04|1049.40
#2013-04-05|1037.51
#2013-04-08|1039.71
#2013-04-09|1041.10
#2013-04-10|1061.56
#2013-04-11|1073.55
#2013-04-12|1055.91
#2013-04-15|1057.16
#2013-04-16|1058.30
#2013-04-17|1020.44
#2013-04-18|1026.34
#2013-04-19|1028.77
#2013-04-22|1026.68
#2013-04-23|1042.53
#2013-04-24|1051.70
#2013-04-25|1059.72
#2013-04-26|1073.56
#2013-04-29|1086.85
#2013-04-30|1096.32
#2013-05-01|1097.06
#2013-05-02|1093.09
#2013-05-03|1114.17
#2013-05-06|1111.35
#2013-05-07|1124.22
#2013-05-08|1135.08
#2013-05-09|1127.82
#2013-05-10|1118.62
#2013-05-13|1121.63
#2013-05-14|1125.85
#2013-05-15|1115.71
#2013-05-16|1122.34
#2013-05-17|1117.11
#2013-05-20|1118.25
#2013-05-21|1129.42
#2013-05-22|1134.16
#2013-05-23|1117.24
#2013-05-24|1120.23
#2013-05-27|1128.24
#2013-05-28|1137.35
#2013-05-29|1130.72
#2013-05-30|1142.03
#2013-05-31|1130.77
#2013-06-03|1132.83
#2013-06-04|1132.22
#2013-06-05|1116.53
#2013-06-06|1112.29
#2013-06-07|1132.83
#2013-06-10|1140.48
#2013-06-11|1137.58
#2013-06-12|1138.82
#2013-06-13|1128.21
#2013-06-14|1133.34
#2013-06-17|1147.27
#2013-06-18|1155.48
#2013-06-19|1153.70
#2013-06-20|1093.94
#2013-06-21|1075.10
#2013-06-24|1052.13
#2013-06-25|1064.08
#2013-06-26|1071.64
#2013-06-27|1071.40
#2013-06-28|1071.22
#2013-07-01|1076.63
#2013-07-02|1071.62
#2013-07-03|1059.26
#2013-07-04|1072.37
#2013-07-05|1041.05
#2013-07-08|1067.68
#2013-07-09|1075.12
#2013-07-10|1080.95
#2013-07-11|1110.22
#2013-07-12|1112.14
#2013-07-15|1114.03
#2013-07-16|1110.20
#2013-07-17|1114.00
#2013-07-18|1115.99
#2013-07-19|1117.40
#2013-07-22|1118.93
#2013-07-23|1115.86
#2013-07-24|1120.69
#2013-07-25|1101.92
#2013-07-26|1098.21
#2013-07-29|1101.01
#2013-07-30|1109.16
#2013-07-31|1115.93
#2013-08-01|1128.46
#2013-08-02|1135.68
#2013-08-05|1123.53
#2013-08-06|1119.64
#2013-08-07|1111.96
#2013-08-08|1120.85
#2013-08-09|1118.41
#2013-08-12|1121.00
#2013-08-13|1129.35
#2013-08-14|1134.86
#2013-08-15|1130.52
#2013-08-16|1141.16
#2013-08-19|1144.97
#2013-08-20|1148.57
#2013-08-21|1141.84
#2013-08-22|1157.12
#2013-08-23|1167.18
#2013-08-26|1166.51
#2013-08-27|1145.57
#2013-08-28|1122.46
#2013-08-29|1113.66
#2013-08-30|1097.08
#2013-09-02|1116.31
#2013-09-03|1109.54
#2013-09-04|1117.32
#2013-09-05|1102.44
#2013-09-06|1104.60
#2013-09-09|1109.41
#2013-09-10|1137.22
#2013-09-11|1143.68
#2013-09-12|1140.16
#2013-09-13|1139.93
#2013-09-16|1167.94
#2013-09-17|1160.24
#2013-09-18|1167.09
#2013-09-19|1189.92
#2013-09-20|1189.03
#2013-09-23|1184.17
#2013-09-24|1182.11
#2013-09-25|1183.82
#2013-09-26|1180.65
#2013-09-27|1180.91
#2013-09-30|1174.02
#2013-10-01|1181.21
#2013-10-02|1176.31
#2013-10-03|1173.50
#2013-10-04|1170.89
#2013-10-07|1157.26
#2013-10-08|1152.13
#2013-10-09|1136.84
#2013-10-10|1156.31
#2013-10-11|1169.04
#2013-10-14|1169.18
#2013-10-15|1174.22
#2013-10-16|1180.06
#2013-10-17|1194.72
#2013-10-18|1206.72
#2013-10-21|1205.58
#2013-10-22|1224.14
#2013-10-23|1228.92
#2013-10-24|1225.33
#2013-10-25|1233.09
#2013-10-28|1237.10
#2013-10-29|1237.26
#2013-10-30|1234.73
#2013-10-31|1216.37
#2013-11-01|1202.28
#2013-11-04|1216.59
#2013-11-05|1212.11
#2013-11-06|1224.03
#2013-11-07|1210.53
#2013-11-08|1206.86
#2013-11-11|1216.90
#2013-11-12|1215.94
#2013-11-13|1210.48
#2013-11-14|1232.42
#2013-11-15|1237.21
#2013-11-18|1241.38
#2013-11-19|1237.56
#2013-11-20|1233.52
#2013-11-21|1232.84
#2013-11-22|1236.44
#2013-11-25|1243.34
#2013-11-26|1245.10
#2013-11-27|1253.86
#2013-11-28|1260.81
#2013-11-29|1271.98
#2013-12-02|1268.71
#2013-12-03|1246.94
#2013-12-04|1229.22
#2013-12-05|1231.87
#2013-12-06|1242.27
#2013-12-09|1248.71
#2013-12-10|1244.29
#2013-12-11|1241.31
#2013-12-12|1231.38
#2013-12-13|1230.59
#2013-12-16|1249.60
#2013-12-17|1236.57
#2013-12-18|1252.23
#2013-12-19|1255.58
#2013-12-20|1263.05
#2013-12-23|1282.36
#2013-12-24|1280.45
#2013-12-25|1280.45
#2013-12-26|1282.84
#2013-12-27|1308.11
#2013-12-30|1304.91
#2013-12-31|1304.24
#2014-01-01|1304.24
#2014-01-02|1274.47
#2014-01-03|1278.23
#2014-01-06|1273.23
#2014-01-07|1276.83
#2014-01-08|1269.99
#2014-01-09|1252.44
#2014-01-10|1267.94
#2014-01-13|1264.30
#2014-01-14|1266.01
#2014-01-15|1276.83
#2014-01-16|1282.11
#2014-01-17|1281.80
#2014-01-20|1285.40
#2014-01-21|1284.67
#2014-01-22|1285.61
#2014-01-23|1285.84
#2014-01-24|1251.15
#2014-01-27|1242.15
#2014-01-28|1249.63
#2014-01-29|1246.02
#2014-01-30|1242.33
#2014-01-31|1228.72
#2014-02-03|1221.30
#2014-02-04|1207.92
#2014-02-05|1206.74
#2014-02-06|1231.26
#2014-02-07|1240.82
#2014-02-10|1246.93
#2014-02-11|1279.71
#2014-02-12|1275.39
#2014-02-13|1291.98
#2014-02-14|1308.21
#2014-02-17|1307.25
#2014-02-18|1311.73
#2014-02-19|1317.80
#2014-02-20|1304.92
#2014-02-21|1309.75
#2014-02-24|1317.52
#2014-02-25|1316.08
#2014-02-26|1307.85
#2014-02-27|1297.59
#2014-02-28|1330.63
#2014-03-03|1280.88
#2014-03-04|1312.55
#2014-03-05|1303.73
#2014-03-06|1313.29
#2014-03-07|1294.25
#2014-03-10|1290.30
#2014-03-11|1286.45
#2014-03-12|1276.97
#2014-03-13|1248.06
#2014-03-14|1258.94
#2014-03-17|1269.34
#2014-03-18|1269.60
#2014-03-19|1272.66
#2014-03-20|1257.93
#2014-03-21|1274.57
#2014-03-24|1247.36
#2014-03-25|1268.83
#2014-03-26|1279.09
#2014-03-27|1279.18
#2014-03-28|1295.33
#2014-03-31|1295.19
#2014-04-01|1294.48
#2014-04-02|1290.82
#2014-04-03|1285.09
#2014-04-04|1291.32
#2014-04-07|1273.21
#2014-04-08|1278.93
#2014-04-09|1277.23
#2014-04-10|1280.28
#2014-04-11|1257.96
#2014-04-14|1258.09
#2014-04-15|1240.32
#2014-04-16|1255.43
#2014-04-17|1264.19
#2014-04-18|1262.33
#2014-04-21|1261.31
#2014-04-22|1295.57
#2014-04-23|1295.48
#2014-04-24|1302.99
#2014-04-25|1294.15
#2014-04-28|1309.74
#2014-04-29|1325.27
#2014-04-30|1337.84
#2014-05-01|1337.84
#2014-05-02|1338.58
#2014-05-05|1338.03
#2014-05-06|1333.21
#2014-05-07|1340.99
#2014-05-08|1350.22
#2014-05-09|1339.33
#2014-05-12|1358.12
#2014-05-13|1354.00
#2014-05-14|1360.42
#2014-05-15|1358.41
#2014-05-16|1353.82
#2014-05-19|1360.60
#2014-05-20|1353.03
#2014-05-21|1355.33
#2014-05-22|1354.83
#2014-05-23|1355.49
#2014-05-26|1372.20
#2014-05-27|1374.75
#2014-05-28|1369.81
#2014-05-29|1372.01
#2014-05-30|1378.41
#2014-06-02|1376.93
#2014-06-03|1373.54
#2014-06-04|1376.86
#2014-06-05|1375.96
#2014-06-06|1385.51
#2014-06-09|1383.02
#2014-06-10|1380.00
#2014-06-11|1371.78
#2014-06-12|1372.08
#2014-06-13|1361.02
#2014-06-16|1359.41
#2014-06-17|1367.08
#2014-06-18|1368.66
#2014-06-19|1381.88
#2014-06-20|1379.92
#2014-06-23|1370.72
#2014-06-24|1377.54
#2014-06-25|1371.48
#2014-06-26|1356.32
#2014-06-27|1358.64
#2014-06-30|1373.73
#2014-07-01|1387.96
#2014-07-02|1384.23
#2014-07-03|1396.06
#2014-07-04|1391.64
#2014-07-07|1375.85
#2014-07-08|1359.00
#2014-07-09|1368.28
#2014-07-10|1336.52
#2014-07-11|1337.92
#2014-07-14|1355.37
#2014-07-15|1336.18
#2014-07-16|1349.02
#2014-07-17|1328.13
#2014-07-18|1330.78
#2014-07-21|1317.44
#2014-07-22|1324.79
#2014-07-23|1329.70
#2014-07-24|1333.06
#2014-07-25|1304.90
#2014-07-28|1309.79
#2014-07-29|1314.70
#2014-07-30|1308.76
#2014-07-31|1278.51
#2014-08-01|1248.00
#2014-08-04|1232.84
#2014-08-05|1242.30
#2014-08-06|1240.72
#2014-08-07|1229.50
#2014-08-08|1228.67
#2014-08-11|1250.68
#2014-08-12|1233.20
#2014-08-13|1253.96
#2014-08-14|1255.00
#2014-08-15|1236.00
#2014-08-18|1256.14
#2014-08-19|1262.05
#2014-08-20|1256.58
#2014-08-21|1266.70
#2014-08-22|1254.23
#2014-08-25|1275.89
#2014-08-26|1289.34
#2014-08-27|1283.49
#2014-08-28|1268.95
#2014-08-29|1273.49
#2014-09-01|1268.58
#2014-09-02|1268.74
#2014-09-03|1286.14
#2014-09-04|1276.97
#2014-09-05|1271.95
#2014-09-08|1268.66
#2014-09-09|1260.64
#2014-09-10|1260.78
#2014-09-11|1265.16
#2014-09-12|1262.67
#2014-09-15|1265.42
#2014-09-16|1256.10
#2014-09-17|1262.38
#2014-09-18|1291.68
#2014-09-19|1284.23
#2014-09-22|1280.38
#2014-09-23|1263.60
#2014-09-24|1266.54
#2014-09-25|1233.78
#2014-09-26|1227.06
#2014-09-29|1218.02
#2014-09-30|1225.45
#2014-10-01|1204.00
#2014-10-02|1186.01
#2014-10-03|1173.77
#2014-10-06|1187.28
#2014-10-07|1175.77
#2014-10-08|1169.79
#2014-10-09|1177.08
#2014-10-10|1141.11
#2014-10-13|1149.12
#2014-10-14|1148.63
#2014-10-15|1122.79
#2014-10-16|1138.45
#2014-10-17|1171.74
#2014-10-20|1152.92
#2014-10-21|1174.82
#2014-10-22|1176.44
#2014-10-23|1188.67
#2014-10-24|1173.16
#2014-10-27|1166.30
#2014-10-28|1191.30
#2014-10-29|1194.61
#2014-10-30|1190.70
#2014-10-31|1201.05
#2014-11-03|1188.21
#2014-11-04|1189.17
#2014-11-05|1203.52
#2014-11-06|1207.17
#2014-11-07|1188.85
#2014-11-10|1198.08
#2014-11-11|1198.10
#2014-11-12|1187.19
#2014-11-13|1191.63
#2014-11-14|1191.28
#2014-11-17|1195.43
#2014-11-18|1224.88
#2014-11-19|1228.87
#2014-11-20|1224.29
#2014-11-21|1244.83
#2014-11-24|1247.39
#2014-11-25|1255.91
#2014-11-26|1266.68
#2014-11-27|1270.39
#2014-11-28|1263.00
#2014-12-01|1261.41
#2014-12-02|1252.16
#2014-12-03|1252.49
#2014-12-04|1249.05
#2014-12-05|1260.38
#2014-12-08|1247.49
#2014-12-09|1231.99
#2014-12-10|1234.10
#2014-12-11|1230.76
#2014-12-12|1203.22
#2014-12-15|1165.51
#2014-12-16|1204.64
#2014-12-17|1194.30
#2014-12-18|1210.47
#2014-12-19|1202.43
#2014-12-22|1214.38
#2014-12-23|1215.31
#2014-12-24|1215.22
#2014-12-25|1215.22
#2014-12-26|1213.32
#2014-12-29|1214.01
#2014-12-30|1196.84
#2014-12-31|1192.73
#2015-01-01|1192.73
#2015-01-02|1179.96
#2015-01-05|1133.68
#2015-01-06|1134.63
#2015-01-07|1124.86
#2015-01-08|1170.19
#2015-01-09|1148.97
#2015-01-12|1162.77
#2015-01-13|1182.88
#2015-01-14|1170.08
#2015-01-15|1173.40
#2015-01-16|1182.81
#2015-01-19|1204.51
#2015-01-20|1203.36
#2015-01-21|1208.44
#2015-01-22|1200.93
#2015-01-23|1213.20
#2015-01-26|1230.01
#2015-01-27|1233.18
#2015-01-28|1241.76
#2015-01-29|1245.25
#2015-01-30|1240.05
#2015-02-02|1259.41
#2015-02-03|1269.77
#2015-02-04|1270.23
#2015-02-05|1269.12
#2015-02-06|1245.36
#2015-02-09|1229.10
#2015-02-10|1237.38
#2015-02-11|1237.02
#2015-02-12|1267.79
#2015-02-13|1280.58
#2015-02-16|1271.94
#2015-02-17|1266.54
#2015-02-18|1265.75
#2015-02-19|1269.24
#2015-02-20|1270.22
#2015-02-23|1277.43
#2015-02-24|1287.66
#2015-02-25|1289.54
#2015-02-26|1299.82
#2015-02-27|1296.81
#2015-03-02|1293.60
#2015-03-03|1284.09
#2015-03-04|1279.73
#2015-03-05|1291.12
#2015-03-06|1278.70
#2015-03-09|1286.17
#2015-03-10|1266.50
#2015-03-11|1283.95
#2015-03-12|1287.43
#2015-03-13|1282.05
#2015-03-16|1317.13
#2015-03-17|1301.63
#2015-03-18|1303.96
#2015-03-19|1296.10
#2015-03-20|1334.16
#2015-03-23|1332.69
#2015-03-24|1341.69
#2015-03-25|1334.72
#2015-03-26|1318.88
#2015-03-27|1320.31
#2015-03-30|1340.92
#2015-03-31|1309.74
#2015-04-01|1318.50
#2015-04-02|1326.37
#2015-04-03|1339.13
#2015-04-06|1344.77
#2015-04-07|1346.78
#2015-04-08|1327.87
#2015-04-09|1331.27
#2015-04-10|1348.62
#2015-04-13|1335.30
#2015-04-14|1338.66
#2015-04-15|1327.13
#2015-04-16|1305.47
#2015-04-17|1278.06
#2015-04-20|1301.73
#2015-04-21|1312.32
#2015-04-22|1298.48
#2015-04-23|1288.90
#2015-04-24|1302.56
#2015-04-27|1332.39
#2015-04-28|1316.75
#2015-04-29|1290.46
#2015-04-30|1304.40
#2015-05-01|1306.38
#2015-05-04|1318.67
#2015-05-05|1288.59
#2015-05-06|1307.45
#2015-05-07|1297.86
#2015-05-08|1336.39
#2015-05-11|1321.32
#2015-05-12|1311.58
#2015-05-13|1312.72
#2015-05-14|1337.97
#2015-05-15|1338.52
#2015-05-18|1346.45
#2015-05-19|1345.39
#2015-05-20|1339.75
#2015-05-21|1344.29
#2015-05-22|1330.60
#2015-05-25|1323.62
#2015-05-26|1294.47
#2015-05-27|1314.25
#2015-05-28|1313.12
#2015-05-29|1285.92
#2015-06-01|1281.93
#2015-06-02|1294.06
#2015-06-03|1320.63
#2015-06-04|1309.33
#2015-06-05|1269.72
#2015-06-08|1263.30
#2015-06-09|1269.53
#2015-06-10|1314.02
#2015-06-11|1313.42
#2015-06-12|1294.69
#2015-06-15|1270.76
#2015-06-16|1280.15
#2015-06-17|1276.19
#2015-06-18|1314.62
#2015-06-19|1296.51
#2015-06-22|1356.47
#2015-06-23|1341.27
#2015-06-24|1329.75
#2015-06-25|1328.64
#2015-06-26|1328.67
#2015-06-29|1282.00
#2015-06-30|1262.79
#2015-07-01|1284.36
#2015-07-02|1270.70
#2015-07-03|1266.94
#2015-07-06|1242.68
#2015-07-07|1199.30
#2015-07-08|1226.99
#2015-07-09|1254.94
#2015-07-10|1313.02
#2015-07-13|1318.30
#2015-07-14|1323.00
#2015-07-15|1318.70
#2015-07-16|1324.10
#2015-07-17|1314.88
#2015-07-20|1320.88
#2015-07-21|1314.20
#2015-07-22|1294.74
#2015-07-23|1300.80
#2015-07-24|1275.54
#2015-07-27|1257.71
#2015-07-28|1265.13
#2015-07-29|1278.46
#2015-07-30|1265.75
#2015-07-31|1292.01
#2015-08-03|1295.08
#2015-08-04|1295.67
#2015-08-05|1305.90
#2015-08-06|1308.89
#2015-08-07|1300.48
#2015-08-10|1315.31
#2015-08-11|1289.53
#2015-08-12|1263.54
#2015-08-13|1269.97
#2015-08-14|1265.44
#2015-08-17|1258.47
#2015-08-18|1252.37
#2015-08-19|1220.98
#2015-08-20|1207.09
#2015-08-21|1180.22
#2015-08-24|1151.31
#2015-08-25|1190.83
#2015-08-26|1166.69
#2015-08-27|1189.13
#2015-08-28|1191.55
#2015-08-31|1186.04
#2015-09-01|1162.23
#2015-09-02|1167.32
#2015-09-03|1180.73
#2015-09-04|1146.63
#2015-09-07|1161.97
#2015-09-08|1179.30
#2015-09-09|1182.02
#2015-09-10|1174.13
#2015-09-11|1170.94
#2015-09-14|1170.12
#2015-09-15|1172.86
#2015-09-16|1180.89
#2015-09-17|1172.92
#2015-09-18|1145.46
#2015-09-21|1150.03
#2015-09-22|1106.91
#2015-09-23|1110.78
#2015-09-24|1106.52
#2015-09-25|1127.37
#2015-09-28|1104.00
#2015-09-29|1106.41
#2015-09-30|1124.32
#2015-10-01|1113.72
#2015-10-02|1126.54
#2015-10-05|1145.24
#2015-10-06|1156.44
#2015-10-07|1154.35
#2015-10-08|1161.50
#2015-10-09|1175.46
#2015-10-12|1172.36
#2015-10-13|1158.39
#2015-10-14|1146.13
#2015-10-15|1159.62
#2015-10-16|1159.97
#2015-10-19|1159.85
#2015-10-20|1156.46
#2015-10-21|1164.44
#2015-10-22|1176.43
#2015-10-23|1196.82
#2015-10-26|1198.26
#2015-10-27|1179.71
#2015-10-28|1198.26
#2015-10-29|1197.27
#2015-10-30|1207.32
#2015-11-02|1218.06
#2015-11-03|1213.60
#2015-11-04|1197.71
#2015-11-05|1201.53
#2015-11-06|1198.59
#2015-11-09|1181.54
#2015-11-10|1174.09
#2015-11-11|1192.04
#2015-11-12|1177.57
#2015-11-13|1167.70
#2015-11-16|1171.24
#2015-11-17|1197.17
#2015-11-18|1181.68
#2015-11-19|1204.29
#2015-11-20|1202.48
#2015-11-23|1193.48
#2015-11-24|1174.81
#2015-11-25|1192.50
#2015-11-26|1208.76
#2015-11-27|1196.96
#2015-11-30|1195.77
#2015-12-01|1167.64
#2015-12-02|1151.97
#2015-12-03|1140.61
#2015-12-04|1138.61
#2015-12-07|1148.23
#2015-12-08|1128.71
#2015-12-09|1123.88
#2015-12-10|1122.65
#2015-12-11|1104.22
#2015-12-14|1090.37
#2015-12-15|1110.09
#2015-12-16|1115.92
#2015-12-17|1130.45
#2015-12-18|1114.35
#2015-12-21|1101.49
#2015-12-22|1107.62
#2015-12-23|1124.61
#2015-12-24|1132.22
#2015-12-25|1132.22
#2015-12-28|1126.33
#2015-12-29|1141.24
#2015-12-30|1128.63
#2015-12-31|1120.57
#2016-01-01|1120.57
#2016-01-04|1074.19
#2016-01-05|1063.83
#2016-01-06|1050.25
#2016-01-07|1034.63
#2016-01-08|1025.30
#2016-01-11|1010.33
#2016-01-12|1025.83
#2016-01-13|1030.78
#2016-01-14|1016.16
#2016-01-15|1000.50
#2016-01-18| 983.90
#2016-01-19| 996.51
#2016-01-20| 975.44
#2016-01-21| 990.79
#2016-01-22|1015.03
#2016-01-25|1010.25
#2016-01-26|1015.91
#2016-01-27|1010.94
#2016-01-28|1002.51
#2016-01-29|1006.00
#2016-02-01|1004.49
#2016-02-02| 986.05
#2016-02-03| 995.17
#2016-02-04|1008.46
#2016-02-05|1000.69
#2016-02-08| 972.43
#2016-02-09| 975.81
#2016-02-10| 979.07
#2016-02-11| 968.13
#2016-02-12| 977.64
#2016-02-15| 993.03
#2016-02-16| 978.65
#2016-02-17|1003.38
#2016-02-18|1009.82
#2016-02-19|1008.08
#2016-02-22|1017.71
#2016-02-23|1000.55
#2016-02-24| 975.86
#2016-02-25| 990.07
#2016-02-26| 999.31
#2016-02-29| 989.53
#2016-03-01|1010.65
#2016-03-02|1006.47
#2016-03-03|1014.78
#2016-03-04|1029.76
#2016-03-07|1029.72
#2016-03-08|1030.93
#2016-03-09|1034.14
#2016-03-10|1019.26
#2016-03-11|1049.23
#2016-03-14|1059.14
#2016-03-15|1051.92
#2016-03-16|1050.70
#2016-03-17|1067.58
#2016-03-18|1072.82
#2016-03-21|1084.94
#2016-03-22|1089.50
#2016-03-23|1090.21
#2016-03-24|1070.26
#2016-03-25|1070.26
#2016-03-28|1075.20
#2016-03-29|1075.09
#2016-03-30|1108.76
#2016-03-31|1101.90
#2016-04-01|1078.15
#2016-04-04|1087.43
#2016-04-05|1059.48
#2016-04-06|1065.53
#2016-04-07|1052.86
#2016-04-08|1071.33
#2016-04-11|1084.13
#2016-04-12|1088.14
#2016-04-13|1110.83
#2016-04-14|1116.65
#2016-04-15|1121.06
#2016-04-18|1129.88
#2016-04-19|1162.88
#2016-04-20|1167.62
#2016-04-21|1163.14
#2016-04-22|1155.11
#2016-04-25|1151.33
#2016-04-26|1142.24
#2016-04-27|1141.05
#2016-04-28|1142.40
#2016-04-29|1135.55
#2016-05-02|1150.13
#2016-05-03|1132.69
#2016-05-04|1116.44
#2016-05-05|1115.14
#2016-05-06|1118.81
#2016-05-09|1122.61
#2016-05-10|1127.15
#2016-05-11|1126.83
#2016-05-12|1099.03
#2016-05-13|1098.44
#2016-05-16|1101.54
#2016-05-17|1100.24
#2016-05-18|1098.79
#2016-05-19|1056.37
#2016-05-20|1069.31
#2016-05-23|1050.23
#2016-05-24|1071.50
#2016-05-25|1075.88
#2016-05-26|1080.69
#2016-05-27|1072.07
#2016-05-30|1078.98
#2016-05-31|1068.31
#2016-06-01|1074.64
#2016-06-02|1082.20
#2016-06-03|1091.62
#2016-06-06|1097.93
#2016-06-07|1118.45
#2016-06-08|1116.36
#2016-06-09|1096.21
#2016-06-10|1069.31
#2016-06-13|1059.18
#2016-06-14|1037.87
#2016-06-15|1052.92
#2016-06-16|1038.36
#2016-06-17|1050.49
#2016-06-20|1090.12
#2016-06-21|1090.38
#2016-06-22|1095.37
#2016-06-23|1122.25
#2016-06-24|1035.37
#2016-06-27| 992.79
#2016-06-28|1015.67
#2016-06-29|1039.29
#2016-06-30|1053.66
#2016-07-01|1069.36
#2016-07-04|1062.38
#2016-07-05|1044.84
#2016-07-06|1018.58
#2016-07-07|1021.43
#2016-07-08|1035.05
#2016-07-11|1061.21
#2016-07-12|1071.39
#2016-07-13|1074.56
#2016-07-14|1093.95
#2016-07-15|1094.01
#2016-07-18|1092.82
#2016-07-19|1077.18
#2016-07-20|1080.80
#2016-07-21|1081.47
#2016-07-22|1079.81
#2016-07-25|1083.36
#2016-07-26|1088.44
#2016-07-27|1090.68
#2016-07-28|1092.25
#2016-07-29|1109.77
#2016-08-01|1106.64
#2016-08-02|1095.03
#2016-08-03|1093.76
#2016-08-04|1088.55
#2016-08-05|1102.49
#2016-08-08|1110.61
#2016-08-09|1141.35
#2016-08-10|1142.23
#2016-08-11|1153.47
#2016-08-12|1151.85
#2016-08-15|1156.65
#2016-08-16|1174.48
#2016-08-17|1159.73
#2016-08-18|1174.78
#2016-08-19|1169.17
#2016-08-22|1161.76
#2016-08-23|1173.55
#2016-08-24|1170.69
#2016-08-25|1166.25
#2016-08-26|1175.51
#2016-08-29|1159.58
#2016-08-30|1166.11
#2016-08-31|1155.89
#2016-09-01|1157.27
#2016-09-02|1164.24
#2016-09-05|1161.10
#2016-09-06|1173.03
#2016-09-07|1183.52
#2016-09-08|1172.83
#2016-09-09|1148.66
#2016-09-12|1129.22
#2016-09-13|1140.18
#2016-09-14|1139.43
#2016-09-15|1131.13
#2016-09-16|1113.66
#2016-09-19|1123.90
#2016-09-20|1124.99
#2016-09-21|1122.52
#2016-09-22|1150.83
#2016-09-23|1143.34
#2016-09-26|1130.48
#2016-09-27|1119.83
#2016-09-28|1134.79
#2016-09-29|1138.61
#2016-09-30|1152.00
#2016-10-03|1152.61
#2016-10-04|1159.75
#2016-10-05|1160.77
#2016-10-06|1159.32
#2016-10-07|1147.60
#2016-10-10|1155.80
#2016-10-11|1139.75
#2016-10-12|1131.12
#2016-10-13|1127.91
#2016-10-14|1141.45
#2016-10-17|1130.96
#2016-10-18|1139.98
#2016-10-19|1137.22
#2016-10-20|1135.38
#2016-10-21|1129.56
#2016-10-24|1134.20
#2016-10-25|1132.18
#2016-10-26|1123.25
#2016-10-27|1128.55
#2016-10-28|1136.75
#2016-10-31|1136.17
#2016-11-01|1135.35
#2016-11-02|1130.80
#2016-11-03|1114.79
#2016-11-04|1115.32
#2016-11-07|1122.19
#2016-11-08|1127.47
#2016-11-09|1137.46
#2016-11-10|1137.86
#2016-11-11|1132.31
#2016-11-14|1121.29
#2016-11-15|1123.66
#2016-11-16|1101.82
#2016-11-17|1110.53
#2016-11-18|1094.10
#2016-11-21|1096.46
#2016-11-22|1093.19
#2016-11-23|1083.55
#2016-11-24|1092.71
#2016-11-25|1097.39
#2016-11-28|1081.26
#2016-11-29|1088.48
#2016-11-30|1104.66
#2016-12-01|1097.63
#2016-12-02|1100.42
#2016-12-05|1119.13
#2016-12-06|1125.44
#2016-12-07|1152.81
#2016-12-08|1154.98
#2016-12-09|1153.30
#2016-12-12|1160.08
#2016-12-13|1168.67
#2016-12-14|1165.69
#2016-12-15|1153.06
#2016-12-16|1160.25
#2016-12-19|1166.36
#2016-12-20|1155.12
#2016-12-21|1163.17
#2016-12-22|1166.26
#2016-12-23|1165.74
#2016-12-26|1165.74
#2016-12-27|1167.60
#2016-12-28|1163.31
#2016-12-29|1172.96
#2016-12-30|1180.35
#2017-01-02|1188.62
#2017-01-03|1169.10
#2017-01-04|1182.19
#2017-01-05|1195.23
#2017-01-06|1190.86
#2017-01-09|1185.86
#2017-01-10|1185.80
#2017-01-11|1180.41
#2017-01-12|1190.72
#2017-01-13|1201.76
#2017-01-16|1188.94
#2017-01-17|1196.80
#2017-01-18|1207.20
#2017-01-19|1199.62
#2017-01-20|1212.39
#2017-01-23|1208.87
#2017-01-24|1214.84
#2017-01-25|1234.10
#2017-01-26|1234.84
#2017-01-27|1238.38
#2017-01-30|1222.78
#2017-01-31|1217.84
#2017-02-01|1217.88
#2017-02-02|1224.92
#2017-02-03|1223.06
#2017-02-06|1200.84
#2017-02-07|1206.81
#2017-02-08|1203.42
#2017-02-09|1213.86
#2017-02-10|1214.39
#2017-02-13|1224.17
#2017-02-14|1214.89
#2017-02-15|1221.63
#2017-02-16|1228.60
#2017-02-17|1225.72
#2017-02-20|1231.10
#2017-02-21|1230.71
#2017-02-22|1223.86
#2017-02-23|1217.45
#2017-02-24|1198.09
#2017-02-27|1205.74
#2017-02-28|1206.27
#2017-03-01|1219.66
#2017-03-02|1216.08
#2017-03-03|1217.93
#2017-03-06|1219.30
#2017-03-07|1217.81
#2017-03-08|1211.45
#2017-03-09|1223.87
#2017-03-10|1234.72
#2017-03-13|1239.24
#2017-03-14|1236.37
#2017-03-15|1235.49
#2017-03-16|1252.25
#2017-03-17|1254.15
#2017-03-20|1250.79
#2017-03-21|1251.16
#2017-03-22|1247.90
#2017-03-23|1263.56
#2017-03-24|1266.93
#2017-03-27|1272.80
#2017-03-28|1279.79
#2017-03-29|1269.27
#2017-03-30|1273.35
#2017-03-31|1274.18
#2017-04-03|1269.59
#2017-04-04|1272.73
#2017-04-05|1274.00
#2017-04-06|1274.88
#2017-04-07|1273.04
#2017-04-10|1265.05
#2017-04-11|1259.06
#2017-04-12|1257.61
#2017-04-13|1256.99
#2017-04-14|1256.99
#2017-04-17|1261.54
#2017-04-18|1246.81
#2017-04-19|1246.54
#2017-04-20|1252.72
#2017-04-21|1243.99
#2017-04-24|1313.74
#2017-04-25|1320.39
#2017-04-26|1311.19
#2017-04-27|1318.80
#2017-04-28|1323.10
#2017-05-01|1326.50
#2017-05-02|1329.15
#2017-05-03|1338.89
#2017-05-04|1353.25
#2017-05-05|1368.90
#2017-05-08|1351.72
#2017-05-09|1353.87
#2017-05-10|1351.65
#2017-05-11|1343.80
#2017-05-12|1355.90
#2017-05-15|1372.48
#2017-05-16|1383.98
#2017-05-17|1368.63
#2017-05-18|1369.34
#2017-05-19|1384.38
#2017-05-22|1386.33
#2017-05-23|1393.80
#2017-05-24|1381.10
#2017-05-25|1380.50
#2017-05-26|1375.88
#2017-05-29|1381.18
#2017-05-30|1372.05
#2017-05-31|1381.19
#2017-06-01|1388.24
#2017-06-02|1416.68
#2017-06-05|1411.16
#2017-06-06|1394.28
#2017-06-07|1384.02
#2017-06-08|1383.68
#2017-06-09|1400.02
#2017-06-12|1394.50
#2017-06-13|1405.16
#2017-06-14|1416.05
#2017-06-15|1389.60
#2017-06-16|1407.55
#2017-06-19|1424.02
#2017-06-20|1408.83
#2017-06-21|1407.82
#2017-06-22|1406.02
#2017-06-23|1405.04
#2017-06-26|1407.66
#2017-06-27|1409.61
#2017-06-28|1413.81
#2017-06-29|1393.43
#2017-06-30|1367.20
#2017-07-03|1379.87
#2017-07-04|1372.13
#2017-07-05|1366.45
#2017-07-06|1361.06
#2017-07-07|1353.59
#2017-07-10|1359.30
#2017-07-11|1360.73
#2017-07-12|1379.65
#2017-07-13|1383.79
#2017-07-14|1397.96
#2017-07-17|1397.97
#2017-07-18|1390.23
#2017-07-19|1391.33
#2017-07-20|1403.86
#2017-07-21|1387.08
#2017-07-24|1385.14
#2017-07-25|1389.13
#2017-07-26|1391.84
#2017-07-27|1376.42
#2017-07-28|1376.24
#2017-07-31|1382.50
#2017-08-01|1395.36
#2017-08-02|1391.02
#2017-08-03|1392.57
#2017-08-04|1392.09
#2017-08-07|1394.51
#2017-08-08|1388.15
#2017-08-09|1371.06
#2017-08-10|1356.01
#2017-08-11|1363.66
#2017-08-14|1378.69
#2017-08-15|1370.40
#2017-08-16|1381.00
#2017-08-17|1383.58
#2017-08-18|1377.92
#2017-08-21|1373.73
#2017-08-22|1391.34
#2017-08-23|1396.00
#2017-08-24|1392.28
#2017-08-25|1403.75
#2017-08-28|1406.42
#2017-08-29|1396.25
#2017-08-30|1389.05
#2017-08-31|1387.20
#2017-09-01|1399.76
#2017-09-04|1400.22
#2017-09-05|1402.01
#2017-09-06|1413.28
#2017-09-07|1431.22
#2017-09-08|1432.65
#2017-09-11|1448.27
#2017-09-12|1455.56
#2017-09-13|1447.45
#2017-09-14|1445.61
#2017-09-15|1449.45
#2017-09-18|1460.79
#2017-09-19|1462.95
#2017-09-20|1468.73
#2017-09-21|1468.29
#2017-09-22|1474.12
#2017-09-25|1468.88
#2017-09-26|1463.25
#2017-09-27|1455.60
#2017-09-28|1474.03
#2017-09-29|1494.37
#2017-10-02|1485.42
#2017-10-03|1491.33
#2017-10-04|1501.66
#2017-10-05|1493.61
#2017-10-06|1492.92
#2017-10-09|1495.32
#2017-10-10|1503.25
#2017-10-11|1503.54
#2017-10-12|1505.00
#2017-10-13|1511.41
#2017-10-16|1512.24
#2017-10-17|1500.64
#2017-10-18|1507.79
#2017-10-19|1515.43
#2017-10-20|1510.76
#2017-10-23|1507.25
#2017-10-24|1496.98
#2017-10-25|1507.11
#2017-10-26|1500.52
#2017-10-27|1489.65
#2017-10-30|1493.86
#2017-10-31|1498.55
#2017-11-01|1521.30
#2017-11-02|1530.79
#2017-11-03|1539.48
#2017-11-06|1537.68
#2017-11-07|1521.55
#2017-11-08|1522.72
#2017-11-09|1497.10
#2017-11-10|1494.87
#2017-11-13|1482.38
#2017-11-14|1490.76
#2017-11-15|1486.23
#2017-11-16|1486.54
#2017-11-17|1483.12
#2017-11-20|1491.19
#2017-11-21|1501.10
#2017-11-22|1493.75
#2017-11-23|1499.51
#2017-11-24|1520.37
#2017-11-27|1504.16
#2017-11-28|1502.14
#2017-11-29|1496.86
#2017-11-30|1505.41
#2017-12-01|1480.80
#2017-12-04|1501.62
#2017-12-05|1497.41
#2017-12-06|1488.56
#2017-12-07|1479.62
#2017-12-08|1485.28
#2017-12-11|1492.16
#2017-12-12|1495.01
#2017-12-13|1497.15
#2017-12-14|1489.96
#2017-12-15|1496.50
#2017-12-18|1520.12
#2017-12-19|1508.21
#2017-12-20|1500.37
#2017-12-21|1502.58
#2017-12-22|1494.87
#2017-12-25|1494.87
#2017-12-26|1498.79
#2017-12-27|1506.85
#2017-12-28|1503.91
#2017-12-29|1501.84
#2018-01-01|1501.84
#2018-01-02|1497.58
#2018-01-03|1503.12
#2018-01-04|1534.33
#2018-01-05|1559.17
#2018-01-08|1551.59
#2018-01-09|1544.69
#2018-01-10|1530.00
#2018-01-11|1539.15
#2018-01-12|1557.16
#2018-01-15|1568.94
#2018-01-16|1564.01
#2018-01-17|1557.46
#2018-01-18|1575.29
#2018-01-19|1583.60
#2018-01-22|1592.44
#2018-01-23|1610.44
#2018-01-24|1607.31
#2018-01-25|1614.44
#2018-01-26|1611.59
#2018-01-29|1597.99
#2018-01-30|1592.43
#2018-01-31|1593.73
#2018-02-01|1575.01
#2018-02-02|1538.68
#2018-02-05|1522.39
#2018-02-06|1485.74
#2018-02-07|1501.24
#2018-02-08|1464.48
#2018-02-09|1445.78
#2018-02-12|1471.12
#2018-02-13|1471.74
#2018-02-14|1490.01
#2018-02-15|1511.76
#2018-02-16|1518.52
#2018-02-19|1503.88
#2018-02-20|1512.23
#2018-02-21|1510.21
#2018-02-22|1517.32
#2018-02-23|1510.00
#2018-02-26|1517.76
#2018-02-27|1503.33
#2018-02-28|1486.09
#2018-03-01|1457.99
#2018-03-02|1440.21
#2018-03-05|1467.71
#2018-03-06|1477.17
#2018-03-07|1492.77
#2018-03-08|1499.14
#2018-03-09|1499.89
#2018-03-12|1503.00
#2018-03-13|1489.60
#2018-03-14|1472.99
#2018-03-15|1472.26
#2018-03-16|1470.20
#2018-03-19|1463.88
#2018-03-20|1472.41
#2018-03-21|1474.67
#2018-03-22|1449.39
#2018-03-23|1435.93
#2018-03-26|1434.73
#2018-03-27|1456.33
#2018-03-28|1442.26
#2018-03-29|1441.00
#2018-03-30|1441.00
#2018-04-02|1442.29
#2018-04-03|1430.32
#2018-04-04|1422.53
#2018-04-05|1454.13
#2018-04-06|1453.08
#2018-04-09|1457.03
#2018-04-10|1469.00
#2018-04-11|1456.37
#2018-04-12|1464.31
#2018-04-13|1470.41
#2018-04-16|1472.51
#2018-04-17|1488.64
#2018-04-18|1500.81
#2018-04-19|1500.86
#2018-04-20|1498.55
#2018-04-23|1493.86
#2018-04-24|1491.40
#2018-04-25|1458.41
#2018-04-26|1465.76
#2018-04-27|1479.67
#2018-04-30|1481.41
#2018-05-01|1470.07
#2018-05-02|1479.17
#2018-05-03|1460.78
#2018-05-04|1469.61
#2018-05-07|1483.55
#2018-05-08|1482.22
#2018-05-09|1487.82
#2018-05-10|1500.70
#2018-05-11|1504.15
#2018-05-14|1507.58
#2018-05-15|1504.67
#2018-05-16|1509.42
#2018-05-17|1522.42
#2018-05-18|1517.86
#2018-05-21|1520.80
#2018-05-22|1529.80
#2018-05-23|1496.19
#2018-05-24|1491.76
#2018-05-25|1490.62
#2018-05-28|1475.29
#2018-05-29|1448.44
#2018-05-30|1462.48
#2018-05-31|1450.44
#2018-06-01|1469.28
#2018-06-04|1471.89
#2018-06-05|1475.05
#2018-06-06|1495.56
#2018-06-07|1497.07
#2018-06-08|1490.67
#2018-06-11|1515.13
#2018-06-12|1508.27
#2018-06-13|1507.49
#2018-06-14|1507.36
#2018-06-15|1492.24
#2018-06-18|1477.59
#2018-06-19|1451.97
#2018-06-20|1450.41
#2018-06-21|1439.51
#2018-06-22|1452.51
#2018-06-25|1426.87
#2018-06-26|1418.45
#2018-06-27|1424.23
#2018-06-28|1405.86
#2018-06-29|1435.82
#2018-07-02|1418.54
#2018-07-03|1432.70
#2018-07-04|1418.89
#2018-07-05|1443.07
#2018-07-06|1457.95
#2018-07-09|1462.79
#2018-07-10|1469.72
#2018-07-11|1448.11
#2018-07-12|1450.08
#2018-07-13|1453.50
#2018-07-16|1457.19
#2018-07-17|1472.80
#2018-07-18|1490.54
#2018-07-19|1475.63
#2018-07-20|1474.80
#2018-07-23|1467.01
#2018-07-24|1488.63
#2018-07-25|1476.10
#2018-07-26|1494.90
#2018-07-27|1486.82
#2018-07-30|1485.45
#2018-07-31|1488.10
#2018-08-01|1492.63
#2018-08-02|1468.15
#2018-08-03|1462.17
#2018-08-06|1458.65
#2018-08-07|1464.88
#2018-08-08|1467.08
#2018-08-09|1467.13
#2018-08-10|1421.78
#2018-08-13|1421.01
#2018-08-14|1419.06
#2018-08-15|1385.13
#2018-08-16|1399.47
#2018-08-17|1400.11
#2018-08-20|1416.32
#2018-08-21|1431.04
#2018-08-22|1446.05
#2018-08-23|1441.55
#2018-08-24|1452.70
#2018-08-27|1476.08
#2018-08-28|1485.13
#2018-08-29|1490.54
#2018-08-30|1484.52
#2018-08-31|1462.60
#2018-09-03|1464.34
#2018-09-04|1431.85
#2018-09-05|1424.67
#2018-09-06|1419.83
#2018-09-07|1419.15
#2018-09-10|1416.78
#2018-09-11|1415.82
#2018-09-12|1424.84
#2018-09-13|1438.10
#2018-09-14|1443.06
#2018-09-17|1447.88
#2018-09-18|1454.94
#2018-09-19|1466.64
#2018-09-20|1491.26
#2018-09-21|1504.43
#2018-09-24|1495.85
#2018-09-25|1488.17
#2018-09-26|1482.76
#2018-09-27|1468.15
#2018-09-28|1445.85
#2018-10-01|1448.20
#2018-10-02|1441.75
#2018-10-03|1445.38
#2018-10-04|1419.01
#2018-10-05|1402.52
#2018-10-08|1383.65
#2018-10-09|1373.89
#2018-10-10|1336.27
#2018-10-11|1313.43
#2018-10-12|1305.67
#2018-10-15|1308.30
#2018-10-16|1325.91
#2018-10-17|1312.77
#2018-10-18|1293.30
#2018-10-19|1280.06
#2018-10-22|1272.91
#2018-10-23|1241.95
#2018-10-24|1224.43
#2018-10-25|1245.51
#2018-10-26|1236.54
#2018-10-29|1243.58
#2018-10-30|1237.89
#2018-10-31|1261.84
#2018-11-01|1273.78
#2018-11-02|1292.22
#2018-11-05|1287.58
#2018-11-06|1277.98
#2018-11-07|1299.36
#2018-11-08|1284.56
#2018-11-09|1272.54
#2018-11-12|1249.89
#2018-11-13|1270.91
#2018-11-14|1265.87
#2018-11-15|1266.92
#2018-11-16|1267.62
#2018-11-19|1259.86
#2018-11-20|1209.89
#2018-11-21|1220.96
#2018-11-22|1203.96
#2018-11-23|1198.51
#2018-11-26|1210.76
#2018-11-27|1192.37
#2018-11-28|1191.10
#2018-11-29|1211.92
#2018-11-30|1207.14
#2018-12-03|1222.53
#2018-12-04|1205.98
#2018-12-05|1191.76
#2018-12-06|1157.53
#2018-12-07|1164.25
#2018-12-10|1133.24
#2018-12-11|1138.69
#2018-12-12|1158.05
#2018-12-13|1157.12
#2018-12-14|1144.03
#2018-12-17|1129.39
#2018-12-18|1134.12
#2018-12-19|1152.40
#2018-12-20|1136.84
#2018-12-21|1144.94
#2018-12-24|1142.58
#2018-12-25|1142.58
#2018-12-26|1141.98
#2018-12-27|1125.22
#2018-12-28|1142.38
#2018-12-31|1151.27
#2019-01-01|1151.27
#2019-01-02|1140.28
#2019-01-03|1125.08
#2019-01-04|1173.33
#2019-01-07|1176.28
#2019-01-08|1184.77
#2019-01-09|1199.94
#2019-01-10|1198.21
#2019-01-11|1187.14
#2019-01-14|1178.41
#2019-01-15|1184.15
#2019-01-16|1184.46
#2019-01-17|1186.57
#2019-01-18|1218.17
#2019-01-21|1215.11
#2019-01-22|1206.32
#2019-01-23|1198.14
#2019-01-24|1197.61
#2019-01-25|1221.89
#2019-01-28|1214.09
#2019-01-29|1221.39
#2019-01-30|1236.28
#2019-01-31|1226.30
#2019-02-01|1233.14
#2019-02-04|1233.43
#2019-02-05|1252.09
#2019-02-06|1245.35
#2019-02-07|1207.51
#2019-02-08|1190.00
#2019-02-11|1194.90
#2019-02-12|1217.51
#2019-02-13|1221.41
#2019-02-14|1226.42
#2019-02-15|1250.71
#2019-02-18|1262.27
#2019-02-19|1256.34
#2019-02-20|1270.03
#2019-02-21|1262.95
#2019-02-22|1268.30
#2019-02-25|1265.01
#2019-02-26|1288.58
#2019-02-27|1280.99
#2019-02-28|1283.62
#2019-03-01|1300.12
#2019-03-04|1298.24
#2019-03-05|1294.58
#2019-03-06|1298.74
#2019-03-07|1269.94
#2019-03-08|1259.25
#2019-03-11|1271.12
#2019-03-12|1278.63
#2019-03-13|1294.43
#2019-03-14|1294.04
#2019-03-15|1309.51
#2019-03-18|1303.99
#2019-03-19|1311.23
#2019-03-20|1305.16
#2019-03-21|1305.26
#2019-03-22|1266.32
#2019-03-25|1269.54
#2019-03-26|1270.37
#2019-03-27|1264.39
#2019-03-28|1266.90
#2019-03-29|1269.44
#2019-04-01|1289.23
#2019-04-02|1292.51
#2019-04-03|1323.26
#2019-04-04|1317.45
#2019-04-05|1327.31
#2019-04-08|1328.35
#2019-04-09|1320.73
#2019-04-10|1321.91
#2019-04-11|1331.34
#2019-04-12|1354.83
#2019-04-15|1360.09
#2019-04-16|1369.50
#2019-04-17|1379.38
#2019-04-18|1376.36
#2019-04-19|1376.36
#2019-04-22|1377.77
#2019-04-23|1363.77
#2019-04-24|1344.83
#2019-04-25|1334.40
#2019-04-26|1337.51
#2019-04-29|1334.82
#2019-04-30|1341.21
#2019-05-01|1345.22
#2019-05-02|1327.54
#2019-05-03|1332.41
#2019-05-06|1319.78
#2019-05-07|1291.04
#2019-05-08|1289.00
#2019-05-09|1267.73
#2019-05-10|1276.03
#2019-05-13|1253.55
#2019-05-14|1264.14
#2019-05-15|1267.60
#2019-05-16|1291.67
#2019-05-17|1279.28
#2019-05-20|1255.81
#2019-05-21|1263.98
#2019-05-22|1261.99
#2019-05-23|1233.92
#2019-05-24|1243.91
#2019-05-27|1252.85
#2019-05-28|1241.32
#2019-05-29|1218.25
#2019-05-30|1224.16
#2019-05-31|1213.75
#2019-06-03|1230.85
#2019-06-04|1257.84
#2019-06-05|1259.75
#2019-06-06|1261.80
#2019-06-07|1283.11
#2019-06-10|1280.81
#2019-06-11|1302.19
#2019-06-12|1301.62
#2019-06-13|1294.02
#2019-06-14|1281.05
#2019-06-17|1272.67
#2019-06-18|1296.27
#2019-06-19|1304.09
#2019-06-20|1319.71
#2019-06-21|1324.20
#2019-06-24|1327.82
#2019-06-25|1325.45
#2019-06-26|1318.85
#2019-06-27|1328.77
#2019-06-28|1344.79
#2019-07-01|1340.80
#2019-07-02|1329.48
#2019-07-03|1332.79
#2019-07-04|1334.00
#2019-07-05|1319.28
#2019-07-08|1313.53
#2019-07-09|1292.48
#2019-07-10|1297.17
#2019-07-11|1288.35
#2019-07-12|1303.17
#2019-07-15|1314.87
#2019-07-16|1319.58
#2019-07-17|1305.27
#2019-07-18|1292.99
#2019-07-19|1300.56
#2019-07-22|1307.41
#2019-07-23|1329.79
#2019-07-24|1338.79
#2019-07-25|1322.26
#2019-07-26|1316.08
#2019-07-29|1317.21
#2019-07-30|1299.09
#2019-07-31|1302.11
#2019-08-01|1303.18
#2019-08-02|1260.49
#2019-08-05|1242.47
#2019-08-06|1236.52
#2019-08-07|1246.84
#2019-08-08|1281.72
#2019-08-09|1268.32
#2019-08-12|1266.13
#2019-08-13|1274.72
#2019-08-14|1238.99
#2019-08-15|1219.22
#2019-08-16|1228.12
#2019-08-19|1245.03
#2019-08-20|1238.08
#2019-08-21|1260.10
#2019-08-22|1256.32
#2019-08-23|1242.51
#2019-08-26|1246.30
#2019-08-27|1249.07
#2019-08-28|1245.70
#2019-08-29|1268.40
#2019-08-30|1275.33
#2019-09-02|1272.41
#2019-09-03|1260.77
#2019-09-04|1282.16
#2019-09-05|1289.56
#2019-09-06|1298.43
#2019-09-09|1302.27
#2019-09-10|1317.71
#2019-09-11|1322.51
#2019-09-12|1332.61
#2019-09-13|1348.88
#2019-09-16|1325.27
#2019-09-17|1322.66
#2019-09-18|1323.90
#2019-09-19|1327.84
#2019-09-20|1319.36
#2019-09-23|1305.35
#2019-09-24|1297.05
#2019-09-25|1286.81
#2019-09-26|1289.39
#2019-09-27|1306.59
#2019-09-30|1311.20
#2019-10-01|1296.10
#2019-10-02|1263.57
#2019-10-03|1268.90
#2019-10-04|1278.33
#2019-10-07|1294.15
#2019-10-08|1271.25
#2019-10-09|1281.96
#2019-10-10|1300.37
#2019-10-11|1334.80
#2019-10-14|1327.87
#2019-10-15|1342.96
#2019-10-16|1345.10
#2019-10-17|1351.18
#2019-10-18|1354.80
#2019-10-21|1363.23
#2019-10-22|1352.00
#2019-10-23|1357.97
#2019-10-24|1373.82
#2019-10-25|1379.51
#2019-10-28|1379.38
#2019-10-29|1375.74
#2019-10-30|1367.21
#2019-10-31|1370.35
#2019-11-01|1389.42
#2019-11-04|1404.55
#2019-11-05|1404.51
#2019-11-06|1412.47
#2019-11-07|1412.09
#2019-11-08|1406.52
#2019-11-11|1398.87
#2019-11-12|1403.94
#2019-11-13|1398.36
#2019-11-14|1393.92
#2019-11-15|1413.15
#2019-11-18|1412.22
#2019-11-19|1405.80
#2019-11-20|1402.30
#2019-11-21|1398.10
#2019-11-22|1399.14
#2019-11-25|1403.33
#2019-11-26|1403.33
#2019-11-27|1395.25
#2019-11-28|1396.65
#2019-11-29|1393.39
#2019-12-02|1377.69
#2019-12-03|1369.31
#2019-12-04|1391.40
#2019-12-05|1390.37
#2019-12-06|1398.93
#2019-12-09|1404.45
#2019-12-10|1398.04
#2019-12-11|1397.99
#2019-12-12|1412.78
#2019-12-13|1424.49
#2019-12-16|1435.59
#2019-12-17|1420.82
#2019-12-18|1415.67
#2019-12-19|1419.90
#2019-12-20|1429.43
#2019-12-23|1429.43
#2019-12-24|1429.99
#2019-12-25|1429.99
#2019-12-26|1431.09
#2019-12-27|1443.26
#2019-12-30|1438.07
#2019-12-31|1441.29
#2020-01-01|1441.29
#2020-01-02|1450.57
#2020-01-03|1433.32
#2020-01-06|1421.66
#2020-01-07|1416.47
#2020-01-08|1412.43
#2020-01-09|1410.38
#2020-01-10|1404.95
#2020-01-13|1403.37
#2020-01-14|1396.58
#2020-01-15|1391.52
#2020-01-16|1393.76
#2020-01-17|1396.04
#2020-01-20|1397.20
#2020-01-21|1399.60
#2020-01-22|1390.27
#2020-01-23|1368.00
#2020-01-24|1383.40
#2020-01-27|1347.98
#2020-01-28|1361.34
#2020-01-29|1371.56
#2020-01-30|1361.86
#2020-01-31|1359.40
#2020-02-03|1360.53
#2020-02-04|1383.23
#2020-02-05|1400.38
#2020-02-06|1400.05
#2020-02-07|1384.98
#2020-02-10|1383.72
#2020-02-11|1404.41
#2020-02-12|1414.99
#2020-02-13|1397.48
#2020-02-14|1390.89
#2020-02-17|1387.17
#2020-02-18|1375.11
#2020-02-19|1376.89
#2020-02-20|1374.26
#2020-02-21|1373.08
#2020-02-24|1325.41
#2020-02-25|1305.85
#2020-02-26|1300.02
#2020-02-27|1270.95
#2020-02-28|1219.41
#2020-03-02|1241.88
#2020-03-03|1262.80
#2020-03-04|1278.65
#2020-03-05|1266.64
#2020-03-06|1249.58
#2020-03-09|1161.06
#2020-03-10|1144.70
#2020-03-11|1140.92
#2020-03-12| 995.98
#2020-03-13|1016.85
#2020-03-16| 958.15
#2020-03-17| 979.99
#2020-03-18| 941.27
#2020-03-19| 960.26
#2020-03-20| 977.12
#2020-03-23| 961.62
#2020-03-24|1025.55
#2020-03-25|1023.95
#2020-03-26|1058.00
#2020-03-27|1021.82
#2020-03-30|1057.62
#2020-03-31|1073.64
#2020-04-01|1039.27
#2020-04-02|1043.00
#2020-04-03|1040.38
#2020-04-06|1078.96
#2020-04-07|1124.94
#2020-04-08|1116.77
#2020-04-09|1139.90
#2020-04-10|1139.90
#2020-04-13|1135.94
#2020-04-14|1164.52
#2020-04-15|1114.07
#2020-04-16|1105.86
#2020-04-17|1141.70
#2020-04-20|1153.46
#2020-04-21|1106.40
#2020-04-22|1126.06
#2020-04-23|1138.42
#2020-04-24|1117.75
#2020-04-27|1144.29
#2020-04-28|1166.64
#2020-04-29|1185.75
#2020-04-30|1162.13
#2020-05-01|1168.02
#2020-05-04|1126.09
#2020-05-05|1143.68
#2020-05-06|1130.68
#2020-05-07|1152.92
#2020-05-08|1173.22
#2020-05-11|1155.14
#2020-05-12|1156.71
#2020-05-13|1129.99
#2020-05-14|1105.09
#2020-05-15|1111.64
#2020-05-18|1166.52
#2020-05-19|1164.11
#2020-05-20|1183.98
#2020-05-21|1171.01
#2020-05-22|1174.09
#2020-05-25|1190.24
#2020-05-26|1205.83
#2020-05-27|1219.18
#2020-05-28|1256.17
#2020-05-29|1246.24
#2020-06-01|1253.46
#2020-06-02|1291.74
#2020-06-03|1335.79
#2020-06-04|1352.78
#2020-06-05|1366.75
#2020-06-08|1368.06
#2020-06-09|1353.68
#2020-06-10|1346.66
#2020-06-11|1295.86
#2020-06-12|1281.30
#2020-06-15|1285.17
#2020-06-16|1315.27
#2020-06-17|1318.65
#2020-06-18|1326.52
#2020-06-19|1333.36
#2020-06-22|1331.85
#2020-06-23|1359.30
#2020-06-24|1316.86
#2020-06-25|1320.32
#2020-06-26|1309.44
#2020-06-29|1334.73
#2020-06-30|1332.45
#2020-07-01|1336.25
#2020-07-02|1368.12
#2020-07-03|1354.10
#2020-07-06|1382.28
#2020-07-07|1379.35
#2020-07-08|1374.89
#2020-07-09|1366.46
#2020-07-10|1385.35
#2020-07-13|1421.96
#2020-07-14|1415.96
#2020-07-15|1432.88
#2020-07-16|1437.90
#2020-07-17|1436.64
#2020-07-20|1454.45
#2020-07-21|1461.19
#2020-07-22|1475.86
#2020-07-23|1478.69
#2020-07-24|1466.83
#2020-07-27|1487.19
#2020-07-28|1484.05
#2020-07-29|1471.00
#2020-07-30|1445.34
#2020-07-31|1440.20
#2020-08-03|1459.34
#2020-08-04|1449.24
#2020-08-05|1479.31
#2020-08-06|1460.31
#2020-08-07|1459.19
#2020-08-10|1461.36
#2020-08-11|1486.90
#2020-08-12|1517.41
#2020-08-13|1511.64
#2020-08-14|1491.45
#2020-08-17|1506.22
#2020-08-18|1509.56
#2020-08-19|1514.46
#2020-08-20|1483.61
#2020-08-21|1476.01
#2020-08-24|1517.87
#2020-08-25|1510.30
#2020-08-26|1528.95
#2020-08-27|1509.24
#2020-08-28|1513.26
#2020-08-31|1519.66
#2020-09-01|1518.25
#2020-09-02|1528.76
#2020-09-03|1512.04
#2020-09-04|1503.03
#2020-09-07|1532.83
#2020-09-08|1520.53
#2020-09-09|1549.40
#2020-09-10|1554.75
#2020-09-11|1560.78
#2020-09-14|1564.55
#2020-09-15|1560.87
#2020-09-16|1569.15
#2020-09-17|1560.59
#2020-09-18|1566.68
#2020-09-21|1491.26
#2020-09-22|1488.85
#2020-09-23|1490.61
#2020-09-24|1476.23
#2020-09-25|1462.95
#2020-09-28|1499.48
#2020-09-29|1515.63
#2020-09-30|1508.16
#2020-10-01|1514.14
#2020-10-02|1520.38
#2020-10-05|1537.25
#2020-10-06|1527.80
#2020-10-07|1547.21
#2020-10-08|1559.93
#2020-10-09|1559.15
#2020-10-12|1567.83
#2020-10-13|1554.91
#2020-10-14|1556.99
#2020-10-15|1517.27
#2020-10-16|1544.41
#2020-10-19|1539.55
#2020-10-20|1526.80
#2020-10-21|1518.19
#2020-10-22|1507.09
#2020-10-23|1523.68
#2020-10-26|1493.55
#2020-10-27|1490.39
#2020-10-28|1419.99
#2020-10-29|1406.62
#2020-10-30|1405.35
#2020-11-02|1431.01
#2020-11-03|1474.75
#2020-11-04|1492.70
#2020-11-05|1529.14
#2020-11-06|1539.75
#2020-11-09|1574.27
#2020-11-10|1582.60
#2020-11-11|1579.67
#2020-11-12|1574.70
#2020-11-13|1573.67
#2020-11-16|1585.36
#2020-11-17|1593.76
#2020-11-18|1609.99
#2020-11-19|1598.46
#2020-11-20|1609.48
#2020-11-23|1594.05
#2020-11-24|1617.33
#2020-11-25|1611.57
#2020-11-26|1618.20
#2020-11-27|1645.13
#2020-11-30|1646.46
#2020-12-01|1652.72
#2020-12-02|1652.69
#2020-12-03|1651.11
#2020-12-04|1652.91
#2020-12-07|1658.11
#2020-12-08|1661.96
#2020-12-09|1673.14
#2020-12-10|1681.69
#2020-12-11|1664.99
#2020-12-14|1679.38
#2020-12-15|1682.70
#2020-12-16|1690.64
#2020-12-17|1710.09
#2020-12-18|1711.38
#2020-12-21|1680.64
#2020-12-22|1688.70
#2020-12-23|1702.10
#2020-12-24|1705.81
#2020-12-25|1705.81
#2020-12-28|1726.09
#2020-12-29|1729.09
#2020-12-30|1728.22
#2020-12-31|1710.55
#2021-01-01|1710.55
#2021-01-04|1742.26
#2021-01-05|1725.96
#2021-01-06|1749.97
#2021-01-07|1763.64
#2021-01-08|1769.81
#2021-01-11|1748.05
#2021-01-12|1742.45
#2021-01-13|1750.79
#2021-01-14|1747.31
#2021-01-15|1719.46
#2021-01-18|1721.54
#2021-01-19|1723.27
#2021-01-20|1729.42
#2021-01-21|1741.33
#2021-01-22|1732.77
#2021-01-25|1704.55
#2021-01-26|1732.83
#2021-01-27|1703.81
#2021-01-28|1716.62
#2021-01-29|1706.88
#2021-02-01|1720.72
#2021-02-02|1720.79
#2021-02-03|1728.05
#2021-02-04|1725.74
#2021-02-05|1726.97
#2021-02-08|1744.26
#2021-02-09|1747.24
#2021-02-10|1737.26
#2021-02-11|1740.82
#2021-02-12|1737.68
#2021-02-15|1747.29
#2021-02-16|1748.29
#2021-02-17|1723.05
#2021-02-18|1710.95
#2021-02-19|1730.85
#2021-02-22|1732.36
#2021-02-23|1720.20
#2021-02-24|1725.76
#2021-02-25|1720.83
#2021-02-26|1689.53
#2021-03-01|1713.39
#2021-03-02|1725.63
#2021-03-03|1728.94
#2021-03-04|1723.72
#2021-03-05|1699.18
#2021-03-08|1732.88
#2021-03-09|1732.41
#2021-03-10|1764.23
#2021-03-11|1766.62
#2021-03-12|1756.01
#2021-03-15|1734.60
#2021-03-16|1735.76
#2021-03-17|1744.68
#2021-03-18|1773.52
#2021-03-19|1746.80
#2021-03-22|1754.48
#2021-03-23|1748.73
#2021-03-24|1742.33
#2021-03-25|1743.39
#2021-03-26|1749.27
#2021-03-29|1755.14
#2021-03-30|1767.47
#2021-03-31|1755.85
#2021-04-01|1767.01
#2021-04-02|1767.01
#2021-04-05|1772.72
#2021-04-06|1794.07
#2021-04-07|1795.75
#2021-04-08|1792.19
#2021-04-09|1802.70
#2021-04-12|1797.09
#2021-04-13|1811.95
#2021-04-14|1810.23
#2021-04-15|1816.80
#2021-04-16|1842.36
#2021-04-19|1838.22
#2021-04-20|1827.65
#2021-04-21|1835.39
#2021-04-22|1829.18
#2021-04-23|1839.69
#2021-04-26|1855.64
#2021-04-27|1855.51
#2021-04-28|1850.49
#2021-04-29|1844.48
#2021-04-30|1824.07
#2021-05-03|1838.95
#2021-05-04|1812.65
#2021-05-05|1861.58
#2021-05-06|1886.47
#2021-05-07|1899.35
#2021-05-10|1909.90
#2021-05-11|1873.92
#2021-05-12|1852.68
#2021-05-13|1856.62
#2021-05-14|1871.95
#2021-05-17|1878.21
#2021-05-18|1883.24
#2021-05-19|1864.64
#2021-05-20|1884.38
#2021-05-21|1888.40
#2021-05-24|1897.75
#2021-05-25|1902.50
#2021-05-26|1894.47
#2021-05-27|1887.62
#2021-05-28|1894.83
#2021-05-31|1895.32
#2021-06-01|1914.95
#2021-06-02|1913.89
#2021-06-03|1906.17
#2021-06-04|1918.38
#2021-06-07|1922.38
#2021-06-08|1915.36
#2021-06-09|1909.28
#2021-06-10|1900.27
#2021-06-11|1897.03
#2021-06-14|1897.60
#2021-06-15|1910.40
#2021-06-16|1915.08
#2021-06-17|1873.30
#2021-06-18|1838.18
#2021-06-21|1879.49
#2021-06-22|1901.91
#2021-06-23|1892.05
#2021-06-24|1902.02
#2021-06-25|1901.80
#2021-06-28|1889.13
#2021-06-29|1898.35
#2021-06-30|1876.86
#2021-07-01|1894.30
#2021-07-02|1887.19
#2021-07-05|1891.60
#2021-07-06|1871.20
#2021-07-07|1888.44
#2021-07-08|1872.10
#2021-07-09|1907.04
#2021-07-12|1919.46
#2021-07-13|1917.99
#2021-07-14|1915.95
#2021-07-15|1915.85
#2021-07-16|1908.08
#2021-07-19|1870.50
#2021-07-20|1875.25
#2021-07-21|1895.79
#2021-07-22|1903.41
#2021-07-23|1914.58
#2021-07-26|1920.11
#2021-07-27|1919.83
#2021-07-28|1917.44
#2021-07-29|1918.76
#2021-07-30|1919.80
#2021-08-02|1921.19
#2021-08-03|1928.39
#2021-08-04|1936.91
#2021-08-05|1944.30
#2021-08-06|1929.33
#2021-08-09|1929.35
#2021-08-10|1936.44
#2021-08-11|1943.22
#2021-08-12|1945.37
#2021-08-13|1968.83
#2021-08-16|1958.60
#2021-08-17|1937.93
#2021-08-18|1950.18
#2021-08-19|1921.29
#2021-08-20|1914.23
#2021-08-23|1932.30
#2021-08-24|1948.09
#2021-08-25|1942.32
#2021-08-26|1940.05
#2021-08-27|1951.45
#2021-08-30|1969.47
#2021-08-31|1952.69
#2021-09-01|1951.53
#2021-09-02|1959.01
#2021-09-03|1958.18
#2021-09-06|1968.91
#2021-09-07|1955.67
#2021-09-08|1941.30
#2021-09-09|1950.12
#2021-09-10|1948.35
#2021-09-13|1948.26
#2021-09-14|1958.65
#2021-09-15|1942.20
#2021-09-16|1941.70
#2021-09-17|1892.47
#2021-09-20|1855.48
#2021-09-21|1880.93
#2021-09-22|1897.43
#2021-09-23|1914.13
#2021-09-24|1892.53
#2021-09-27|1884.33
#2021-09-28|1861.26
#2021-09-29|1857.32
#2021-09-30|1856.38
#2021-10-01|1840.44
#2021-10-04|1839.39
#2021-10-05|1843.66
#2021-10-06|1792.47
#2021-10-07|1827.84
#2021-10-08|1829.00
#2021-10-11|1834.51
#2021-10-12|1836.56
#2021-10-13|1861.46
#2021-10-14|1877.24
#2021-10-15|1887.00
#2021-10-18|1874.17
#2021-10-19|1880.09
#2021-10-20|1879.50
#2021-10-21|1869.75
#2021-10-22|1878.67
#2021-10-25|1879.94
#2021-10-26|1883.21
#2021-10-27|1892.93
#2021-10-28|1898.47
#2021-10-29|1875.82
#2021-11-01|1890.95
#2021-11-02|1892.93
#2021-11-03|1909.83
#2021-11-04|1895.39
#2021-11-05|1889.78
#2021-11-08|1901.44
#2021-11-09|1896.59
#2021-11-10|1897.56
#2021-11-11|1890.61
#2021-11-12|1895.23
#2021-11-15|1886.00
#2021-11-16|1874.88
#2021-11-17|1870.66
#2021-11-18|1880.74
#2021-11-19|1869.80
#2021-11-22|1864.04
#2021-11-23|1850.91
#2021-11-24|1822.24
#2021-11-25|1822.92
#2021-11-26|1777.27
#2021-11-29|1764.32
#2021-11-30|1748.13
#2021-12-01|1785.25
#2021-12-02|1770.46
#2021-12-03|1759.71
#2021-12-06|1781.95
#2021-12-07|1835.89
#2021-12-08|1835.78
#2021-12-09|1815.59
#2021-12-10|1813.20
#2021-12-13|1803.94
#2021-12-14|1783.33
#2021-12-15|1783.14
#2021-12-16|1808.94
#2021-12-17|1788.75
#2021-12-20|1760.51
#2021-12-21|1767.42
#2021-12-22|1786.06
#2021-12-23|1798.06
#2021-12-24|1798.71
#2021-12-27|1813.40
#2021-12-28|1823.28
#2021-12-29|1830.14
#2021-12-30|1832.50
#2021-12-31|1835.95
#2022-01-03|1839.75
#2022-01-04|1876.78
#2022-01-05|1898.35
#2022-01-06|1863.74
#2022-01-07|1874.20
#2022-01-10|1845.04
#2022-01-11|1862.72
#2022-01-12|1886.84
#2022-01-13|1891.20
#2022-01-14|1876.42
#2022-01-17|1879.01
#2022-01-18|1846.56
#2022-01-19|1858.27
#2022-01-20|1863.35
#2022-01-21|1826.96
#2022-01-24|1761.10
#2022-01-25|1771.58
#2022-01-26|1805.74
#2022-01-27|1797.09
#2022-01-28|1779.07
#2022-01-31|1782.88
#2022-02-01|1799.94
#2022-02-02|1825.57
#2022-02-03|1817.73
#2022-02-04|1789.79
#2022-02-07|1790.94
#2022-02-08|1793.92
#2022-02-09|1811.49
#2022-02-10|1827.68
#2022-02-11|1796.50
#2022-02-14|1745.04
#2022-02-15|1790.72
#2022-02-16|1817.09
#2022-02-17|1813.92
#2022-02-18|1798.02
#2022-02-21|1754.51
#2022-02-22|1747.76
#2022-02-23|1750.73
#2022-02-24|1651.81
#2022-02-25|1701.75
#2022-02-28|1693.01
#2022-03-01|1638.02
#2022-03-02|1641.85
#2022-03-03|1600.85
#2022-03-04|1516.90
#2022-03-07|1467.83
#2022-03-08|1451.09
#2022-03-09|1581.11
#2022-03-10|1541.96
#2022-03-11|1549.86
#2022-03-14|1589.43
#2022-03-15|1578.74
#2022-03-16|1621.59
#2022-03-17|1645.05
#2022-03-18|1642.38
#2022-03-21|1643.07
#2022-03-22|1640.44
#2022-03-23|1640.49
#2022-03-24|1639.62
#2022-03-25|1636.69
#2022-03-28|1641.90
#2022-03-29|1694.43
#2022-03-30|1682.19
#2022-03-31|1653.98
#2022-04-01|1645.84
#2022-04-04|1651.62
#2022-04-05|1638.83
#2022-04-06|1606.96
#2022-04-07|1607.95
#2022-04-08|1625.28
#2022-04-11|1624.30
#2022-04-12|1623.17
#2022-04-13|1618.75
#2022-04-14|1619.34
#2022-04-15|1619.34
#2022-04-18|1621.89
#2022-04-19|1614.37
#2022-04-20|1643.83
#2022-04-21|1661.24
#2022-04-22|1617.74
#2022-04-25|1589.56
#2022-04-26|1568.24
#2022-04-27|1565.69
#2022-04-28|1579.14
#2022-04-29|1590.40
#2022-05-02|1574.62
#2022-05-03|1578.47
#2022-05-04|1600.14
#2022-05-05|1575.66
#2022-05-06|1557.45
#2022-05-09|1510.43
#2022-05-10|1534.88
#2022-05-11|1554.70
#2022-05-12|1518.54
#2022-05-13|1549.97
#2022-05-16|1553.99
#2022-05-17|1606.62
#2022-05-18|1585.21
#2022-05-19|1570.27
#2022-05-20|1572.10
#2022-05-23|1609.49
#2022-05-24|1596.29
#2022-05-25|1600.95
#2022-05-26|1625.70
#2022-05-27|1645.89
#2022-05-30|1662.04
#2022-05-31|1636.03
#2022-06-01|1622.08
#2022-06-02|1653.65
#2022-06-03|1648.50
#2022-06-06|1661.98
#2022-06-07|1647.66
#2022-06-08|1639.37
#2022-06-09|1600.81
#2022-06-10|1539.43
#2022-06-13|1506.77
#2022-06-14|1475.53
#2022-06-15|1494.88
#2022-06-16|1432.19
#2022-06-17|1413.73
#2022-06-20|1422.22
#2022-06-21|1446.27
#2022-06-22|1409.36
#2022-06-23|1364.85
#2022-06-24|1409.47
#2022-06-27|1421.86
#2022-06-28|1413.85
#2022-06-29|1377.99
#2022-06-30|1359.19
#2022-07-01|1341.90
#2022-07-04|1357.25
#2022-07-05|1275.19
#2022-07-06|1294.23
#2022-07-07|1320.58
#2022-07-08|1342.91
#2022-07-11|1310.17
#2022-07-12|1308.90
#2022-07-13|1298.81
#2022-07-14|1261.29
#2022-07-15|1302.40
#2022-07-18|1334.22
#2022-07-19|1376.42
#2022-07-20|1370.10
#2022-07-21|1362.26
#2022-07-22|1368.02
#2022-07-25|1360.33
#2022-07-26|1336.04
#2022-07-27|1334.47
#2022-07-28|1374.81
#2022-07-29|1401.75
#2022-08-01|1402.93
#2022-08-02|1398.29
#2022-08-03|1392.33
#2022-08-04|1412.97
#2022-08-05|1396.36
#2022-08-08|1417.04
#2022-08-09|1402.35
#2022-08-10|1441.81
#2022-08-11|1431.46
#2022-08-12|1429.97
#2022-08-15|1431.56
#2022-08-16|1432.42
#2022-08-17|1401.34
#2022-08-18|1409.23
#2022-08-19|1382.97
#2022-08-22|1327.93
#2022-08-23|1332.60
#2022-08-24|1338.58
#2022-08-25|1343.53
#2022-08-26|1320.80
#2022-08-29|1322.00
#2022-08-30|1311.79
#2022-08-31|1305.63
#2022-09-01|1266.80
#2022-09-02|1311.47
#2022-09-05|1257.31
#2022-09-06|1268.36
#2022-09-07|1290.33
#2022-09-08|1285.87
#2022-09-09|1314.91
#2022-09-12|1358.14
#2022-09-13|1320.02
#2022-09-14|1294.35
#2022-09-15|1273.99
#2022-09-16|1259.98
#2022-09-19|1270.27
#2022-09-20|1247.05
#2022-09-21|1249.75
#2022-09-22|1213.68
#2022-09-23|1180.15
#2022-09-26|1167.50
#2022-09-27|1157.62
#2022-09-28|1170.47
#2022-09-29|1161.88
#2022-09-30|1190.23
#2022-10-03|1214.09
#2022-10-04|1279.49
#2022-10-05|1252.06
#2022-10-06|1238.65
#2022-10-07|1207.84
#2022-10-10|1225.53
#2022-10-11|1193.96
#2022-10-12|1192.75
#2022-10-13|1208.42
#2022-10-14|1215.99
#2022-10-17|1239.01
#2022-10-18|1263.22
#2022-10-19|1257.53
#2022-10-20|1279.80
#2022-10-21|1272.55
#2022-10-24|1303.52
#2022-10-25|1345.95
#2022-10-26|1366.89
#2022-10-27|1356.16
#2022-10-28|1347.32
#2022-10-31|1334.26
#2022-11-01|1331.82
#2022-11-02|1320.84
#2022-11-03|1292.52
#2022-11-04|1353.08
#2022-11-07|1379.35
#2022-11-08|1407.34
#2022-11-09|1394.06
#2022-11-10|1455.05
#2022-11-11|1490.60
#2022-11-14|1503.01
#2022-11-15|1496.23
#2022-11-16|1483.13
#2022-11-17|1459.29
#2022-11-18|1484.23
#2022-11-21|1451.46
#2022-11-22|1470.54
#2022-11-23|1496.21
#2022-11-24|1520.96
#2022-11-25|1520.60
#2022-11-28|1498.17
#2022-11-29|1478.22
#2022-11-30|1465.01
#2022-12-01|1494.93
#2022-12-02|1506.62
#2022-12-05|1499.82
#2022-12-06|1490.81
#2022-12-07|1471.60
#2022-12-08|1471.64
#2022-12-09|1478.12
#2022-12-12|1458.96
#2022-12-13|1499.93
#2022-12-14|1496.49
#2022-12-15|1458.11
#2022-12-16|1442.30
#2022-12-19|1438.69
#2022-12-20|1449.11
#2022-12-21|1466.30
#2022-12-22|1441.63
#2022-12-23|1452.61
#2022-12-26|1452.61
#2022-12-27|1462.48
#2022-12-28|1452.28
#2022-12-29|1469.02
#2022-12-30|1449.92
#2023-01-02|1485.68
#2023-01-03|1478.41
#2023-01-04|1523.81
#2023-01-05|1511.29
#2023-01-06|1554.80
#2023-01-09|1588.52
#2023-01-10|1569.59
#2023-01-11|1594.52
#2023-01-12|1603.48
#2023-01-13|1603.01
#2023-01-16|1616.99
#2023-01-17|1622.49
#2023-01-18|1633.12
#2023-01-19|1603.96
#2023-01-20|1621.09
#2023-01-23|1617.72
#2023-01-24|1626.72
#2023-01-25|1632.13
#2023-01-26|1632.30
#2023-01-27|1636.72
#2023-01-30|1636.60
#2023-01-31|1625.15
#2023-02-01|1638.48
#2023-02-02|1673.51
#2023-02-03|1659.90
#2023-02-06|1615.14
#2023-02-07|1608.39
#2023-02-08|1624.39
#2023-02-09|1623.56
#2023-02-10|1576.98
#2023-02-13|1596.45
#2023-02-14|1589.10
#2023-02-15|1602.30
#2023-02-16|1619.71
#2023-02-17|1616.96
#2023-02-20|1642.74
#2023-02-21|1627.63
#2023-02-22|1612.69
#2023-02-23|1602.45
#2023-02-24|1556.69
#2023-02-27|1589.10
#2023-02-28|1587.76
#2023-03-01|1588.26
#2023-03-02|1577.67
#2023-03-03|1596.97
#2023-03-06|1589.24
#2023-03-07|1572.52
#2023-03-08|1569.16
#2023-03-09|1571.66
#2023-03-10|1570.66
#2023-03-13|1537.22
#2023-03-14|1561.78
#2023-03-15|1488.49
#2023-03-16|1524.05
#2023-03-17|1509.84
#2023-03-20|1540.64
#2023-03-21|1561.49
#2023-03-22|1570.44
#2023-03-23|1583.32
#2023-03-24|1541.14
#2023-03-27|1552.21
#2023-03-28|1563.43
#2023-03-29|1582.70
#2023-03-30|1610.65
#2023-03-31|1617.84
#2023-04-03|1622.33
#2023-04-04|1632.37
#2023-04-05|1609.91
#2023-04-06|1628.52
#2023-04-07|1628.52
#2023-04-10|1616.00
#2023-04-11|1642.69
#2023-04-12|1656.20
#2023-04-13|1660.53
#2023-04-14|1664.85
#2023-04-17|1665.09
#2023-04-18|1683.18
#2023-04-19|1689.25
#2023-04-20|1690.93
#2023-04-21|1685.47
#2023-04-24|1705.25
#2023-04-25|1687.09
#2023-04-26|1684.53
#2023-04-27|1667.05
#2023-04-28|1702.38
#2023-05-01|1693.21
#2023-05-02|1662.22
#2023-05-03|1690.28
#2023-05-04|1672.54
#2023-05-05|1704.64
#2023-05-08|1702.14
#2023-05-09|1687.39
#2023-05-10|1685.60
#2023-05-11|1680.15
#2023-05-12|1677.18
#2023-05-15|1685.42
#2023-05-16|1671.84
#2023-05-17|1659.24
#2023-05-18|1669.64
#2023-05-19|1680.11
#2023-05-22|1676.44
#2023-05-23|1663.41
#2023-05-24|1633.76
#2023-05-25|1615.62
#2023-05-26|1630.39
#2023-05-29|1630.18
#2023-05-30|1617.30
#2023-05-31|1570.16
#2023-06-01|1595.46
#2023-06-02|1629.98
#2023-06-05|1618.38
#2023-06-06|1616.16
#2023-06-07|1611.11
#2023-06-08|1624.07
#2023-06-09|1598.62
#2023-06-12|1610.99
#2023-06-13|1633.03
#2023-06-14|1644.35
#2023-06-15|1651.21
#2023-06-16|1679.03
#2023-06-19|1628.03
#2023-06-20|1610.55
#2023-06-21|1617.28
#2023-06-22|1615.36
#2023-06-23|1596.37
#2023-06-26|1615.03
#2023-06-27|1625.71
#2023-06-28|1637.07
#2023-06-29|1634.04
#2023-06-30|1655.39
#2023-07-03|1655.94
#2023-07-04|1650.63
#2023-07-05|1624.96
#2023-07-06|1580.86
#2023-07-07|1619.89
#2023-07-10|1627.07
#2023-07-11|1641.43
#2023-07-12|1691.82
#2023-07-13|1708.33
#2023-07-14|1705.63
#2023-07-17|1693.02
#2023-07-18|1712.44
#2023-07-19|1704.46
#2023-07-20|1716.80
#2023-07-21|1708.20
#2023-07-24|1702.94
#2023-07-25|1706.07
#2023-07-26|1696.01
#2023-07-27|1711.73
#2023-07-28|1742.11
#2023-07-31|1730.38
#2023-08-01|1709.20
#2023-08-02|1677.99
#2023-08-03|1659.86
#2023-08-04|1679.12
#2023-08-07|1681.11
#2023-08-08|1661.18
#2023-08-09|1675.13
#2023-08-10|1701.36
#2023-08-11|1676.22
#2023-08-14|1669.39
#2023-08-15|1658.33
#2023-08-16|1654.95
#2023-08-17|1645.54
#2023-08-18|1635.70
#2023-08-21|1633.54
#2023-08-22|1637.04
#2023-08-23|1636.73
#2023-08-24|1637.42
#2023-08-25|1627.18
#2023-08-28|1651.53
#2023-08-29|1668.52
#2023-08-30|1691.06
#2023-08-31|1688.19
#2023-09-01|1685.03
#2023-09-04|1673.85
#2023-09-05|1641.83
#2023-09-06|1646.71
#2023-09-07|1636.04
#2023-09-08|1636.11
#2023-09-11|1655.25
#2023-09-12|1626.14
#2023-09-13|1624.16
#2023-09-14|1633.43
#2023-09-15|1655.91
#2023-09-18|1627.35
#2023-09-19|1625.69
#2023-09-20|1632.79
#2023-09-21|1588.63
#2023-09-22|1583.77
#2023-09-25|1563.44
#2023-09-26|1553.02
#2023-09-27|1540.61
#2023-09-28|1559.67
#2023-09-29|1571.32
#2023-10-02|1530.53
#2023-10-03|1515.22
#2023-10-04|1521.31
#2023-10-05|1521.94
#2023-10-06|1534.36
#2023-10-09|1525.51
#2023-10-10|1570.44
#2023-10-11|1579.93
#2023-10-12|1565.86
#2023-10-13|1545.17
#2023-10-16|1549.98
#2023-10-17|1546.64
#2023-10-18|1520.70
#2023-10-19|1516.52
#2023-10-20|1492.88
#2023-10-23|1499.63
#2023-10-24|1502.09
#2023-10-25|1504.52
#2023-10-26|1514.16
#2023-10-27|1528.38
#2023-10-30|1538.13
#2023-10-31|1559.02
#2023-11-01|1548.82
#2023-11-02|1588.30
#2023-11-03|1599.74
#2023-11-06|1589.18
#2023-11-07|1576.78
#2023-11-08|1589.41
#2023-11-09|1620.19
#2023-11-10|1604.68
#2023-11-13|1617.82
#2023-11-14|1666.66
#2023-11-15|1677.78
#2023-11-16|1666.24
#2023-11-17|1676.81
#2023-11-20|1685.28
#2023-11-21|1683.12
#2023-11-22|1679.90
#2023-11-23|1690.27
#2023-11-24|1708.35
#2023-11-27|1694.49
#2023-11-28|1699.70
#2023-11-29|1700.74
#2023-11-30|1691.07
#2023-12-01|1687.98
#2023-12-04|1677.06
#2023-12-05|1688.36
#2023-12-06|1694.08
#2023-12-07|1699.83
#2023-12-08|1706.99
#2023-12-11|1715.74
#2023-12-12|1731.11
#2023-12-13|1753.99
#2023-12-14|1788.30
#2023-12-15|1768.80
#2023-12-18|1775.64
#2023-12-19|1800.40
#2023-12-20|1799.80
#2023-12-21|1797.27
#2023-12-22|1805.06
#2023-12-25|1805.06
#2023-12-26|1807.36
#2023-12-27|1822.92
#2023-12-28|1818.42
#2023-12-29|1812.20
#2024-01-01|1812.20
#2024-01-02|1785.09
#2024-01-03|1746.23
#2024-01-04|1756.97
#2024-01-05|1748.94
#2024-01-08|1747.88
#2024-01-09|1724.31
#2024-01-10|1726.62
#2024-01-11|1721.82
#2024-01-12|1736.81
#2024-01-15|1727.54
#2024-01-16|1706.78
#2024-01-17|1675.51
#2024-01-18|1688.58
#2024-01-19|1675.62
#2024-01-22|1676.65
#2024-01-23|1662.19
#2024-01-24|1689.48
#2024-01-25|1686.81
#2024-01-26|1707.30
#2024-01-29|1692.82
#2024-01-30|1694.58
#2024-01-31|1703.41
#2024-02-01|1690.62
#2024-02-02|1678.15
#2024-02-05|1652.98
#2024-02-06|1680.61
#2024-02-07|1665.92
#2024-02-08|1656.41
#2024-02-09|1647.51
#2024-02-12|1660.25
#2024-02-13|1645.89
#2024-02-14|1658.54
#2024-02-15|1671.79
#2024-02-16|1686.37
#2024-02-19|1677.85
#2024-02-20|1744.80
#2024-02-21|1741.19
#2024-02-22|1749.86
#2024-02-23|1770.38
#2024-02-26|1768.21
#2024-02-27|1775.43
#2024-02-28|1762.87
#2024-02-29|1756.65
#2024-03-01|1769.98
#2024-03-04|1773.52
#2024-03-05|1769.29
#2024-03-06|1797.08
#2024-03-07|1819.50
#2024-03-08|1828.85
#2024-03-11|1817.37
#2024-03-12|1830.20
#2024-03-13|1834.00
#2024-03-14|1817.77
#2024-03-15|1820.86
#2024-03-18|1816.06
#2024-03-19|1832.39
#2024-03-20|1846.81
#2024-03-21|1853.45
#2024-03-22|1833.95
#2024-03-25|1843.83
#2024-03-26|1843.59
#2024-03-27|1855.52
#2024-03-28|1846.15
#2024-03-29|1846.15
#2024-04-01|1836.66
#2024-04-02|1839.25
#2024-04-03|1863.88
#2024-04-04|1866.43
#2024-04-05|1831.23
#2024-04-08|1842.87
#2024-04-09|1833.72
#2024-04-10|1819.01
#2024-04-11|1797.44
#2024-04-12|1774.14
#2024-04-15|1778.02
#2024-04-16|1753.75
#2024-04-17|1762.11
#2024-04-18|1768.11
#2024-04-19|1767.98
#2024-04-22|1772.92
#2024-04-23|1787.39
#2024-04-24|1765.30
#2024-04-25|1747.28
#2024-04-26|1758.81
#2024-04-29|1768.50
#2024-04-30|1763.20
#2024-05-01|1761.72
#2024-05-02|1746.07
#2024-05-03|1765.20
#2024-05-06|1780.08
#2024-05-07|1807.74
#2024-05-08|1806.76
#2024-05-09|1817.33
#2024-05-10|1801.20
#2024-05-13|1813.03
#2024-05-14|1818.00
#2024-05-15|1826.45
#2024-05-16|1810.83
#2024-05-17|1813.07
#2024-05-20|1832.69
#2024-05-21|1826.08
#2024-05-22|1802.60
#2024-05-23|1795.90
#2024-05-24|1801.35
#2024-05-27|1817.95
#2024-05-28|1805.41
#2024-05-29|1770.86
#2024-05-30|1794.76
#2024-05-31|1799.40
#2024-06-03|1804.08
#2024-06-04|1798.49
#2024-06-05|1803.17
#2024-06-06|1803.54
#2024-06-07|1800.66
#2024-06-10|1773.43
#2024-06-11|1767.96
#2024-06-12|1807.96
#2024-06-13|1745.50
#2024-06-14|1696.76
#2024-06-17|1709.35
#2024-06-18|1728.23
#2024-06-19|1722.05
#2024-06-20|1741.91
#2024-06-21|1719.01
#2024-06-24|1755.50
#2024-06-25|1758.78
#2024-06-26|1736.65
#2024-06-27|1736.14
#2024-06-28|1720.52
#2024-07-01|1722.92
#2024-07-02|1729.45
#2024-07-03|1755.40
#2024-07-04|1764.51
#2024-07-05|1754.97
#2024-07-08|1752.42
#2024-07-09|1725.38
#2024-07-10|1726.76
#2024-07-11|1750.89
#2024-07-12|1777.55
#2024-07-15|1750.36
#2024-07-16|1747.01
#2024-07-17|1775.55
#2024-07-18|1778.61
#2024-07-19|1746.56
#2024-07-22|1769.09
#2024-07-23|1761.58
#2024-07-24|1759.20
#2024-07-25|1752.13
#2024-07-26|1756.53
#2024-07-29|1734.86
#2024-07-30|1745.98
#2024-07-31|1757.05
#2024-08-01|1728.14
#2024-08-02|1726.02
#2024-08-05|1714.73
#2024-08-06|1700.40
#2024-08-07|1725.61
#2024-08-08|1711.16
#2024-08-09|1719.15
#2024-08-12|1711.84
#2024-08-13|1718.74
#2024-08-14|1732.80
#2024-08-15|1746.10
#2024-08-16|1755.74
#2024-08-19|1771.36
#2024-08-20|1777.29
#2024-08-21|1792.61
#2024-08-22|1788.72
#2024-08-23|1813.58
#2024-08-26|1815.16
#2024-08-27|1814.20
#2024-08-28|1824.27
#2024-08-29|1833.49
#2024-08-30|1834.23
#2024-09-02|1832.77
#2024-09-03|1819.93
#2024-09-04|1822.23
#2024-09-05|1793.76
#2024-09-06|1779.76
#2024-09-09|1794.25
#2024-09-10|1787.76
#2024-09-11|1790.15
#2024-09-12|1798.93
#2024-09-13|1825.80
#2024-09-16|1821.36
#2024-09-17|1840.80
#2024-09-18|1831.20
#2024-09-19|1869.64
#2024-09-20|1834.80
#2024-09-23|1842.59
#2024-09-24|1864.50
#2024-09-25|1863.26
#2024-09-26|1883.78
#2024-09-27|1936.60
#2024-09-30|1910.13
#2024-10-01|1879.75
#2024-10-02|1878.41
#2024-10-03|1852.77
#2024-10-04|1854.90
#2024-10-07|1854.28
#2024-10-08|1841.29
#2024-10-09|1849.88
#2024-10-10|1847.30
#2024-10-11|1856.23
#2024-10-14|1851.89
#2024-10-15|1841.22
#2024-10-16|1836.50
#2024-10-17|1831.32
#2024-10-18|1851.06
#2024-10-21|1832.13
#2024-10-22|1817.92
#2024-10-23|1794.20
#2024-10-24|1785.48
#2024-10-25|1791.14
#2024-10-28|1802.60
#2024-10-29|1782.77
#2024-10-30|1767.66
#2024-10-31|1757.90
#2024-11-01|1775.19
#2024-11-04|1772.31
#2024-11-05|1769.31
#2024-11-06|1719.18
#2024-11-07|1745.27
#2024-11-08|1708.88
#2024-11-11|1713.79
#2024-11-12|1653.86
#2024-11-13|1651.28
#2024-11-14|1661.89
#2024-11-15|1652.96
#2024-11-18|1653.06
#2024-11-19|1646.19
#2024-11-20|1624.88
#2024-11-21|1625.71
#2024-11-22|1625.43
#2024-11-25|1637.42
#2024-11-26|1616.54
#2024-11-27|1629.68
#2024-11-28|1627.27
#2024-11-29|1635.52
#2024-12-02|1642.87
#2024-12-03|1654.97
#2024-12-04|1661.70
#2024-12-05|1674.54
#2024-12-06|1681.03
#2024-12-09|1696.70
#2024-12-10|1674.53
#2024-12-11|1671.37
#2024-12-12|1666.09
#2024-12-13|1658.92
#2024-12-16|1647.67
#2024-12-17|1635.62
#2024-12-18|1623.62
#2024-12-19|1585.45
#2024-12-20|1587.33
#2024-12-23|1580.07
#2024-12-24|1582.38
#2024-12-25|1582.38
#2024-12-26|1585.04
#2024-12-27|1599.13
#2024-12-30|1584.56
#2024-12-31|1594.76
#2025-01-01|1594.76
#2025-01-02|1576.90
#2025-01-03|1559.30
#2025-01-06|1604.00
#2025-01-07|1608.01
#2025-01-08|1581.19
#2025-01-09|1583.57
#2025-01-10|1555.59
#2025-01-13|1550.37
#2025-01-14|1564.32
#2025-01-15|1590.69
#2025-01-16|1600.59
#2025-01-17|1624.22
#2025-01-20|1653.58
#2025-01-21|1649.03
#2025-01-22|1655.68
#2025-01-23|1654.17
#2025-01-24|1697.21
#2025-01-27|1708.91
#2025-01-28|1704.97
#2025-01-29|1701.41
#2025-01-30|1717.49
#2025-01-31|1700.19
#2025-02-03|1664.43
#2025-02-04|1682.84
#2025-02-05|1685.81
#2025-02-06|1727.74
#2025-02-07|1705.80
#2025-02-10|1706.45
#2025-02-11|1710.94
#2025-02-12|1732.16
#2025-02-13|1785.71
#2025-02-14|1801.67
#2025-02-17|1795.47
#2025-02-18|1791.05
#2025-02-19|1743.04
#2025-02-20|1755.09
#2025-02-21|1789.36
#2025-02-24|1777.15
#2025-02-25|1781.33
#2025-02-26|1798.71
#2025-02-27|1761.21
#2025-02-28|1768.73
#2025-03-03|1804.32
#2025-03-04|1780.14
#2025-03-05|1890.58
#2025-03-06|1919.06
#2025-03-07|1916.86
#2025-03-10|1913.13
#2025-03-11|1878.86
#2025-03-12|1897.61
#2025-03-13|1879.70
#2025-03-14|1904.25
#2025-03-17|1911.91
#2025-03-18|1922.89
#2025-03-19|1902.96
#2025-03-20|1866.53
#2025-03-21|1847.97
#2025-03-24|1838.00
#2025-03-25|1849.02
#2025-03-26|1828.72
#2025-03-27|1816.38
#2025-03-28|1812.37
#2025-03-31|1785.27
#2025-04-01|1804.67
#2025-04-02|1812.52
#2025-04-03|1758.15
#2025-04-04|1743.25
#2025-04-07|1643.53
#2025-04-08|1679.07
#2025-04-09|1652.85
#2025-04-10|1726.29
#2025-04-11|1756.02
#2025-04-14|1795.64
#2025-04-15|1811.99
#2025-04-16|1821.11
#2025-04-17|1805.71
#2025-04-18|1805.71
#2025-04-21|1829.25
#2025-04-22|1849.75
#2025-04-23|1848.84
#2025-04-24|1873.54
#2025-04-25|1881.33
#2025-04-28|1886.06
#2025-04-29|1896.86
#2025-04-30|1899.09
#2025-05-01|1884.72
#2025-05-02|1929.73
#2025-05-05|1926.45
#2025-05-06|1919.32
#2025-05-07|1914.77
#2025-05-08|1908.14
#2025-05-09|1919.26
#2025-05-12|1894.89
#2025-05-13|1913.29
#2025-05-14|1917.51
#2025-05-15|1929.74
#2025-05-16|1921.85
#2025-05-19|1953.00
#2025-05-20|1959.03
#2025-05-21|1965.42
#2025-05-22|1947.63
#2025-05-23|1939.07
#2025-05-26|1967.50
#2025-05-27|1968.68
#2025-05-28|1941.57
#2025-05-29|1946.92
#2025-05-30|1948.58
#2025-06-02|1963.43
#2025-06-03|1949.20
#2025-06-04|1973.79
#2025-06-05|1974.19
#2025-06-06|1954.52
#2025-06-09|1960.96
#2025-06-10|1989.60
#2025-06-11|1994.66
#2025-06-12|2005.75
#2025-06-13|1976.19
#2025-06-16|1990.45
#2025-06-17|1971.04
#2025-06-18|1951.31
#2025-06-19|1918.89
#2025-06-20|1932.08
#2025-06-23|1906.81
#2025-06-24|1949.72
#2025-06-25|1924.69
#2025-06-26|1945.31
#2025-06-27|1976.98
#2025-06-30|1949.00
#2025-07-01|1965.42
#2025-07-02|1982.20
#2025-07-03|1968.85
#2025-07-04|1958.52
#2025-07-07|1950.07
#2025-07-08|1957.28
#2025-07-09|1982.14
#2025-07-10|1983.34
#2025-07-11|1963.64
#2025-07-14|1948.52
#2025-07-15|1939.20
#2025-07-16|1908.92
#2025-07-17|1920.90
#2025-07-18|1920.71
#2025-07-21|1939.40
#2025-07-22|1935.76
#2025-07-23|1962.72
#2025-07-24|1975.13
#2025-07-25|1960.40
#2025-07-28|1938.05
#2025-07-29|1918.09
#2025-07-30|1886.64
#2025-07-31|1861.43
#2025-08-01|1843.69
#2025-08-04|1859.12
#2025-08-05|1876.00
#2025-08-06|1878.72
#2025-08-07|1914.09
#2025-08-08|1929.01
#2025-08-11|1898.65
#2025-08-12|1915.63
#2025-08-13|1945.94
#2025-08-14|1954.55
#2025-08-15|1977.99
#2025-08-18|1968.09
#2025-08-19|2012.05
#2025-08-20|2026.05
#2025-08-21|1995.85
#2025-08-22|2031.38
#2025-08-25|2001.23
#2025-08-26|1967.50
#2025-08-27|1951.20
#2025-08-28|1957.93
#2025-08-29|1949.43
#2025-09-01|1949.87
#2025-09-02|1922.30
#2025-09-03|1925.85
#2025-09-04|1914.75
#2025-09-05|1928.87
#2025-09-08|1948.99
#2025-09-09|1938.19
#2025-09-10|1919.19
#2025-09-11|1939.48
#2025-09-12|1937.23
#2025-09-15|1943.60
#2025-09-16|1934.47
#2025-09-17|1930.30
#2025-09-18|1917.01
#2025-09-19|1915.53
#2025-09-22|1902.08
#2025-09-23|1924.09
#2025-09-24|1892.64
#2025-09-25|1878.65
#2025-09-26|1890.67
#2025-09-29|1903.79
#2025-09-30|1909.06
#2025-10-01|1909.41
#2025-10-02|1918.39
#2025-10-03|1902.97
#2025-10-06|1881.19
#2025-10-07|1872.29
#2025-10-08|1859.62
#2025-10-09|1861.93
#2025-10-10|1833.77
#2025-10-13|1849.61
#2025-10-14|1842.06
#2025-10-15|1859.17
#2025-10-16|1896.96
#2025-10-17|1893.58
#2025-10-20|1900.09
#2025-10-21|1886.93
#2025-10-22|1883.63
#2025-10-23|1893.76
#2025-10-24|1898.16
#2025-10-27|1888.59
#2025-10-28|1889.38
#2025-10-29|1864.03
#2025-10-30|1845.42
#2025-10-31|1820.55
#2025-11-03|1813.10
#2025-11-04|1798.97
#2025-11-05|1809.98
#2025-11-06|1805.35
#2025-11-07|1818.78
#2025-11-10|1821.37
#2025-11-11|1848.30
#2025-11-12|1859.30
#2025-11-13|1879.35
#2025-11-14|1848.74
#2025-11-17|1818.11
#2025-11-18|1777.22
#2025-11-19|1782.84
#2025-11-20|1774.50
#2025-11-21|1786.46
#2025-11-24|1788.35
#2025-11-25|1801.70
#2025-11-26|1807.33
#2025-11-27|1808.50
#2025-11-28|1817.19
#2025-12-01|1823.76
#2025-12-02|1808.50
#2025-12-03|1803.39
#2025-12-04|1789.83
#2025-12-05|1797.15
#2025-12-08|1772.29
#2025-12-09|1753.68
#2025-12-10|1754.64
#2025-12-11|1793.21
#2025-12-12|1797.80
#2025-12-15|1800.53
#2025-12-16|1804.37
#2025-12-17|1803.23
#2025-12-18|1799.97
#2025-12-19|1792.91
#2025-12-22|1804.38
#2025-12-23|1803.24
#2025-12-24|1805.31
#2025-12-25|1805.31
#2025-12-26|1805.16
#2025-12-29|1815.36
#2025-12-30|1819.17
#2025-12-31|1814.27
#2026-01-01|1814.27
#2026-01-02|1813.41
#2026-01-05|1789.10
#2026-01-06|1801.94
#2026-01-07|1780.87
#2026-01-08|1776.01
#2026-01-09|1801.70
#2026-01-12|1806.24
#2026-01-13|1800.77
#2026-01-14|1840.10
#2026-01-15|1833.66
#2026-01-16|1797.43
#2026-01-19|1776.09
#2026-01-20|1773.33
#2026-01-21|1796.93
#2026-01-22|1828.33
#2026-01-23|1832.41
#2026-01-26|1856.31
#2026-01-27|1853.88
#2026-01-28|1852.07
#2026-01-29|1852.46
#2026-01-30|1845.42
#2026-02-02|1843.17
#2026-02-03|1853.45
#2026-02-04|1950.68
#2026-02-05|1942.03
#2026-02-06|1932.78
#2026-02-09|1950.48
#2026-02-10|2007.55
#2026-02-11|1994.77
#2026-02-12|1999.29
#2026-02-13|1993.32
#2026-02-16|1981.61
#2026-02-17|1978.75
#2026-02-18|1955.59
#2026-02-19|1929.89
#2026-02-20|1983.71
#2026-02-23|1973.24
#2026-02-24|1993.67
#2026-02-25|1997.94
#2026-02-26|2012.54
#2026-02-27|2001.00
#2026-03-02|1937.63
#2026-03-03|1874.39
#2026-03-04|1882.56
#2026-03-05|1861.26
#2026-03-06|1821.67
#2026-03-09|1802.32
#2026-03-10|1838.70
#2026-03-11|1829.53
#2026-03-12|1875.87
#2026-03-13|1859.61
#2026-03-16|1869.59
#2026-03-17|1887.85
#2026-03-18|1863.26
#2026-03-19|1808.51
#2026-03-20|1803.56
#2026-03-23|1819.82
#2026-03-24|1864.12
#2026-03-25|1895.48
#2026-03-26|1898.31
#2026-03-27|1917.05
#2026-03-30|1941.34
#2026-03-31|1951.43
#2026-04-01|1973.01
#2026-04-02|1956.77
#2026-04-03|1956.77
#2026-04-06|1955.33
#2026-04-07|1971.49
#2026-04-08|2020.29
#2026-04-09|2052.10
#2026-04-10|2078.47