Table Data - Nasdaq United Kingdom Chemicals Net Total Return Index
| Title | Nasdaq United Kingdom Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5520N |
| 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: NQGB5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 187.03 |
| 2001-04-02 | 187.96 |
| 2001-04-03 | 185.62 |
| 2001-04-04 | 186.47 |
| 2001-04-05 | 189.15 |
| 2001-04-06 | 188.93 |
| 2001-04-09 | 192.75 |
| 2001-04-10 | 196.79 |
| 2001-04-11 | 194.85 |
| 2001-04-12 | 198.07 |
| 2001-04-13 | . |
| 2001-04-16 | 197.24 |
| 2001-04-17 | 194.07 |
| 2001-04-18 | 195.43 |
| 2001-04-19 | 192.59 |
| 2001-04-20 | 193.72 |
| 2001-04-23 | 192.94 |
| 2001-04-24 | 190.59 |
| 2001-04-25 | 190.61 |
| 2001-04-26 | 180.26 |
| 2001-04-27 | 183.00 |
| 2001-04-30 | 188.53 |
| 2001-05-01 | 191.14 |
| 2001-05-02 | 189.13 |
| 2001-05-03 | 189.89 |
| 2001-05-04 | 186.71 |
| 2001-05-07 | 187.07 |
| 2001-05-08 | 190.48 |
| 2001-05-09 | 187.64 |
| 2001-05-10 | 187.25 |
| 2001-05-11 | 184.58 |
| 2001-05-14 | 186.10 |
| 2001-05-15 | 187.00 |
| 2001-05-16 | 190.34 |
| 2001-05-17 | 190.59 |
| 2001-05-18 | 198.71 |
| 2001-05-21 | 196.03 |
| 2001-05-22 | 198.39 |
| 2001-05-23 | 197.19 |
| 2001-05-24 | 189.97 |
| 2001-05-25 | 189.91 |
| 2001-05-28 | . |
| 2001-05-29 | 191.96 |
| 2001-05-30 | 192.87 |
| 2001-05-31 | 187.70 |
| 2001-06-01 | 194.51 |
| 2001-06-04 | 193.54 |
| 2001-06-05 | 189.94 |
| 2001-06-06 | 192.65 |
| 2001-06-07 | 195.77 |
| 2001-06-08 | 196.22 |
| 2001-06-11 | 194.06 |
| 2001-06-12 | 197.68 |
| 2001-06-13 | 199.49 |
| 2001-06-14 | 196.90 |
| 2001-06-15 | 196.92 |
| 2001-06-18 | 200.93 |
| 2001-06-19 | 198.32 |
| 2001-06-20 | 199.03 |
| 2001-06-21 | 201.16 |
| 2001-06-22 | 197.48 |
| 2001-06-25 | 198.51 |
| 2001-06-26 | 200.02 |
| 2001-06-27 | 200.27 |
| 2001-06-28 | 198.57 |
| 2001-06-29 | 200.93 |
| 2001-07-02 | 203.45 |
| 2001-07-03 | 201.60 |
| 2001-07-04 | . |
| 2001-07-05 | 196.79 |
| 2001-07-06 | 197.25 |
| 2001-07-09 | 199.16 |
| 2001-07-10 | 199.14 |
| 2001-07-11 | 199.62 |
| 2001-07-12 | 198.44 |
| 2001-07-13 | 200.33 |
| 2001-07-16 | 198.50 |
| 2001-07-17 | 199.69 |
| 2001-07-18 | 200.17 |
| 2001-07-19 | 198.50 |
| 2001-07-20 | 198.48 |
| 2001-07-23 | 194.44 |
| 2001-07-24 | 193.43 |
| 2001-07-25 | 187.74 |
| 2001-07-26 | 190.66 |
| 2001-07-27 | 191.54 |
| 2001-07-30 | 192.32 |
| 2001-07-31 | 192.42 |
| 2001-08-01 | 196.16 |
| 2001-08-02 | 194.44 |
| 2001-08-03 | 195.20 |
| 2001-08-06 | 191.42 |
| 2001-08-07 | 190.15 |
| 2001-08-08 | 187.57 |
| 2001-08-09 | 188.94 |
| 2001-08-10 | 190.73 |
| 2001-08-13 | 191.30 |
| 2001-08-14 | 188.43 |
| 2001-08-15 | 193.37 |
| 2001-08-16 | 192.47 |
| 2001-08-17 | 193.96 |
| 2001-08-20 | 193.38 |
| 2001-08-21 | 194.83 |
| 2001-08-22 | 194.57 |
| 2001-08-23 | 199.10 |
| 2001-08-24 | 196.50 |
| 2001-08-27 | 196.03 |
| 2001-08-28 | 200.90 |
| 2001-08-29 | 194.97 |
| 2001-08-30 | 195.57 |
| 2001-08-31 | 194.31 |
| 2001-09-03 | . |
| 2001-09-04 | 194.69 |
| 2001-09-05 | 194.46 |
| 2001-09-06 | 192.54 |
| 2001-09-07 | 188.63 |
| 2001-09-10 | 179.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 173.45 |
| 2001-09-18 | 168.86 |
| 2001-09-19 | 165.04 |
| 2001-09-20 | 159.29 |
| 2001-09-21 | 149.65 |
| 2001-09-24 | 155.64 |
| 2001-09-25 | 159.82 |
| 2001-09-26 | 166.42 |
| 2001-09-27 | 169.15 |
| 2001-09-28 | 169.71 |
| 2001-10-01 | 161.22 |
| 2001-10-02 | 160.10 |
| 2001-10-03 | 160.32 |
| 2001-10-04 | 154.08 |
| 2001-10-05 | 159.81 |
| 2001-10-08 | 164.62 |
| 2001-10-09 | 157.03 |
| 2001-10-10 | 161.06 |
| 2001-10-11 | 166.53 |
| 2001-10-12 | 165.90 |
| 2001-10-15 | 164.75 |
| 2001-10-16 | 163.13 |
| 2001-10-17 | 170.63 |
| 2001-10-18 | 167.61 |
| 2001-10-19 | 160.92 |
| 2001-10-22 | 160.41 |
| 2001-10-23 | 162.79 |
| 2001-10-24 | 160.89 |
| 2001-10-25 | 159.70 |
| 2001-10-26 | 168.21 |
| 2001-10-29 | 163.83 |
| 2001-10-30 | 163.31 |
| 2001-10-31 | 166.54 |
| 2001-11-01 | 163.32 |
| 2001-11-02 | 162.60 |
| 2001-11-05 | 166.18 |
| 2001-11-06 | 168.26 |
| 2001-11-07 | 170.03 |
| 2001-11-08 | 172.85 |
| 2001-11-09 | 175.52 |
| 2001-11-12 | 172.24 |
| 2001-11-13 | 170.82 |
| 2001-11-14 | 177.04 |
| 2001-11-15 | 177.20 |
| 2001-11-16 | 182.09 |
| 2001-11-19 | 182.21 |
| 2001-11-20 | 177.26 |
| 2001-11-21 | 177.32 |
| 2001-11-22 | . |
| 2001-11-23 | 178.85 |
| 2001-11-26 | 181.30 |
| 2001-11-27 | 177.82 |
| 2001-11-28 | 179.02 |
| 2001-11-29 | 178.43 |
| 2001-11-30 | 179.82 |
| 2001-12-03 | 175.46 |
| 2001-12-04 | 175.38 |
| 2001-12-05 | 178.51 |
| 2001-12-06 | 184.96 |
| 2001-12-07 | 183.79 |
| 2001-12-10 | 183.46 |
| 2001-12-11 | 184.59 |
| 2001-12-12 | 181.23 |
| 2001-12-13 | 176.62 |
| 2001-12-14 | 176.96 |
| 2001-12-17 | 180.57 |
| 2001-12-18 | 177.59 |
| 2001-12-19 | 174.14 |
| 2001-12-20 | 175.83 |
| 2001-12-21 | 174.65 |
| 2001-12-24 | 174.68 |
| 2001-12-25 | . |
| 2001-12-26 | 175.70 |
| 2001-12-27 | 172.08 |
| 2001-12-28 | 176.84 |
| 2001-12-31 | 180.61 |
| 2002-01-01 | . |
| 2002-01-02 | 179.20 |
| 2002-01-03 | 181.56 |
| 2002-01-04 | 183.20 |
| 2002-01-07 | 184.06 |
| 2002-01-08 | 181.31 |
| 2002-01-09 | 184.32 |
| 2002-01-10 | 185.93 |
| 2002-01-11 | 184.13 |
| 2002-01-14 | 182.79 |
| 2002-01-15 | 181.01 |
| 2002-01-16 | 177.09 |
| 2002-01-17 | 179.71 |
| 2002-01-18 | 181.50 |
| 2002-01-21 | . |
| 2002-01-22 | 177.07 |
| 2002-01-23 | 175.71 |
| 2002-01-24 | 176.73 |
| 2002-01-25 | 175.13 |
| 2002-01-28 | 175.05 |
| 2002-01-29 | 173.23 |
| 2002-01-30 | 170.83 |
| 2002-01-31 | 170.30 |
| 2002-02-01 | 170.19 |
| 2002-02-04 | 170.31 |
| 2002-02-05 | 168.68 |
| 2002-02-06 | 163.96 |
| 2002-02-07 | 159.32 |
| 2002-02-08 | 164.97 |
| 2002-02-11 | 166.59 |
| 2002-02-12 | 169.45 |
| 2002-02-13 | 171.56 |
| 2002-02-14 | 171.52 |
| 2002-02-15 | 173.21 |
| 2002-02-18 | . |
| 2002-02-19 | 170.69 |
| 2002-02-20 | 171.05 |
| 2002-02-21 | 168.90 |
| 2002-02-22 | 170.69 |
| 2002-02-25 | 171.90 |
| 2002-02-26 | 172.26 |
| 2002-02-27 | 174.26 |
| 2002-02-28 | 174.52 |
| 2002-03-01 | 180.94 |
| 2002-03-04 | 186.18 |
| 2002-03-05 | 185.35 |
| 2002-03-06 | 186.31 |
| 2002-03-07 | 186.42 |
| 2002-03-08 | 193.22 |
| 2002-03-11 | 187.48 |
| 2002-03-12 | 185.45 |
| 2002-03-13 | 186.20 |
| 2002-03-14 | 189.17 |
| 2002-03-15 | 188.89 |
| 2002-03-18 | 189.84 |
| 2002-03-19 | 189.40 |
| 2002-03-20 | 190.42 |
| 2002-03-21 | 190.51 |
| 2002-03-22 | 190.19 |
| 2002-03-25 | 188.60 |
| 2002-03-26 | 188.26 |
| 2002-03-27 | 186.87 |
| 2002-03-28 | 193.57 |
| 2002-03-29 | . |
| 2002-04-01 | 195.53 |
| 2002-04-02 | 197.19 |
| 2002-04-03 | 195.51 |
| 2002-04-04 | 194.90 |
| 2002-04-05 | 193.86 |
| 2002-04-08 | 192.43 |
| 2002-04-09 | 191.27 |
| 2002-04-10 | 193.76 |
| 2002-04-11 | 195.08 |
| 2002-04-12 | 198.32 |
| 2002-04-15 | 196.13 |
| 2002-04-16 | 195.12 |
| 2002-04-17 | 203.29 |
| 2002-04-18 | 202.27 |
| 2002-04-19 | 203.59 |
| 2002-04-22 | 204.29 |
| 2002-04-23 | 203.06 |
| 2002-04-24 | 205.34 |
| 2002-04-25 | 205.79 |
| 2002-04-26 | 202.08 |
| 2002-04-29 | 201.92 |
| 2002-04-30 | 203.86 |
| 2002-05-01 | 201.66 |
| 2002-05-02 | 202.27 |
| 2002-05-03 | 202.33 |
| 2002-05-06 | 202.22 |
| 2002-05-07 | 202.04 |
| 2002-05-08 | 200.08 |
| 2002-05-09 | 199.04 |
| 2002-05-10 | 200.83 |
| 2002-05-13 | 200.60 |
| 2002-05-14 | 203.00 |
| 2002-05-15 | 204.85 |
| 2002-05-16 | 206.17 |
| 2002-05-17 | 207.93 |
| 2002-05-20 | 208.35 |
| 2002-05-21 | 207.27 |
| 2002-05-22 | 206.91 |
| 2002-05-23 | 207.56 |
| 2002-05-24 | 209.37 |
| 2002-05-27 | . |
| 2002-05-28 | 204.90 |
| 2002-05-29 | 207.38 |
| 2002-05-30 | 204.66 |
| 2002-05-31 | 207.84 |
| 2002-06-03 | 207.61 |
| 2002-06-04 | 207.85 |
| 2002-06-05 | 208.52 |
| 2002-06-06 | 215.64 |
| 2002-06-07 | 214.95 |
| 2002-06-10 | 218.98 |
| 2002-06-11 | 217.17 |
| 2002-06-12 | 216.10 |
| 2002-06-13 | 217.18 |
| 2002-06-14 | 214.33 |
| 2002-06-17 | 212.47 |
| 2002-06-18 | 210.97 |
| 2002-06-19 | 207.96 |
| 2002-06-20 | 205.74 |
| 2002-06-21 | 208.07 |
| 2002-06-24 | 204.78 |
| 2002-06-25 | 205.19 |
| 2002-06-26 | 206.75 |
| 2002-06-27 | 208.31 |
| 2002-06-28 | 208.69 |
| 2002-07-01 | 210.81 |
| 2002-07-02 | 205.01 |
| 2002-07-03 | 195.38 |
| 2002-07-04 | . |
| 2002-07-05 | 202.83 |
| 2002-07-08 | 202.97 |
| 2002-07-09 | 205.27 |
| 2002-07-10 | 202.30 |
| 2002-07-11 | 193.32 |
| 2002-07-12 | 193.43 |
| 2002-07-15 | 186.54 |
| 2002-07-16 | 186.17 |
| 2002-07-17 | 192.61 |
| 2002-07-18 | 199.83 |
| 2002-07-19 | 196.39 |
| 2002-07-22 | 192.51 |
| 2002-07-23 | 187.07 |
| 2002-07-24 | 186.07 |
| 2002-07-25 | 189.15 |
| 2002-07-26 | 185.29 |
| 2002-07-29 | 194.20 |
| 2002-07-30 | 190.67 |
| 2002-07-31 | 190.09 |
| 2002-08-01 | 187.09 |
| 2002-08-02 | 186.46 |
| 2002-08-05 | 181.43 |
| 2002-08-06 | 182.82 |
| 2002-08-07 | 183.99 |
| 2002-08-08 | 185.25 |
| 2002-08-09 | 186.41 |
| 2002-08-12 | 183.04 |
| 2002-08-13 | 183.46 |
| 2002-08-14 | 184.84 |
| 2002-08-15 | 186.06 |
| 2002-08-16 | 187.58 |
| 2002-08-19 | 190.59 |
| 2002-08-20 | 193.36 |
| 2002-08-21 | 191.23 |
| 2002-08-22 | 190.02 |
| 2002-08-23 | 188.98 |
| 2002-08-26 | 189.33 |
| 2002-08-27 | 190.12 |
| 2002-08-28 | 189.37 |
| 2002-08-29 | 186.90 |
| 2002-08-30 | 188.19 |
| 2002-09-02 | . |
| 2002-09-03 | 183.25 |
| 2002-09-04 | 184.46 |
| 2002-09-05 | 181.91 |
| 2002-09-06 | 183.25 |
| 2002-09-09 | 181.79 |
| 2002-09-10 | 185.44 |
| 2002-09-11 | 182.58 |
| 2002-09-12 | 182.79 |
| 2002-09-13 | 182.55 |
| 2002-09-16 | 184.05 |
| 2002-09-17 | 183.52 |
| 2002-09-18 | 177.85 |
| 2002-09-19 | 178.28 |
| 2002-09-20 | 177.35 |
| 2002-09-23 | 176.52 |
| 2002-09-24 | 171.23 |
| 2002-09-25 | 171.89 |
| 2002-09-26 | 178.58 |
| 2002-09-27 | 181.53 |
| 2002-09-30 | 177.51 |
| 2002-10-01 | 176.61 |
| 2002-10-02 | 179.65 |
| 2002-10-03 | 181.37 |
| 2002-10-04 | 177.54 |
| 2002-10-07 | 174.95 |
| 2002-10-08 | 172.39 |
| 2002-10-09 | 169.82 |
| 2002-10-10 | 168.01 |
| 2002-10-11 | 172.21 |
| 2002-10-14 | 173.25 |
| 2002-10-15 | 179.70 |
| 2002-10-16 | 179.61 |
| 2002-10-17 | 184.33 |
| 2002-10-18 | 184.34 |
| 2002-10-21 | 182.96 |
| 2002-10-22 | 180.59 |
| 2002-10-23 | 183.07 |
| 2002-10-24 | 182.46 |
| 2002-10-25 | 182.87 |
| 2002-10-28 | 185.52 |
| 2002-10-29 | 180.56 |
| 2002-10-30 | 182.19 |
| 2002-10-31 | 184.69 |
| 2002-11-01 | 184.02 |
| 2002-11-04 | 187.50 |
| 2002-11-05 | 187.63 |
| 2002-11-06 | 183.37 |
| 2002-11-07 | 184.21 |
| 2002-11-08 | 185.33 |
| 2002-11-11 | 183.35 |
| 2002-11-12 | 184.47 |
| 2002-11-13 | 182.99 |
| 2002-11-14 | 181.80 |
| 2002-11-15 | 182.17 |
| 2002-11-18 | 184.46 |
| 2002-11-19 | 184.92 |
| 2002-11-20 | 184.23 |
| 2002-11-21 | 188.07 |
| 2002-11-22 | 189.75 |
| 2002-11-25 | 183.28 |
| 2002-11-26 | 181.20 |
| 2002-11-27 | 179.91 |
| 2002-11-28 | . |
| 2002-11-29 | 185.32 |
| 2002-12-02 | 188.47 |
| 2002-12-03 | 188.98 |
| 2002-12-04 | 183.05 |
| 2002-12-05 | 183.12 |
| 2002-12-06 | 181.55 |
| 2002-12-09 | 178.70 |
| 2002-12-10 | 177.23 |
| 2002-12-11 | 178.22 |
| 2002-12-12 | 181.38 |
| 2002-12-13 | 178.16 |
| 2002-12-16 | 180.66 |
| 2002-12-17 | 176.56 |
| 2002-12-18 | 174.78 |
| 2002-12-19 | 175.88 |
| 2002-12-20 | 177.72 |
| 2002-12-23 | 176.78 |
| 2002-12-24 | 178.26 |
| 2002-12-25 | . |
| 2002-12-26 | 178.22 |
| 2002-12-27 | 176.12 |
| 2002-12-30 | 181.25 |
| 2002-12-31 | 183.53 |
| 2003-01-01 | . |
| 2003-01-02 | 182.73 |
| 2003-01-03 | 181.17 |
| 2003-01-06 | 182.91 |
| 2003-01-07 | 181.22 |
| 2003-01-08 | 177.12 |
| 2003-01-09 | 175.93 |
| 2003-01-10 | 178.90 |
| 2003-01-13 | 180.71 |
| 2003-01-14 | 183.59 |
| 2003-01-15 | 180.87 |
| 2003-01-16 | 178.71 |
| 2003-01-17 | 179.35 |
| 2003-01-20 | . |
| 2003-01-21 | 178.24 |
| 2003-01-22 | 177.60 |
| 2003-01-23 | 173.45 |
| 2003-01-24 | 179.26 |
| 2003-01-27 | 172.51 |
| 2003-01-28 | 173.91 |
| 2003-01-29 | 174.32 |
| 2003-01-30 | 175.98 |
| 2003-01-31 | 174.10 |
| 2003-02-03 | 177.57 |
| 2003-02-04 | 176.16 |
| 2003-02-05 | 178.08 |
| 2003-02-06 | 174.69 |
| 2003-02-07 | 172.86 |
| 2003-02-10 | 174.75 |
| 2003-02-11 | 174.66 |
| 2003-02-12 | 171.58 |
| 2003-02-13 | 170.56 |
| 2003-02-14 | 167.71 |
| 2003-02-17 | . |
| 2003-02-18 | 169.39 |
| 2003-02-19 | 173.84 |
| 2003-02-20 | 177.10 |
| 2003-02-21 | 178.70 |
| 2003-02-24 | 179.59 |
| 2003-02-25 | 174.55 |
| 2003-02-26 | 178.15 |
| 2003-02-27 | 176.52 |
| 2003-02-28 | 179.65 |
| 2003-03-03 | 183.40 |
| 2003-03-04 | 178.99 |
| 2003-03-05 | 175.32 |
| 2003-03-06 | 174.15 |
| 2003-03-07 | 171.88 |
| 2003-03-10 | 171.97 |
| 2003-03-11 | 172.74 |
| 2003-03-12 | 169.54 |
| 2003-03-13 | 174.03 |
| 2003-03-14 | 175.96 |
| 2003-03-17 | 175.09 |
| 2003-03-18 | 176.48 |
| 2003-03-19 | 175.93 |
| 2003-03-20 | 174.92 |
| 2003-03-21 | 180.84 |
| 2003-03-24 | 175.65 |
| 2003-03-25 | 175.99 |
| 2003-03-26 | 175.29 |
| 2003-03-27 | 176.49 |
| 2003-03-28 | 175.47 |
| 2003-03-31 | 169.72 |
| 2003-04-01 | 172.57 |
| 2003-04-02 | 180.42 |
| 2003-04-03 | 180.87 |
| 2003-04-04 | 178.36 |
| 2003-04-07 | 182.43 |
| 2003-04-08 | 182.25 |
| 2003-04-09 | 182.46 |
| 2003-04-10 | 181.19 |
| 2003-04-11 | 181.88 |
| 2003-04-14 | 181.99 |
| 2003-04-15 | 184.10 |
| 2003-04-16 | 182.03 |
| 2003-04-17 | 182.55 |
| 2003-04-18 | . |
| 2003-04-21 | 180.82 |
| 2003-04-22 | 183.97 |
| 2003-04-23 | 190.66 |
| 2003-04-24 | 190.70 |
| 2003-04-25 | 186.94 |
| 2003-04-28 | 189.08 |
| 2003-04-29 | 190.33 |
| 2003-04-30 | 192.10 |
| 2003-05-01 | 194.34 |
| 2003-05-02 | 195.38 |
| 2003-05-05 | 195.75 |
| 2003-05-06 | 201.28 |
| 2003-05-07 | 201.94 |
| 2003-05-08 | 200.69 |
| 2003-05-09 | 202.40 |
| 2003-05-12 | 204.59 |
| 2003-05-13 | 205.70 |
| 2003-05-14 | 208.52 |
| 2003-05-15 | 209.36 |
| 2003-05-16 | 210.54 |
| 2003-05-19 | 207.97 |
| 2003-05-20 | 208.78 |
| 2003-05-21 | 208.03 |
| 2003-05-22 | 208.15 |
| 2003-05-23 | 207.94 |
| 2003-05-26 | . |
| 2003-05-27 | 209.78 |
| 2003-05-28 | 213.58 |
| 2003-05-29 | 213.28 |
| 2003-05-30 | 210.19 |
| 2003-06-02 | 213.77 |
| 2003-06-03 | 216.35 |
| 2003-06-04 | 219.82 |
| 2003-06-05 | 226.50 |
| 2003-06-06 | 230.13 |
| 2003-06-09 | 224.38 |
| 2003-06-10 | 222.01 |
| 2003-06-11 | 224.85 |
| 2003-06-12 | 224.70 |
| 2003-06-13 | 225.00 |
| 2003-06-16 | 227.44 |
| 2003-06-17 | 232.32 |
| 2003-06-18 | 234.24 |
| 2003-06-19 | 231.19 |
| 2003-06-20 | 229.11 |
| 2003-06-23 | 228.30 |
| 2003-06-24 | 224.83 |
| 2003-06-25 | 226.23 |
| 2003-06-26 | 225.78 |
| 2003-06-27 | 222.19 |
| 2003-06-30 | 220.64 |
| 2003-07-01 | 219.21 |
| 2003-07-02 | 221.16 |
| 2003-07-03 | 223.42 |
| 2003-07-04 | . |
| 2003-07-07 | 221.05 |
| 2003-07-08 | 222.93 |
| 2003-07-09 | 221.92 |
| 2003-07-10 | 220.02 |
| 2003-07-11 | 224.50 |
| 2003-07-14 | 225.54 |
| 2003-07-15 | 220.60 |
| 2003-07-16 | 221.81 |
| 2003-07-17 | 219.03 |
| 2003-07-18 | 218.39 |
| 2003-07-21 | 218.85 |
| 2003-07-22 | 221.16 |
| 2003-07-23 | 219.42 |
| 2003-07-24 | 222.90 |
| 2003-07-25 | 223.05 |
| 2003-07-28 | 223.52 |
| 2003-07-29 | 225.61 |
| 2003-07-30 | 225.71 |
| 2003-07-31 | 227.93 |
| 2003-08-01 | 225.28 |
| 2003-08-04 | 222.84 |
| 2003-08-05 | 222.73 |
| 2003-08-06 | 222.35 |
| 2003-08-07 | 222.07 |
| 2003-08-08 | 223.68 |
| 2003-08-11 | 223.57 |
| 2003-08-12 | 223.72 |
| 2003-08-13 | 224.98 |
| 2003-08-14 | 224.31 |
| 2003-08-15 | 227.46 |
| 2003-08-18 | 228.68 |
| 2003-08-19 | 226.98 |
| 2003-08-20 | 226.45 |
| 2003-08-21 | 227.63 |
| 2003-08-22 | 225.98 |
| 2003-08-25 | 226.16 |
| 2003-08-26 | 224.97 |
| 2003-08-27 | 224.65 |
| 2003-08-28 | 224.76 |
| 2003-08-29 | 229.74 |
| 2003-09-01 | . |
| 2003-09-02 | 234.51 |
| 2003-09-03 | 237.88 |
| 2003-09-04 | 236.48 |
| 2003-09-05 | 239.66 |
| 2003-09-08 | 239.79 |
| 2003-09-09 | 237.99 |
| 2003-09-10 | 233.79 |
| 2003-09-11 | 232.37 |
| 2003-09-12 | 234.01 |
| 2003-09-15 | 234.17 |
| 2003-09-16 | 233.30 |
| 2003-09-17 | 234.58 |
| 2003-09-18 | 235.86 |
| 2003-09-19 | 235.80 |
| 2003-09-22 | 234.51 |
| 2003-09-23 | 231.00 |
| 2003-09-24 | 234.94 |
| 2003-09-25 | 233.16 |
| 2003-09-26 | 232.88 |
| 2003-09-29 | 228.09 |
| 2003-09-30 | 229.10 |
| 2003-10-01 | 230.50 |
| 2003-10-02 | 233.85 |
| 2003-10-03 | 238.75 |
| 2003-10-06 | 238.02 |
| 2003-10-07 | 235.99 |
| 2003-10-08 | 235.38 |
| 2003-10-09 | 238.09 |
| 2003-10-10 | 238.89 |
| 2003-10-13 | 242.13 |
| 2003-10-14 | 241.61 |
| 2003-10-15 | 245.93 |
| 2003-10-16 | 246.57 |
| 2003-10-17 | 245.56 |
| 2003-10-20 | 245.21 |
| 2003-10-21 | 245.48 |
| 2003-10-22 | 241.93 |
| 2003-10-23 | 240.30 |
| 2003-10-24 | 239.96 |
| 2003-10-27 | 240.01 |
| 2003-10-28 | 240.62 |
| 2003-10-29 | 240.67 |
| 2003-10-30 | 244.34 |
| 2003-10-31 | 240.59 |
| 2003-11-03 | 239.37 |
| 2003-11-04 | 240.20 |
| 2003-11-05 | 239.86 |
| 2003-11-06 | 239.20 |
| 2003-11-07 | 239.96 |
| 2003-11-10 | 242.18 |
| 2003-11-11 | 238.98 |
| 2003-11-12 | 241.93 |
| 2003-11-13 | 244.97 |
| 2003-11-14 | 245.85 |
| 2003-11-17 | 246.68 |
| 2003-11-18 | 247.56 |
| 2003-11-19 | 246.59 |
| 2003-11-20 | 248.35 |
| 2003-11-21 | 247.70 |
| 2003-11-24 | 248.75 |
| 2003-11-25 | 250.45 |
| 2003-11-26 | 253.11 |
| 2003-11-27 | . |
| 2003-11-28 | 248.23 |
| 2003-12-01 | 251.08 |
| 2003-12-02 | 252.88 |
| 2003-12-03 | 250.93 |
| 2003-12-04 | 251.90 |
| 2003-12-05 | 250.23 |
| 2003-12-08 | 251.93 |
| 2003-12-09 | 248.79 |
| 2003-12-10 | 247.99 |
| 2003-12-11 | 240.51 |
| 2003-12-12 | 244.15 |
| 2003-12-15 | 243.46 |
| 2003-12-16 | 240.48 |
| 2003-12-17 | 243.58 |
| 2003-12-18 | 242.46 |
| 2003-12-19 | 246.15 |
| 2003-12-22 | 245.25 |
| 2003-12-23 | 244.88 |
| 2003-12-24 | 248.12 |
| 2003-12-25 | . |
| 2003-12-26 | 248.39 |
| 2003-12-29 | 247.88 |
| 2003-12-30 | 251.64 |
| 2003-12-31 | 253.64 |
| 2004-01-01 | . |
| 2004-01-02 | 252.77 |
| 2004-01-05 | 252.71 |
| 2004-01-06 | 255.60 |
| 2004-01-07 | 253.40 |
| 2004-01-08 | 259.29 |
| 2004-01-09 | 261.34 |
| 2004-01-12 | 260.37 |
| 2004-01-13 | 259.48 |
| 2004-01-14 | 258.88 |
| 2004-01-15 | 257.45 |
| 2004-01-16 | 254.20 |
| 2004-01-19 | . |
| 2004-01-20 | 255.88 |
| 2004-01-21 | 257.02 |
| 2004-01-22 | 258.02 |
| 2004-01-23 | 255.06 |
| 2004-01-26 | 255.52 |
| 2004-01-27 | 255.04 |
| 2004-01-28 | 256.02 |
| 2004-01-29 | 251.50 |
| 2004-01-30 | 253.00 |
| 2004-02-02 | 250.83 |
| 2004-02-03 | 253.33 |
| 2004-02-04 | 252.76 |
| 2004-02-05 | 255.46 |
| 2004-02-06 | 257.37 |
| 2004-02-09 | 257.27 |
| 2004-02-10 | 258.91 |
| 2004-02-11 | 259.14 |
| 2004-02-12 | 263.37 |
| 2004-02-13 | 262.67 |
| 2004-02-16 | . |
| 2004-02-17 | 265.44 |
| 2004-02-18 | 269.05 |
| 2004-02-19 | 267.66 |
| 2004-02-20 | 264.81 |
| 2004-02-23 | 263.55 |
| 2004-02-24 | 265.68 |
| 2004-02-25 | 264.56 |
| 2004-02-26 | 261.53 |
| 2004-02-27 | 262.07 |
| 2004-03-01 | 262.70 |
| 2004-03-02 | 260.74 |
| 2004-03-03 | 256.51 |
| 2004-03-04 | 255.09 |
| 2004-03-05 | 257.60 |
| 2004-03-08 | 258.69 |
| 2004-03-09 | 255.43 |
| 2004-03-10 | 249.35 |
| 2004-03-11 | 245.93 |
| 2004-03-12 | 250.75 |
| 2004-03-15 | 245.81 |
| 2004-03-16 | 249.65 |
| 2004-03-17 | 247.00 |
| 2004-03-18 | 248.87 |
| 2004-03-19 | 248.76 |
| 2004-03-22 | 246.23 |
| 2004-03-23 | 246.36 |
| 2004-03-24 | 247.20 |
| 2004-03-25 | 247.89 |
| 2004-03-26 | 244.63 |
| 2004-03-29 | 246.47 |
| 2004-03-30 | 247.68 |
| 2004-03-31 | 248.85 |
| 2004-04-01 | 251.72 |
| 2004-04-02 | 250.81 |
| 2004-04-05 | 248.67 |
| 2004-04-06 | 251.12 |
| 2004-04-07 | 254.39 |
| 2004-04-08 | 255.31 |
| 2004-04-09 | . |
| 2004-04-12 | 255.31 |
| 2004-04-13 | 254.08 |
| 2004-04-14 | 247.03 |
| 2004-04-15 | 248.47 |
| 2004-04-16 | 252.46 |
| 2004-04-19 | 251.73 |
| 2004-04-20 | 252.02 |
| 2004-04-21 | 247.89 |
| 2004-04-22 | 247.43 |
| 2004-04-23 | 251.29 |
| 2004-04-26 | 251.18 |
| 2004-04-27 | 251.93 |
| 2004-04-28 | 249.72 |
| 2004-04-29 | 245.87 |
| 2004-04-30 | 244.65 |
| 2004-05-03 | 244.83 |
| 2004-05-04 | 245.66 |
| 2004-05-05 | 242.98 |
| 2004-05-06 | 241.67 |
| 2004-05-07 | 239.22 |
| 2004-05-10 | 230.73 |
| 2004-05-11 | 231.62 |
| 2004-05-12 | 229.40 |
| 2004-05-13 | 231.41 |
| 2004-05-14 | 229.34 |
| 2004-05-17 | 227.63 |
| 2004-05-18 | 228.11 |
| 2004-05-19 | 233.36 |
| 2004-05-20 | 230.17 |
| 2004-05-21 | 232.52 |
| 2004-05-24 | 234.81 |
| 2004-05-25 | 235.76 |
| 2004-05-26 | 240.94 |
| 2004-05-27 | 247.11 |
| 2004-05-28 | 247.45 |
| 2004-05-31 | . |
| 2004-06-01 | 246.53 |
| 2004-06-02 | 250.18 |
| 2004-06-03 | 245.47 |
| 2004-06-04 | 247.99 |
| 2004-06-07 | 249.09 |
| 2004-06-08 | 248.39 |
| 2004-06-09 | 248.30 |
| 2004-06-10 | 248.82 |
| 2004-06-11 | . |
| 2004-06-14 | 243.80 |
| 2004-06-15 | 243.64 |
| 2004-06-16 | 247.79 |
| 2004-06-17 | 251.60 |
| 2004-06-18 | 255.41 |
| 2004-06-21 | 255.00 |
| 2004-06-22 | 254.26 |
| 2004-06-23 | 257.89 |
| 2004-06-24 | 257.74 |
| 2004-06-25 | 259.55 |
| 2004-06-28 | 261.65 |
| 2004-06-29 | 257.86 |
| 2004-06-30 | 257.07 |
| 2004-07-01 | 256.63 |
| 2004-07-02 | 258.45 |
| 2004-07-05 | . |
| 2004-07-06 | 259.39 |
| 2004-07-07 | 258.86 |
| 2004-07-08 | 259.06 |
| 2004-07-09 | 256.43 |
| 2004-07-12 | 255.75 |
| 2004-07-13 | 257.04 |
| 2004-07-14 | 257.56 |
| 2004-07-15 | 258.62 |
| 2004-07-16 | 259.95 |
| 2004-07-19 | 259.16 |
| 2004-07-20 | 256.94 |
| 2004-07-21 | 256.03 |
| 2004-07-22 | 255.12 |
| 2004-07-23 | 253.34 |
| 2004-07-26 | 253.12 |
| 2004-07-27 | 251.19 |
| 2004-07-28 | 251.81 |
| 2004-07-29 | 256.36 |
| 2004-07-30 | 254.77 |
| 2004-08-02 | 255.69 |
| 2004-08-03 | 257.89 |
| 2004-08-04 | 254.37 |
| 2004-08-05 | 255.73 |
| 2004-08-06 | 256.51 |
| 2004-08-09 | 254.00 |
| 2004-08-10 | 253.75 |
| 2004-08-11 | 251.82 |
| 2004-08-12 | 251.03 |
| 2004-08-13 | 253.49 |
| 2004-08-16 | 253.01 |
| 2004-08-17 | 252.58 |
| 2004-08-18 | 251.11 |
| 2004-08-19 | 253.08 |
| 2004-08-20 | 252.45 |
| 2004-08-23 | 252.61 |
| 2004-08-24 | 251.65 |
| 2004-08-25 | 251.89 |
| 2004-08-26 | 252.00 |
| 2004-08-27 | 254.10 |
| 2004-08-30 | 254.03 |
| 2004-08-31 | 252.67 |
| 2004-09-01 | 254.23 |
| 2004-09-02 | 252.50 |
| 2004-09-03 | 251.88 |
| 2004-09-06 | . |
| 2004-09-07 | 252.58 |
| 2004-09-08 | 254.23 |
| 2004-09-09 | 252.24 |
| 2004-09-10 | 255.41 |
| 2004-09-13 | 257.43 |
| 2004-09-14 | 257.55 |
| 2004-09-15 | 253.14 |
| 2004-09-16 | 254.88 |
| 2004-09-17 | 257.46 |
| 2004-09-20 | 254.44 |
| 2004-09-21 | 256.76 |
| 2004-09-22 | 256.41 |
| 2004-09-23 | 254.04 |
| 2004-09-24 | 254.62 |
| 2004-09-27 | 254.35 |
| 2004-09-28 | 255.90 |
| 2004-09-29 | 257.46 |
| 2004-09-30 | 257.10 |
| 2004-10-01 | 259.83 |
| 2004-10-04 | 260.62 |
| 2004-10-05 | 261.70 |
| 2004-10-06 | 260.84 |
| 2004-10-07 | 261.81 |
| 2004-10-08 | 263.61 |
| 2004-10-11 | 262.28 |
| 2004-10-12 | 258.55 |
| 2004-10-13 | 256.90 |
| 2004-10-14 | 260.44 |
| 2004-10-15 | 263.88 |
| 2004-10-18 | 263.77 |
| 2004-10-19 | 264.90 |
| 2004-10-20 | 264.82 |
| 2004-10-21 | 269.39 |
| 2004-10-22 | 270.15 |
| 2004-10-25 | 268.96 |
| 2004-10-26 | 270.30 |
| 2004-10-27 | 272.60 |
| 2004-10-28 | 270.96 |
| 2004-10-29 | 269.31 |
| 2004-11-01 | 271.12 |
| 2004-11-02 | 272.29 |
| 2004-11-03 | 274.25 |
| 2004-11-04 | 276.71 |
| 2004-11-05 | 279.17 |
| 2004-11-08 | 280.76 |
| 2004-11-09 | 281.39 |
| 2004-11-10 | 283.59 |
| 2004-11-11 | 284.63 |
| 2004-11-12 | 286.98 |
| 2004-11-15 | 287.79 |
| 2004-11-16 | 289.03 |
| 2004-11-17 | 291.31 |
| 2004-11-18 | 290.68 |
| 2004-11-19 | 293.21 |
| 2004-11-22 | 290.66 |
| 2004-11-23 | 296.18 |
| 2004-11-24 | 294.23 |
| 2004-11-25 | . |
| 2004-11-26 | 299.50 |
| 2004-11-29 | 297.77 |
| 2004-11-30 | 299.02 |
| 2004-12-01 | 303.29 |
| 2004-12-02 | 300.26 |
| 2004-12-03 | 301.30 |
| 2004-12-06 | 300.64 |
| 2004-12-07 | 300.82 |
| 2004-12-08 | 296.45 |
| 2004-12-09 | 291.00 |
| 2004-12-10 | 292.97 |
| 2004-12-13 | 295.26 |
| 2004-12-14 | 296.73 |
| 2004-12-15 | 300.18 |
| 2004-12-16 | 296.59 |
| 2004-12-17 | 295.88 |
| 2004-12-20 | 298.86 |
| 2004-12-21 | 294.30 |
| 2004-12-22 | 292.81 |
| 2004-12-23 | 293.69 |
| 2004-12-24 | . |
| 2004-12-27 | 295.90 |
| 2004-12-28 | 295.18 |
| 2004-12-29 | 294.01 |
| 2004-12-30 | 295.16 |
| 2004-12-31 | 295.40 |
| 2005-01-03 | 292.83 |
| 2005-01-04 | 289.66 |
| 2005-01-05 | 286.99 |
| 2005-01-06 | 286.04 |
| 2005-01-07 | 285.31 |
| 2005-01-10 | 286.42 |
| 2005-01-11 | 287.97 |
| 2005-01-12 | 296.20 |
| 2005-01-13 | 293.31 |
| 2005-01-14 | 293.69 |
| 2005-01-17 | . |
| 2005-01-18 | 293.22 |
| 2005-01-19 | 298.67 |
| 2005-01-20 | 296.93 |
| 2005-01-21 | 294.83 |
| 2005-01-24 | 296.86 |
| 2005-01-25 | 292.92 |
| 2005-01-26 | 296.07 |
| 2005-01-27 | 298.08 |
#2005-01-28| 298.91
#2005-01-31| 301.74
#2005-02-01| 302.86
#2005-02-02| 308.12
#2005-02-03| 308.37
#2005-02-04| 308.44
#2005-02-07| 303.97
#2005-02-08| 304.53
#2005-02-09| 304.70
#2005-02-10| 304.86
#2005-02-11| 308.97
#2005-02-14| 311.82
#2005-02-15| 314.22
#2005-02-16| 311.49
#2005-02-17| 313.61
#2005-02-18| 316.95
#2005-02-21| .
#2005-02-22| 312.10
#2005-02-23| 316.12
#2005-02-24| 315.39
#2005-02-25| 317.42
#2005-02-28| 320.60
#2005-03-01| 320.90
#2005-03-02| 320.07
#2005-03-03| 318.58
#2005-03-04| 324.41
#2005-03-07| 324.09
#2005-03-08| 326.54
#2005-03-09| 326.15
#2005-03-10| 325.80
#2005-03-11| 324.61
#2005-03-14| 322.33
#2005-03-15| 323.15
#2005-03-16| 321.65
#2005-03-17| 318.87
#2005-03-18| 318.89
#2005-03-21| 315.62
#2005-03-22| 315.65
#2005-03-23| 308.78
#2005-03-24| 307.92
#2005-03-25| .
#2005-03-28| 307.22
#2005-03-29| 309.67
#2005-03-30| 309.02
#2005-03-31| 310.61
#2005-04-01| 312.30
#2005-04-04| 307.49
#2005-04-05| 308.66
#2005-04-06| 310.21
#2005-04-07| 311.15
#2005-04-08| 311.86
#2005-04-11| 313.50
#2005-04-12| 310.99
#2005-04-13| 311.97
#2005-04-14| 308.12
#2005-04-15| 307.37
#2005-04-18| 303.99
#2005-04-19| 308.77
#2005-04-20| 310.97
#2005-04-21| 309.02
#2005-04-22| 311.24
#2005-04-25| 310.24
#2005-04-26| 304.27
#2005-04-27| 301.32
#2005-04-28| 298.21
#2005-04-29| 293.74
#2005-05-02| 291.15
#2005-05-03| 291.75
#2005-05-04| 294.14
#2005-05-05| 294.71
#2005-05-06| 294.05
#2005-05-09| 291.67
#2005-05-10| 288.40
#2005-05-11| 286.49
#2005-05-12| 291.02
#2005-05-13| 285.85
#2005-05-16| 281.03
#2005-05-17| 282.67
#2005-05-18| 283.96
#2005-05-19| 286.58
#2005-05-20| 284.47
#2005-05-23| 287.86
#2005-05-24| 289.17
#2005-05-25| 290.55
#2005-05-26| 291.91
#2005-05-27| 291.22
#2005-05-30| .
#2005-05-31| 290.82
#2005-06-01| 292.28
#2005-06-02| 298.39
#2005-06-03| 300.97
#2005-06-06| 302.70
#2005-06-07| 307.54
#2005-06-08| 310.84
#2005-06-09| 309.10
#2005-06-10| 311.46
#2005-06-13| 308.89
#2005-06-14| 308.38
#2005-06-15| 314.56
#2005-06-16| 315.05
#2005-06-17| 319.31
#2005-06-20| 316.38
#2005-06-21| 316.92
#2005-06-22| 317.54
#2005-06-23| 318.04
#2005-06-24| 317.17
#2005-06-27| 316.56
#2005-06-28| 315.94
#2005-06-29| 315.20
#2005-06-30| 314.28
#2005-07-01| 311.99
#2005-07-04| .
#2005-07-05| 305.93
#2005-07-06| 309.51
#2005-07-07| 303.43
#2005-07-08| 306.03
#2005-07-11| 312.55
#2005-07-12| 314.01
#2005-07-13| 311.52
#2005-07-14| 310.46
#2005-07-15| 306.95
#2005-07-18| 304.42
#2005-07-19| 300.08
#2005-07-20| 301.41
#2005-07-21| 303.96
#2005-07-22| 305.46
#2005-07-25| 307.18
#2005-07-26| 306.15
#2005-07-27| 309.67
#2005-07-28| 315.15
#2005-07-29| 318.65
#2005-08-01| 320.68
#2005-08-02| 322.27
#2005-08-03| 326.87
#2005-08-04| 328.00
#2005-08-05| 326.44
#2005-08-08| 329.02
#2005-08-09| 329.39
#2005-08-10| 334.51
#2005-08-11| 333.85
#2005-08-12| 334.67
#2005-08-15| 332.24
#2005-08-16| 331.94
#2005-08-17| 330.58
#2005-08-18| 326.81
#2005-08-19| 327.01
#2005-08-22| 330.75
#2005-08-23| 331.89
#2005-08-24| 331.18
#2005-08-25| 332.06
#2005-08-26| 334.57
#2005-08-29| 333.48
#2005-08-30| 331.77
#2005-08-31| 335.68
#2005-09-01| 345.49
#2005-09-02| 353.12
#2005-09-05| .
#2005-09-06| 352.63
#2005-09-07| 354.97
#2005-09-08| 354.76
#2005-09-09| 356.31
#2005-09-12| 356.86
#2005-09-13| 354.39
#2005-09-14| 355.92
#2005-09-15| 351.35
#2005-09-16| 354.36
#2005-09-19| 356.39
#2005-09-20| 355.37
#2005-09-21| 350.25
#2005-09-22| 345.02
#2005-09-23| 343.18
#2005-09-26| 346.99
#2005-09-27| 345.70
#2005-09-28| 347.36
#2005-09-29| 349.49
#2005-09-30| 351.54
#2005-10-03| 348.78
#2005-10-04| 351.11
#2005-10-05| 348.11
#2005-10-06| 344.40
#2005-10-07| 341.66
#2005-10-10| 343.06
#2005-10-11| 342.27
#2005-10-12| 341.27
#2005-10-13| 336.74
#2005-10-14| 339.76
#2005-10-17| 335.97
#2005-10-18| 335.01
#2005-10-19| 329.92
#2005-10-20| 334.04
#2005-10-21| 327.77
#2005-10-24| 333.21
#2005-10-25| 337.27
#2005-10-26| 342.22
#2005-10-27| 341.21
#2005-10-28| 339.51
#2005-10-31| 347.42
#2005-11-01| 348.37
#2005-11-02| 353.68
#2005-11-03| 359.44
#2005-11-04| 355.80
#2005-11-07| 354.71
#2005-11-08| 351.26
#2005-11-09| 350.35
#2005-11-10| 353.83
#2005-11-11| 356.98
#2005-11-14| 355.98
#2005-11-15| 356.11
#2005-11-16| 354.82
#2005-11-17| 355.25
#2005-11-18| 356.89
#2005-11-21| 361.61
#2005-11-22| 363.14
#2005-11-23| 363.70
#2005-11-24| .
#2005-11-25| 365.86
#2005-11-28| 364.26
#2005-11-29| 362.13
#2005-11-30| 363.82
#2005-12-01| 366.76
#2005-12-02| 372.88
#2005-12-05| 374.08
#2005-12-06| 374.51
#2005-12-07| 374.93
#2005-12-08| 380.98
#2005-12-09| 384.05
#2005-12-12| 387.86
#2005-12-13| 388.58
#2005-12-14| 388.47
#2005-12-15| 387.62
#2005-12-16| 389.61
#2005-12-19| 390.36
#2005-12-20| 389.74
#2005-12-21| 389.06
#2005-12-22| 390.46
#2005-12-23| 390.66
#2005-12-26| .
#2005-12-27| 390.55
#2005-12-28| 392.41
#2005-12-29| 396.00
#2005-12-30| 392.24
#2006-01-02| .
#2006-01-03| 405.73
#2006-01-04| 410.65
#2006-01-05| 406.19
#2006-01-06| 410.10
#2006-01-09| 409.96
#2006-01-10| 404.40
#2006-01-11| 408.18
#2006-01-12| 410.50
#2006-01-13| 412.22
#2006-01-16| .
#2006-01-17| 408.06
#2006-01-18| 406.91
#2006-01-19| 412.96
#2006-01-20| 416.05
#2006-01-23| 416.81
#2006-01-24| 420.42
#2006-01-25| 430.73
#2006-01-26| 435.17
#2006-01-27| 437.02
#2006-01-30| 434.67
#2006-01-31| 443.40
#2006-02-01| 451.74
#2006-02-02| 448.59
#2006-02-03| 441.23
#2006-02-06| 442.13
#2006-02-07| 439.51
#2006-02-08| 434.97
#2006-02-09| 445.51
#2006-02-10| 440.13
#2006-02-13| 437.95
#2006-02-14| 431.92
#2006-02-15| 435.62
#2006-02-16| 434.26
#2006-02-17| 437.89
#2006-02-20| .
#2006-02-21| 439.66
#2006-02-22| 442.10
#2006-02-23| 441.63
#2006-02-24| 440.09
#2006-02-27| 440.35
#2006-02-28| 439.56
#2006-03-01| 441.68
#2006-03-02| 441.28
#2006-03-03| 438.94
#2006-03-06| 441.05
#2006-03-07| 430.31
#2006-03-08| 419.08
#2006-03-09| 422.82
#2006-03-10| 420.74
#2006-03-13| 423.39
#2006-03-14| 430.16
#2006-03-15| 435.49
#2006-03-16| 440.39
#2006-03-17| 441.49
#2006-03-20| 441.86
#2006-03-21| 438.64
#2006-03-22| 442.46
#2006-03-23| 435.84
#2006-03-24| 444.39
#2006-03-27| 440.57
#2006-03-28| 438.24
#2006-03-29| 429.61
#2006-03-30| 441.88
#2006-03-31| 431.76
#2006-04-03| 429.86
#2006-04-04| 437.59
#2006-04-05| 445.56
#2006-04-06| 453.36
#2006-04-07| 447.76
#2006-04-10| 447.36
#2006-04-11| 444.22
#2006-04-12| 439.75
#2006-04-13| 442.51
#2006-04-14| .
#2006-04-17| 447.86
#2006-04-18| 449.85
#2006-04-19| 457.67
#2006-04-20| 455.26
#2006-04-21| 463.57
#2006-04-24| 464.89
#2006-04-25| 471.27
#2006-04-26| 477.08
#2006-04-27| 476.15
#2006-04-28| 479.06
#2006-05-01| 482.81
#2006-05-02| 484.83
#2006-05-03| 481.63
#2006-05-04| 490.75
#2006-05-05| 490.18
#2006-05-08| 487.28
#2006-05-09| 488.93
#2006-05-10| 488.82
#2006-05-11| 493.70
#2006-05-12| 485.37
#2006-05-15| 462.79
#2006-05-16| 462.10
#2006-05-17| 448.00
#2006-05-18| 446.28
#2006-05-19| 438.34
#2006-05-22| 419.77
#2006-05-23| 439.61
#2006-05-24| 426.13
#2006-05-25| 441.80
#2006-05-26| 447.50
#2006-05-29| .
#2006-05-30| 443.77
#2006-05-31| 440.91
#2006-06-01| 438.37
#2006-06-02| 446.20
#2006-06-05| 442.68
#2006-06-06| 433.91
#2006-06-07| 430.87
#2006-06-08| 414.48
#2006-06-09| 424.51
#2006-06-12| 422.65
#2006-06-13| 409.91
#2006-06-14| 410.02
#2006-06-15| 424.05
#2006-06-16| 419.36
#2006-06-19| 420.52
#2006-06-20| 419.01
#2006-06-21| 419.41
#2006-06-22| 420.26
#2006-06-23| 415.32
#2006-06-26| 415.79
#2006-06-27| 416.39
#2006-06-28| 417.48
#2006-06-29| 424.57
#2006-06-30| 438.11
#2006-07-03| 443.83
#2006-07-04| .
#2006-07-05| 432.13
#2006-07-06| 432.07
#2006-07-07| 432.16
#2006-07-10| 427.93
#2006-07-11| 428.35
#2006-07-12| 433.34
#2006-07-13| 425.66
#2006-07-14| 420.30
#2006-07-17| 408.15
#2006-07-18| 411.01
#2006-07-19| 427.23
#2006-07-20| 429.19
#2006-07-21| 423.58
#2006-07-24| 425.14
#2006-07-25| 424.95
#2006-07-26| 427.33
#2006-07-27| 434.15
#2006-07-28| 435.14
#2006-07-31| 436.72
#2006-08-01| 436.88
#2006-08-02| 446.10
#2006-08-03| 440.46
#2006-08-04| 446.22
#2006-08-07| 440.42
#2006-08-08| 440.99
#2006-08-09| 439.33
#2006-08-10| 434.40
#2006-08-11| 436.24
#2006-08-14| 435.24
#2006-08-15| 434.77
#2006-08-16| 440.50
#2006-08-17| 444.95
#2006-08-18| 437.03
#2006-08-21| 443.76
#2006-08-22| 444.36
#2006-08-23| 443.02
#2006-08-24| 445.22
#2006-08-25| 443.64
#2006-08-28| 446.23
#2006-08-29| 450.00
#2006-08-30| 453.50
#2006-08-31| 451.75
#2006-09-01| 465.04
#2006-09-04| .
#2006-09-05| 468.87
#2006-09-06| 463.05
#2006-09-07| 449.96
#2006-09-08| 447.19
#2006-09-11| 436.11
#2006-09-12| 443.33
#2006-09-13| 441.87
#2006-09-14| 447.69
#2006-09-15| 440.69
#2006-09-18| 439.55
#2006-09-19| 441.15
#2006-09-20| 442.17
#2006-09-21| 451.75
#2006-09-22| 449.45
#2006-09-25| 448.76
#2006-09-26| 455.44
#2006-09-27| 464.30
#2006-09-28| 460.35
#2006-09-29| 458.69
#2006-10-02| 466.68
#2006-10-03| 466.74
#2006-10-04| 469.51
#2006-10-05| 469.52
#2006-10-06| 464.90
#2006-10-09| 464.80
#2006-10-10| 467.44
#2006-10-11| 466.46
#2006-10-12| 473.84
#2006-10-13| 471.47
#2006-10-16| 475.12
#2006-10-17| 466.54
#2006-10-18| 472.38
#2006-10-19| 476.68
#2006-10-20| 475.24
#2006-10-23| 474.48
#2006-10-24| 473.24
#2006-10-25| 474.40
#2006-10-26| 476.32
#2006-10-27| 472.70
#2006-10-30| 473.94
#2006-10-31| 478.32
#2006-11-01| 480.97
#2006-11-02| 479.57
#2006-11-03| 478.62
#2006-11-06| 483.95
#2006-11-07| 490.16
#2006-11-08| 487.50
#2006-11-09| 485.39
#2006-11-10| 485.98
#2006-11-13| 490.61
#2006-11-14| 486.73
#2006-11-15| 487.75
#2006-11-16| 488.33
#2006-11-17| 483.28
#2006-11-20| 484.33
#2006-11-21| 482.60
#2006-11-22| 486.10
#2006-11-23| .
#2006-11-24| 482.19
#2006-11-27| 474.72
#2006-11-28| 471.97
#2006-11-29| 481.13
#2006-11-30| 478.63
#2006-12-01| 479.75
#2006-12-04| 481.35
#2006-12-05| 486.36
#2006-12-06| 490.98
#2006-12-07| 486.37
#2006-12-08| 494.48
#2006-12-11| 494.66
#2006-12-12| 496.30
#2006-12-13| 503.12
#2006-12-14| 507.47
#2006-12-15| 503.90
#2006-12-18| 506.37
#2006-12-19| 503.54
#2006-12-20| 505.71
#2006-12-21| 505.31
#2006-12-22| 501.54
#2006-12-25| .
#2006-12-26| 500.72
#2006-12-27| 497.66
#2006-12-28| 503.48
#2006-12-29| 499.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 511.71
#2007-01-04| 503.68
#2007-01-05| 488.95
#2007-01-08| 490.01
#2007-01-09| 493.03
#2007-01-10| 491.06
#2007-01-11| 500.38
#2007-01-12| 506.55
#2007-01-15| .
#2007-01-16| 518.05
#2007-01-17| 519.37
#2007-01-18| 520.17
#2007-01-19| 521.94
#2007-01-22| 517.96
#2007-01-23| 520.31
#2007-01-24| 525.04
#2007-01-25| 523.06
#2007-01-26| 510.39
#2007-01-29| 511.99
#2007-01-30| 513.38
#2007-01-31| 509.91
#2007-02-01| 520.20
#2007-02-02| 520.63
#2007-02-05| 544.26
#2007-02-06| 542.53
#2007-02-07| 556.27
#2007-02-08| 546.04
#2007-02-09| 543.38
#2007-02-12| 537.94
#2007-02-13| 535.80
#2007-02-14| 548.82
#2007-02-15| 554.59
#2007-02-16| 546.95
#2007-02-19| .
#2007-02-20| 545.43
#2007-02-21| 549.84
#2007-02-22| 555.99
#2007-02-23| 557.48
#2007-02-26| 555.87
#2007-02-27| 537.60
#2007-02-28| 534.37
#2007-03-01| 521.58
#2007-03-02| 522.55
#2007-03-05| 508.38
#2007-03-06| 512.97
#2007-03-07| 517.09
#2007-03-08| 531.88
#2007-03-09| 529.26
#2007-03-12| 529.58
#2007-03-13| 526.75
#2007-03-14| 510.42
#2007-03-15| 526.01
#2007-03-16| 528.18
#2007-03-19| 539.55
#2007-03-20| 542.54
#2007-03-21| 549.75
#2007-03-22| 556.65
#2007-03-23| 552.88
#2007-03-26| 550.86
#2007-03-27| 551.04
#2007-03-28| 543.42
#2007-03-29| 550.75
#2007-03-30| 545.46
#2007-04-02| 553.52
#2007-04-03| 562.35
#2007-04-04| 558.43
#2007-04-05| 556.81
#2007-04-06| .
#2007-04-09| 554.00
#2007-04-10| 564.24
#2007-04-11| 566.31
#2007-04-12| 559.29
#2007-04-13| 558.93
#2007-04-16| 567.37
#2007-04-17| 567.69
#2007-04-18| 564.84
#2007-04-19| 559.02
#2007-04-20| 564.23
#2007-04-23| 557.89
#2007-04-24| 554.66
#2007-04-25| 555.88
#2007-04-26| 553.35
#2007-04-27| 550.58
#2007-04-30| 554.77
#2007-05-01| 551.37
#2007-05-02| 551.98
#2007-05-03| 548.53
#2007-05-04| 560.23
#2007-05-07| 561.31
#2007-05-08| 553.81
#2007-05-09| 553.87
#2007-05-10| 546.62
#2007-05-11| 548.60
#2007-05-14| 546.08
#2007-05-15| 553.06
#2007-05-16| 556.38
#2007-05-17| 556.27
#2007-05-18| 559.49
#2007-05-21| 563.12
#2007-05-22| 563.48
#2007-05-23| 567.06
#2007-05-24| 562.89
#2007-05-25| 562.07
#2007-05-28| .
#2007-05-29| 560.97
#2007-05-30| 553.88
#2007-05-31| 573.18
#2007-06-01| 585.50
#2007-06-04| 584.42
#2007-06-05| 587.75
#2007-06-06| 570.29
#2007-06-07| 558.97
#2007-06-08| 554.39
#2007-06-11| 572.91
#2007-06-12| 579.84
#2007-06-13| 574.30
#2007-06-14| 592.64
#2007-06-15| 605.34
#2007-06-18| 608.18
#2007-06-19| 602.64
#2007-06-20| 603.97
#2007-06-21| 592.99
#2007-06-22| 590.32
#2007-06-25| 590.34
#2007-06-26| 583.27
#2007-06-27| 582.25
#2007-06-28| 591.04
#2007-06-29| 594.74
#2007-07-02| 599.15
#2007-07-03| 617.55
#2007-07-04| .
#2007-07-05| 611.25
#2007-07-06| 618.28
#2007-07-09| 622.98
#2007-07-10| 615.55
#2007-07-11| 614.79
#2007-07-12| 626.70
#2007-07-13| 643.83
#2007-07-16| 642.72
#2007-07-17| 643.91
#2007-07-18| 636.11
#2007-07-19| 645.27
#2007-07-20| 640.33
#2007-07-23| 637.70
#2007-07-24| 623.51
#2007-07-25| 611.29
#2007-07-26| 595.08
#2007-07-27| 597.48
#2007-07-30| 603.77
#2007-07-31| 614.39
#2007-08-01| 596.23
#2007-08-02| 606.15
#2007-08-03| 597.56
#2007-08-06| 593.89
#2007-08-07| 602.72
#2007-08-08| 626.55
#2007-08-09| 624.35
#2007-08-10| 603.66
#2007-08-13| 595.01
#2007-08-14| 576.80
#2007-08-15| 564.92
#2007-08-16| 540.32
#2007-08-17| 555.62
#2007-08-20| 560.08
#2007-08-21| 559.32
#2007-08-22| 569.31
#2007-08-23| 578.13
#2007-08-24| 575.57
#2007-08-27| 576.94
#2007-08-28| 559.18
#2007-08-29| 564.20
#2007-08-30| 575.69
#2007-08-31| 577.59
#2007-09-03| .
#2007-09-04| 582.87
#2007-09-05| 568.67
#2007-09-06| 566.80
#2007-09-07| 559.21
#2007-09-10| 558.77
#2007-09-11| 571.14
#2007-09-12| 580.11
#2007-09-13| 581.63
#2007-09-14| 573.38
#2007-09-17| 562.62
#2007-09-18| 560.61
#2007-09-19| 574.47
#2007-09-20| 575.75
#2007-09-21| 583.59
#2007-09-24| 582.82
#2007-09-25| 570.69
#2007-09-26| 580.70
#2007-09-27| 582.98
#2007-09-28| 589.52
#2007-10-01| 592.42
#2007-10-02| 591.23
#2007-10-03| 591.93
#2007-10-04| 594.36
#2007-10-05| 593.62
#2007-10-08| 588.37
#2007-10-09| 587.48
#2007-10-10| 594.20
#2007-10-11| 601.53
#2007-10-12| 600.99
#2007-10-15| 639.24
#2007-10-16| 614.35
#2007-10-17| 618.86
#2007-10-18| 612.06
#2007-10-19| 609.63
#2007-10-22| 594.55
#2007-10-23| 608.81
#2007-10-24| 604.36
#2007-10-25| 621.43
#2007-10-26| 624.45
#2007-10-29| 630.46
#2007-10-30| 628.73
#2007-10-31| 639.20
#2007-11-01| 626.52
#2007-11-02| 618.80
#2007-11-05| 621.75
#2007-11-06| 628.28
#2007-11-07| 622.69
#2007-11-08| 626.81
#2007-11-09| 612.55
#2007-11-12| 610.71
#2007-11-13| 609.69
#2007-11-14| 613.14
#2007-11-15| 598.04
#2007-11-16| 584.65
#2007-11-19| 567.86
#2007-11-20| 579.81
#2007-11-21| 562.87
#2007-11-22| .
#2007-11-23| 570.61
#2007-11-26| 578.65
#2007-11-27| 573.50
#2007-11-28| 582.68
#2007-11-29| 579.12
#2007-11-30| 589.39
#2007-12-03| 584.63
#2007-12-04| 564.76
#2007-12-05| 567.42
#2007-12-06| 560.45
#2007-12-07| 570.24
#2007-12-10| 574.31
#2007-12-11| 573.57
#2007-12-12| 581.25
#2007-12-13| 559.76
#2007-12-14| 562.36
#2007-12-17| 553.25
#2007-12-18| 562.58
#2007-12-19| 573.80
#2007-12-20| 591.06
#2007-12-21| 600.85
#2007-12-24| 601.14
#2007-12-25| .
#2007-12-26| 603.13
#2007-12-27| 607.76
#2007-12-28| 608.65
#2007-12-31| 608.32
#2008-01-01| .
#2008-01-02| 598.29
#2008-01-03| 590.19
#2008-01-04| 577.14
#2008-01-07| 578.29
#2008-01-08| 581.62
#2008-01-09| 562.37
#2008-01-10| 562.45
#2008-01-11| 562.40
#2008-01-14| 566.09
#2008-01-15| 561.84
#2008-01-16| 541.90
#2008-01-17| 552.31
#2008-01-18| 558.23
#2008-01-21| .
#2008-01-22| 530.68
#2008-01-23| 512.79
#2008-01-24| 553.26
#2008-01-25| 545.68
#2008-01-28| 555.27
#2008-01-29| 575.54
#2008-01-30| 559.81
#2008-01-31| 573.22
#2008-02-01| 594.81
#2008-02-04| 598.07
#2008-02-05| 587.69
#2008-02-06| 579.79
#2008-02-07| 572.54
#2008-02-08| 575.39
#2008-02-11| 573.26
#2008-02-12| 594.83
#2008-02-13| 594.16
#2008-02-14| 604.40
#2008-02-15| 606.22
#2008-02-18| .
#2008-02-19| 617.17
#2008-02-20| 606.30
#2008-02-21| 616.38
#2008-02-22| 624.44
#2008-02-25| 629.07
#2008-02-26| 644.64
#2008-02-27| 642.42
#2008-02-28| 631.75
#2008-02-29| 626.29
#2008-03-03| 620.02
#2008-03-04| 616.65
#2008-03-05| 633.74
#2008-03-06| 636.09
#2008-03-07| 629.45
#2008-03-10| 612.17
#2008-03-11| 609.84
#2008-03-12| 634.99
#2008-03-13| 626.90
#2008-03-14| 614.65
#2008-03-17| 595.79
#2008-03-18| 618.81
#2008-03-19| 607.35
#2008-03-20| 592.03
#2008-03-21| .
#2008-03-24| 592.93
#2008-03-25| 633.66
#2008-03-26| 626.49
#2008-03-27| 646.55
#2008-03-28| 637.55
#2008-03-31| 640.67
#2008-04-01| 637.70
#2008-04-02| 646.12
#2008-04-03| 644.67
#2008-04-04| 644.56
#2008-04-07| 641.76
#2008-04-08| 629.40
#2008-04-09| 630.94
#2008-04-10| 636.04
#2008-04-11| 634.86
#2008-04-14| 632.97
#2008-04-15| 637.65
#2008-04-16| 650.44
#2008-04-17| 653.36
#2008-04-18| 666.37
#2008-04-21| 655.01
#2008-04-22| 647.04
#2008-04-23| 632.44
#2008-04-24| 633.00
#2008-04-25| 634.25
#2008-04-28| 641.57
#2008-04-29| 631.06
#2008-04-30| 645.44
#2008-05-01| 649.17
#2008-05-02| 649.99
#2008-05-05| 648.06
#2008-05-06| 642.82
#2008-05-07| 636.69
#2008-05-08| 635.09
#2008-05-09| 619.43
#2008-05-12| 628.61
#2008-05-13| 619.58
#2008-05-14| 615.80
#2008-05-15| 619.02
#2008-05-16| 623.55
#2008-05-19| 629.25
#2008-05-20| 621.42
#2008-05-21| 622.65
#2008-05-22| 630.36
#2008-05-23| 622.61
#2008-05-26| .
#2008-05-27| 627.16
#2008-05-28| 639.57
#2008-05-29| 631.90
#2008-05-30| 647.68
#2008-06-02| 645.64
#2008-06-03| 646.79
#2008-06-04| 649.93
#2008-06-05| 636.30
#2008-06-06| 651.33
#2008-06-09| 646.22
#2008-06-10| 634.57
#2008-06-11| 609.12
#2008-06-12| 623.84
#2008-06-13| 617.31
#2008-06-16| 615.66
#2008-06-17| 620.25
#2008-06-18| 608.88
#2008-06-19| 613.79
#2008-06-20| 606.41
#2008-06-23| 606.00
#2008-06-24| 599.74
#2008-06-25| 611.42
#2008-06-26| 606.88
#2008-06-27| 611.87
#2008-06-30| 617.36
#2008-07-01| 608.99
#2008-07-02| 590.36
#2008-07-03| 583.93
#2008-07-04| .
#2008-07-07| 589.22
#2008-07-08| 579.06
#2008-07-09| 594.13
#2008-07-10| 573.38
#2008-07-11| 562.27
#2008-07-14| 573.85
#2008-07-15| 562.00
#2008-07-16| 561.34
#2008-07-17| 574.16
#2008-07-18| 571.76
#2008-07-21| 589.41
#2008-07-22| 602.55
#2008-07-23| 602.94
#2008-07-24| 585.29
#2008-07-25| 590.06
#2008-07-28| 596.21
#2008-07-29| 592.01
#2008-07-30| 596.27
#2008-07-31| 588.59
#2008-08-01| 566.62
#2008-08-04| 549.55
#2008-08-05| 542.58
#2008-08-06| 567.24
#2008-08-07| 556.22
#2008-08-08| 549.49
#2008-08-11| 554.23
#2008-08-12| 542.20
#2008-08-13| 526.21
#2008-08-14| 537.45
#2008-08-15| 529.37
#2008-08-18| 528.58
#2008-08-19| 519.50
#2008-08-20| 524.89
#2008-08-21| 530.90
#2008-08-22| 532.33
#2008-08-25| 530.77
#2008-08-26| 513.85
#2008-08-27| 523.04
#2008-08-28| 524.70
#2008-08-29| 535.65
#2008-09-01| .
#2008-09-02| 526.20
#2008-09-03| 511.09
#2008-09-04| 502.23
#2008-09-05| 471.07
#2008-09-08| 482.17
#2008-09-09| 467.44
#2008-09-10| 467.17
#2008-09-11| 465.39
#2008-09-12| 487.61
#2008-09-15| 482.09
#2008-09-16| 445.55
#2008-09-17| 455.02
#2008-09-18| 458.40
#2008-09-19| 485.81
#2008-09-22| 491.32
#2008-09-23| 488.34
#2008-09-24| 486.44
#2008-09-25| 493.07
#2008-09-26| 484.57
#2008-09-29| 448.15
#2008-09-30| 442.99
#2008-10-01| 428.89
#2008-10-02| 422.99
#2008-10-03| 424.18
#2008-10-06| 392.27
#2008-10-07| 390.97
#2008-10-08| 367.09
#2008-10-09| 373.22
#2008-10-10| 339.06
#2008-10-13| 364.69
#2008-10-14| 374.33
#2008-10-15| 340.26
#2008-10-16| 322.24
#2008-10-17| 318.56
#2008-10-20| 321.62
#2008-10-21| 321.47
#2008-10-22| 290.71
#2008-10-23| 287.94
#2008-10-24| 268.93
#2008-10-27| 250.22
#2008-10-28| 260.27
#2008-10-29| 277.25
#2008-10-30| 294.74
#2008-10-31| 296.06
#2008-11-03| 289.14
#2008-11-04| 312.40
#2008-11-05| 314.00
#2008-11-06| 284.90
#2008-11-07| 280.71
#2008-11-10| 285.34
#2008-11-11| 267.71
#2008-11-12| 250.13
#2008-11-13| 242.68
#2008-11-14| 240.63
#2008-11-17| 239.07
#2008-11-18| 230.48
#2008-11-19| 218.68
#2008-11-20| 203.62
#2008-11-21| 208.93
#2008-11-24| 229.55
#2008-11-25| 228.17
#2008-11-26| 245.97
#2008-11-27| .
#2008-11-28| 253.71
#2008-12-01| 221.09
#2008-12-02| 231.15
#2008-12-03| 232.49
#2008-12-04| 230.46
#2008-12-05| 227.82
#2008-12-08| 247.13
#2008-12-09| 258.45
#2008-12-10| 264.06
#2008-12-11| 268.18
#2008-12-12| 258.04
#2008-12-15| 275.03
#2008-12-16| 280.53
#2008-12-17| 288.13
#2008-12-18| 287.61
#2008-12-19| 286.28
#2008-12-22| 274.05
#2008-12-23| 275.64
#2008-12-24| 274.03
#2008-12-25| .
#2008-12-26| 273.79
#2008-12-29| 279.14
#2008-12-30| 282.54
#2008-12-31| 277.20
#2009-01-01| .
#2009-01-02| 295.28
#2009-01-05| 290.68
#2009-01-06| 283.30
#2009-01-07| 286.95
#2009-01-08| 284.53
#2009-01-09| 279.82
#2009-01-12| 274.63
#2009-01-13| 264.20
#2009-01-14| 254.02
#2009-01-15| 244.67
#2009-01-16| 254.24
#2009-01-19| .
#2009-01-20| 235.97
#2009-01-21| 230.37
#2009-01-22| 229.54
#2009-01-23| 227.00
#2009-01-26| 236.25
#2009-01-27| 243.32
#2009-01-28| 260.50
#2009-01-29| 255.61
#2009-01-30| 256.65
#2009-02-02| 242.41
#2009-02-03| 258.17
#2009-02-04| 274.86
#2009-02-05| 277.59
#2009-02-06| 287.85
#2009-02-09| 300.43
#2009-02-10| 285.32
#2009-02-11| 277.76
#2009-02-12| 271.74
#2009-02-13| 279.47
#2009-02-16| .
#2009-02-17| 262.71
#2009-02-18| 265.75
#2009-02-19| 270.99
#2009-02-20| 260.31
#2009-02-23| 262.56
#2009-02-24| 254.82
#2009-02-25| 254.64
#2009-02-26| 259.35
#2009-02-27| 253.72
#2009-03-02| 239.37
#2009-03-03| 234.49
#2009-03-04| 248.55
#2009-03-05| 238.01
#2009-03-06| 233.70
#2009-03-09| 226.05
#2009-03-10| 237.07
#2009-03-11| 242.95
#2009-03-12| 240.60
#2009-03-13| 244.81
#2009-03-16| 257.43
#2009-03-17| 251.11
#2009-03-18| 256.00
#2009-03-19| 276.87
#2009-03-20| 273.24
#2009-03-23| 280.16
#2009-03-24| 284.81
#2009-03-25| 279.80
#2009-03-26| 272.94
#2009-03-27| 268.86
#2009-03-30| 257.82
#2009-03-31| 268.62
#2009-04-01| 274.41
#2009-04-02| 301.85
#2009-04-03| 308.28
#2009-04-06| 298.24
#2009-04-07| 289.61
#2009-04-08| 294.76
#2009-04-09| 311.44
#2009-04-10| .
#2009-04-13| 314.37
#2009-04-14| 317.50
#2009-04-15| 313.20
#2009-04-16| 313.86
#2009-04-17| 308.25
#2009-04-20| 297.35
#2009-04-21| 295.96
#2009-04-22| 300.14
#2009-04-23| 298.50
#2009-04-24| 310.29
#2009-04-27| 308.36
#2009-04-28| 301.53
#2009-04-29| 305.54
#2009-04-30| 308.61
#2009-05-01| 310.00
#2009-05-04| 312.34
#2009-05-05| 326.09
#2009-05-06| 335.86
#2009-05-07| 334.24
#2009-05-08| 331.30
#2009-05-11| 317.96
#2009-05-12| 321.90
#2009-05-13| 301.37
#2009-05-14| 306.22
#2009-05-15| 316.64
#2009-05-18| 321.14
#2009-05-19| 323.83
#2009-05-20| 328.32
#2009-05-21| 326.04
#2009-05-22| 330.28
#2009-05-25| .
#2009-05-26| 332.77
#2009-05-27| 332.70
#2009-05-28| 334.77
#2009-05-29| 335.39
#2009-06-01| 362.31
#2009-06-02| 368.86
#2009-06-03| 355.44
#2009-06-04| 343.66
#2009-06-05| 339.40
#2009-06-08| 334.89
#2009-06-09| 344.42
#2009-06-10| 353.98
#2009-06-11| 358.36
#2009-06-12| 353.14
#2009-06-15| 342.37
#2009-06-16| 340.59
#2009-06-17| 324.83
#2009-06-18| 325.94
#2009-06-19| 328.88
#2009-06-22| 315.54
#2009-06-23| 320.83
#2009-06-24| 333.23
#2009-06-25| 327.68
#2009-06-26| 338.14
#2009-06-29| 341.63
#2009-06-30| 338.76
#2009-07-01| 351.40
#2009-07-02| 341.00
#2009-07-03| .
#2009-07-06| 328.13
#2009-07-07| 330.24
#2009-07-08| 327.13
#2009-07-09| 334.08
#2009-07-10| 331.41
#2009-07-13| 335.96
#2009-07-14| 344.43
#2009-07-15| 353.07
#2009-07-16| 354.34
#2009-07-17| 354.32
#2009-07-20| 359.25
#2009-07-21| 365.93
#2009-07-22| 366.78
#2009-07-23| 375.61
#2009-07-24| 379.41
#2009-07-27| 385.40
#2009-07-28| 380.70
#2009-07-29| 385.01
#2009-07-30| 402.89
#2009-07-31| 405.96
#2009-08-03| 416.59
#2009-08-04| 422.18
#2009-08-05| 418.62
#2009-08-06| 418.71
#2009-08-07| 415.46
#2009-08-10| 414.00
#2009-08-11| 407.21
#2009-08-12| 410.88
#2009-08-13| 425.29
#2009-08-14| 412.80
#2009-08-17| 392.93
#2009-08-18| 404.23
#2009-08-19| 405.35
#2009-08-20| 412.34
#2009-08-21| 420.25
#2009-08-24| 426.52
#2009-08-25| 424.44
#2009-08-26| 415.64
#2009-08-27| 412.33
#2009-08-28| 417.85
#2009-08-31| 417.51
#2009-09-01| 404.66
#2009-09-02| 407.41
#2009-09-03| 408.56
#2009-09-04| 416.80
#2009-09-07| .
#2009-09-08| 438.05
#2009-09-09| 439.30
#2009-09-10| 445.55
#2009-09-11| 446.22
#2009-09-14| 437.96
#2009-09-15| 442.47
#2009-09-16| 449.31
#2009-09-17| 450.12
#2009-09-18| 435.89
#2009-09-21| 425.78
#2009-09-22| 433.14
#2009-09-23| 433.57
#2009-09-24| 418.06
#2009-09-25| 412.43
#2009-09-28| 418.00
#2009-09-29| 417.62
#2009-09-30| 414.79
#2009-10-01| 407.93
#2009-10-02| 399.36
#2009-10-05| 403.17
#2009-10-06| 418.22
#2009-10-07| 413.62
#2009-10-08| 425.72
#2009-10-09| 418.50
#2009-10-12| 422.26
#2009-10-13| 421.62
#2009-10-14| 442.27
#2009-10-15| 447.70
#2009-10-16| 449.69
#2009-10-19| 463.41
#2009-10-20| 466.64
#2009-10-21| 470.43
#2009-10-22| 461.73
#2009-10-23| 460.50
#2009-10-26| 453.87
#2009-10-27| 447.06
#2009-10-28| 438.28
#2009-10-29| 453.10
#2009-10-30| 447.17
#2009-11-02| 449.38
#2009-11-03| 442.04
#2009-11-04| 458.01
#2009-11-05| 459.99
#2009-11-06| 467.39
#2009-11-09| 476.72
#2009-11-10| 468.13
#2009-11-11| 471.93
#2009-11-12| 470.01
#2009-11-13| 483.15
#2009-11-16| 500.42
#2009-11-17| 491.80
#2009-11-18| 496.99
#2009-11-19| 477.23
#2009-11-20| 478.56
#2009-11-23| 490.13
#2009-11-24| 482.58
#2009-11-25| 472.68
#2009-11-26| .
#2009-11-27| 459.46
#2009-11-30| 452.16
#2009-12-01| 468.02
#2009-12-02| 475.68
#2009-12-03| 473.47
#2009-12-04| 474.27
#2009-12-07| 470.79
#2009-12-08| 452.82
#2009-12-09| 447.84
#2009-12-10| 450.71
#2009-12-11| 456.62
#2009-12-14| 457.06
#2009-12-15| 454.50
#2009-12-16| 463.21
#2009-12-17| 448.46
#2009-12-18| 451.61
#2009-12-21| 453.02
#2009-12-22| 453.02
#2009-12-23| 454.81
#2009-12-24| 451.39
#2009-12-25| .
#2009-12-28| 453.46
#2009-12-29| 463.75
#2009-12-30| 457.31
#2009-12-31| 464.77
#2010-01-01| .
#2010-01-04| 477.60
#2010-01-05| 473.13
#2010-01-06| 480.08
#2010-01-07| 477.91
#2010-01-08| 480.45
#2010-01-11| 489.29
#2010-01-12| 487.99
#2010-01-13| 490.38
#2010-01-14| 490.37
#2010-01-15| 490.09
#2010-01-18| .
#2010-01-19| 498.78
#2010-01-20| 481.32
#2010-01-21| 475.57
#2010-01-22| 463.19
#2010-01-25| 460.24
#2010-01-26| 460.54
#2010-01-27| 454.48
#2010-01-28| 447.03
#2010-01-29| 445.70
#2010-02-01| 451.29
#2010-02-02| 459.89
#2010-02-03| 460.37
#2010-02-04| 451.62
#2010-02-05| 446.90
#2010-02-08| 446.13
#2010-02-09| 443.41
#2010-02-10| 448.88
#2010-02-11| 458.33
#2010-02-12| 456.24
#2010-02-15| .
#2010-02-16| 461.64
#2010-02-17| 471.86
#2010-02-18| 471.61
#2010-02-19| 465.69
#2010-02-22| 469.29
#2010-02-23| 473.39
#2010-02-24| 467.99
#2010-02-25| 462.28
#2010-02-26| 467.07
#2010-03-01| 466.11
#2010-03-02| 465.57
#2010-03-03| 478.37
#2010-03-04| 476.09
#2010-03-05| 479.86
#2010-03-08| 476.87
#2010-03-09| 478.65
#2010-03-10| 481.39
#2010-03-11| 484.18
#2010-03-12| 493.85
#2010-03-15| 487.23
#2010-03-16| 492.44
#2010-03-17| 500.36
#2010-03-18| 497.03
#2010-03-19| 489.88
#2010-03-22| 492.73
#2010-03-23| 491.86
#2010-03-24| 485.63
#2010-03-25| 492.04
#2010-03-26| 493.78
#2010-03-29| 495.14
#2010-03-30| 496.31
#2010-03-31| 497.37
#2010-04-01| 509.40
#2010-04-02| .
#2010-04-05| 509.77
#2010-04-06| 511.53
#2010-04-07| 508.34
#2010-04-08| 507.85
#2010-04-09| 522.68
#2010-04-12| 521.41
#2010-04-13| 517.86
#2010-04-14| 522.27
#2010-04-15| 524.90
#2010-04-16| 519.82
#2010-04-19| 513.20
#2010-04-20| 519.06
#2010-04-21| 518.60
#2010-04-22| 516.68
#2010-04-23| 523.06
#2010-04-26| 539.68
#2010-04-27| 523.10
#2010-04-28| 509.12
#2010-04-29| 523.92
#2010-04-30| 524.40
#2010-05-03| 521.67
#2010-05-04| 512.79
#2010-05-05| 502.08
#2010-05-06| 492.98
#2010-05-07| 464.84
#2010-05-10| 500.99
#2010-05-11| 491.85
#2010-05-12| 497.72
#2010-05-13| 495.97
#2010-05-14| 477.80
#2010-05-17| 467.41
#2010-05-18| 471.07
#2010-05-19| 448.96
#2010-05-20| 434.45
#2010-05-21| 442.67
#2010-05-24| 445.53
#2010-05-25| 428.13
#2010-05-26| 441.88
#2010-05-27| 459.21
#2010-05-28| 455.53
#2010-05-31| .
#2010-06-01| 468.51
#2010-06-02| 467.60
#2010-06-03| 475.56
#2010-06-04| 465.87
#2010-06-07| 461.04
#2010-06-08| 452.48
#2010-06-09| 468.45
#2010-06-10| 477.66
#2010-06-11| 473.43
#2010-06-14| 486.60
#2010-06-15| 487.53
#2010-06-16| 492.16
#2010-06-17| 497.69
#2010-06-18| 497.87
#2010-06-21| 503.45
#2010-06-22| 498.61
#2010-06-23| 494.04
#2010-06-24| 493.52
#2010-06-25| 487.58
#2010-06-28| 497.05
#2010-06-29| 479.44
#2010-06-30| 474.41
#2010-07-01| 465.92
#2010-07-02| 475.62
#2010-07-05| .
#2010-07-06| 495.99
#2010-07-07| 497.71
#2010-07-08| 503.93
#2010-07-09| 504.19
#2010-07-12| 505.29
#2010-07-13| 520.11
#2010-07-14| 526.82
#2010-07-15| 530.15
#2010-07-16| 527.82
#2010-07-19| 518.29
#2010-07-20| 522.97
#2010-07-21| 529.85
#2010-07-22| 539.95
#2010-07-23| 550.94
#2010-07-26| 557.03
#2010-07-27| 580.16
#2010-07-28| 577.47
#2010-07-29| 582.39
#2010-07-30| 580.92
#2010-08-02| 610.20
#2010-08-03| 606.75
#2010-08-04| 598.51
#2010-08-05| 597.88
#2010-08-06| 599.68
#2010-08-09| 604.43
#2010-08-10| 584.72
#2010-08-11| 568.02
#2010-08-12| 564.40
#2010-08-13| 563.15
#2010-08-16| 568.40
#2010-08-17| 581.77
#2010-08-18| 581.00
#2010-08-19| 568.22
#2010-08-20| 554.14
#2010-08-23| 556.64
#2010-08-24| 544.93
#2010-08-25| 535.30
#2010-08-26| 552.49
#2010-08-27| 550.63
#2010-08-30| 550.68
#2010-08-31| 547.41
#2010-09-01| 568.98
#2010-09-02| 571.65
#2010-09-03| 578.57
#2010-09-06| .
#2010-09-07| 576.04
#2010-09-08| 588.70
#2010-09-09| 600.65
#2010-09-10| 603.67
#2010-09-13| 609.34
#2010-09-14| 612.04
#2010-09-15| 621.00
#2010-09-16| 621.57
#2010-09-17| 619.48
#2010-09-20| 621.31
#2010-09-21| 616.97
#2010-09-22| 617.89
#2010-09-23| 620.17
#2010-09-24| 632.85
#2010-09-27| 636.71
#2010-09-28| 641.85
#2010-09-29| 640.26
#2010-09-30| 636.25
#2010-10-01| 644.12
#2010-10-04| 638.48
#2010-10-05| 651.05
#2010-10-06| 656.32
#2010-10-07| 659.29
#2010-10-08| 657.84
#2010-10-11| 660.77
#2010-10-12| 651.93
#2010-10-13| 663.01
#2010-10-14| 676.82
#2010-10-15| 680.50
#2010-10-18| 682.72
#2010-10-19| 677.53
#2010-10-20| 684.23
#2010-10-21| 678.87
#2010-10-22| 678.04
#2010-10-25| 683.66
#2010-10-26| 685.51
#2010-10-27| 675.47
#2010-10-28| 677.71
#2010-10-29| 679.05
#2010-11-01| 680.79
#2010-11-02| 680.16
#2010-11-03| 677.56
#2010-11-04| 700.45
#2010-11-05| 696.60
#2010-11-08| 700.83
#2010-11-09| 701.26
#2010-11-10| 684.68
#2010-11-11| 680.29
#2010-11-12| 674.96
#2010-11-15| 669.99
#2010-11-16| 641.81
#2010-11-17| 645.54
#2010-11-18| 667.85
#2010-11-19| 666.61
#2010-11-22| 663.45
#2010-11-23| 648.25
#2010-11-24| 653.57
#2010-11-25| .
#2010-11-26| 651.27
#2010-11-29| 633.63
#2010-11-30| 630.89
#2010-12-01| 653.76
#2010-12-02| 670.00
#2010-12-03| 691.20
#2010-12-06| 695.49
#2010-12-07| 708.09
#2010-12-08| 696.63
#2010-12-09| 691.31
#2010-12-10| 701.03
#2010-12-13| 711.78
#2010-12-14| 712.05
#2010-12-15| 716.96
#2010-12-16| 722.32
#2010-12-17| 723.55
#2010-12-20| 727.01
#2010-12-21| 732.97
#2010-12-22| 728.92
#2010-12-23| 734.09
#2010-12-24| .
#2010-12-27| 731.28
#2010-12-28| 730.93
#2010-12-29| 735.79
#2010-12-30| 726.34
#2010-12-31| 740.06
#2011-01-03| 731.06
#2011-01-04| 733.09
#2011-01-05| 723.51
#2011-01-06| 722.78
#2011-01-07| 720.67
#2011-01-10| 714.56
#2011-01-11| 723.61
#2011-01-12| 748.12
#2011-01-13| 748.13
#2011-01-14| 740.10
#2011-01-17| .
#2011-01-18| 746.00
#2011-01-19| 735.94
#2011-01-20| 707.99
#2011-01-21| 711.74
#2011-01-24| 722.83
#2011-01-25| 719.30
#2011-01-26| 737.00
#2011-01-27| 736.51
#2011-01-28| 718.59
#2011-01-31| 722.00
#2011-02-01| 750.55
#2011-02-02| 748.10
#2011-02-03| 740.99
#2011-02-04| 736.21
#2011-02-07| 743.43
#2011-02-08| 742.71
#2011-02-09| 734.09
#2011-02-10| 734.44
#2011-02-11| 734.37
#2011-02-14| 740.82
#2011-02-15| 744.80
#2011-02-16| 733.50
#2011-02-17| 737.73
#2011-02-18| 736.18
#2011-02-21| .
#2011-02-22| 733.99
#2011-02-23| 722.87
#2011-02-24| 700.31
#2011-02-25| 706.49
#2011-02-28| 722.81
#2011-03-01| 737.74
#2011-03-02| 737.89
#2011-03-03| 748.35
#2011-03-04| 746.00
#2011-03-07| 750.72
#2011-03-08| 747.43
#2011-03-09| 744.99
#2011-03-10| 716.51
#2011-03-11| 704.87
#2011-03-14| 707.40
#2011-03-15| 697.49
#2011-03-16| 694.54
#2011-03-17| 715.25
#2011-03-18| 731.33
#2011-03-21| 744.96
#2011-03-22| 735.96
#2011-03-23| 734.02
#2011-03-24| 735.10
#2011-03-25| 737.51
#2011-03-28| 730.93
#2011-03-29| 730.77
#2011-03-30| 737.70
#2011-03-31| 734.49
#2011-04-01| 743.89
#2011-04-04| 759.52
#2011-04-05| 765.00
#2011-04-06| 772.67
#2011-04-07| 769.43
#2011-04-08| 778.64
#2011-04-11| 778.11
#2011-04-12| 748.74
#2011-04-13| 758.83
#2011-04-14| 751.44
#2011-04-15| 753.57
#2011-04-18| 734.08
#2011-04-19| 751.57
#2011-04-20| 773.20
#2011-04-21| 792.88
#2011-04-22| .
#2011-04-25| 788.12
#2011-04-26| 793.89
#2011-04-27| 805.42
#2011-04-28| 829.28
#2011-04-29| 830.90
#2011-05-02| 832.12
#2011-05-03| 825.37
#2011-05-04| 817.49
#2011-05-05| 805.73
#2011-05-06| 810.83
#2011-05-09| 803.38
#2011-05-10| 820.83
#2011-05-11| 822.13
#2011-05-12| 799.88
#2011-05-13| 799.34
#2011-05-16| 800.91
#2011-05-17| 791.64
#2011-05-18| 795.99
#2011-05-19| 808.76
#2011-05-20| 806.48
#2011-05-23| 795.91
#2011-05-24| 812.38
#2011-05-25| 817.16
#2011-05-26| 816.13
#2011-05-27| 833.40
#2011-05-30| .
#2011-05-31| 863.29
#2011-06-01| 846.72
#2011-06-02| 825.74
#2011-06-03| 829.47
#2011-06-06| 833.73
#2011-06-07| 840.10
#2011-06-08| 828.02
#2011-06-09| 839.26
#2011-06-10| 823.96
#2011-06-13| 827.50
#2011-06-14| 833.66
#2011-06-15| 823.38
#2011-06-16| 804.22
#2011-06-17| 813.51
#2011-06-20| 804.45
#2011-06-21| 816.39
#2011-06-22| 815.05
#2011-06-23| 790.43
#2011-06-24| 792.29
#2011-06-27| 786.32
#2011-06-28| 792.51
#2011-06-29| 805.35
#2011-06-30| 814.36
#2011-07-01| 824.30
#2011-07-04| .
#2011-07-05| 850.73
#2011-07-06| 846.03
#2011-07-07| 859.98
#2011-07-08| 862.37
#2011-07-11| 835.46
#2011-07-12| 837.08
#2011-07-13| 841.85
#2011-07-14| 833.87
#2011-07-15| 833.32
#2011-07-18| 809.05
#2011-07-19| 836.42
#2011-07-20| 844.40
#2011-07-21| 856.74
#2011-07-22| 862.86
#2011-07-25| 866.05
#2011-07-26| 858.90
#2011-07-27| 836.36
#2011-07-28| 821.52
#2011-07-29| 825.82
#2011-08-01| 811.38
#2011-08-02| 800.40
#2011-08-03| 781.81
#2011-08-04| 739.49
#2011-08-05| 724.61
#2011-08-08| 679.19
#2011-08-09| 717.08
#2011-08-10| 698.98
#2011-08-11| 716.14
#2011-08-12| 734.72
#2011-08-15| 748.46
#2011-08-16| 735.64
#2011-08-17| 743.94
#2011-08-18| 694.49
#2011-08-19| 683.15
#2011-08-22| 679.42
#2011-08-23| 689.83
#2011-08-24| 705.52
#2011-08-25| 695.82
#2011-08-26| 678.94
#2011-08-29| 686.37
#2011-08-30| 701.17
#2011-08-31| 724.74
#2011-09-01| 715.78
#2011-09-02| 701.36
#2011-09-05| .
#2011-09-06| 663.56
#2011-09-07| 689.04
#2011-09-08| 695.97
#2011-09-09| 679.94
#2011-09-12| 661.25
#2011-09-13| 664.12
#2011-09-14| 667.68
#2011-09-15| 694.89
#2011-09-16| 702.77
#2011-09-19| 676.04
#2011-09-20| 692.90
#2011-09-21| 683.19
#2011-09-22| 643.44
#2011-09-23| 630.26
#2011-09-26| 627.89
#2011-09-27| 671.29
#2011-09-28| 658.43
#2011-09-29| 651.76
#2011-09-30| 631.95
#2011-10-03| 626.20
#2011-10-04| 593.75
#2011-10-05| 625.03
#2011-10-06| 652.86
#2011-10-07| 661.11
#2011-10-10| 685.87
#2011-10-11| 687.11
#2011-10-12| 700.19
#2011-10-13| 691.39
#2011-10-14| 707.28
#2011-10-17| 699.19
#2011-10-18| 690.66
#2011-10-19| 702.28
#2011-10-20| 683.41
#2011-10-21| 713.39
#2011-10-24| 727.58
#2011-10-25| 732.30
#2011-10-26| 727.08
#2011-10-27| 753.90
#2011-10-28| 752.28
#2011-10-31| 742.16
#2011-11-01| 708.30
#2011-11-02| 720.61
#2011-11-03| 719.16
#2011-11-04| 719.21
#2011-11-07| 712.22
#2011-11-08| 726.37
#2011-11-09| 705.80
#2011-11-10| 700.92
#2011-11-11| 732.98
#2011-11-14| 716.91
#2011-11-15| 714.21
#2011-11-16| 716.02
#2011-11-17| 707.04
#2011-11-18| 691.46
#2011-11-21| 669.07
#2011-11-22| 665.64
#2011-11-23| 657.67
#2011-11-24| .
#2011-11-25| 662.04
#2011-11-28| 688.74
#2011-11-29| 700.21
#2011-11-30| 736.49
#2011-12-01| 729.49
#2011-12-02| 729.49
#2011-12-05| 738.94
#2011-12-06| 732.40
#2011-12-07| 728.36
#2011-12-08| 712.68
#2011-12-09| 709.37
#2011-12-12| 692.77
#2011-12-13| 693.10
#2011-12-14| 665.04
#2011-12-15| 671.73
#2011-12-16| 677.41
#2011-12-19| 676.55
#2011-12-20| 695.10
#2011-12-21| 690.92
#2011-12-22| 698.51
#2011-12-23| 702.86
#2011-12-26| .
#2011-12-27| 704.12
#2011-12-28| 693.57
#2011-12-29| 694.88
#2011-12-30| 698.64
#2012-01-02| .
#2012-01-03| 725.43
#2012-01-04| 721.08
#2012-01-05| 710.13
#2012-01-06| 715.82
#2012-01-09| 719.19
#2012-01-10| 745.31
#2012-01-11| 741.28
#2012-01-12| 752.28
#2012-01-13| 746.93
#2012-01-16| .
#2012-01-17| 761.28
#2012-01-18| 768.97
#2012-01-19| 786.29
#2012-01-20| 782.57
#2012-01-23| 787.81
#2012-01-24| 775.80
#2012-01-25| 768.64
#2012-01-26| 799.59
#2012-01-27| 792.34
#2012-01-30| 784.69
#2012-01-31| 799.96
#2012-02-01| 831.95
#2012-02-02| 840.50
#2012-02-03| 855.45
#2012-02-06| 854.48
#2012-02-07| 853.39
#2012-02-08| 858.30
#2012-02-09| 860.52
#2012-02-10| 847.88
#2012-02-13| 861.89
#2012-02-14| 861.80
#2012-02-15| 872.31
#2012-02-16| 867.28
#2012-02-17| 870.59
#2012-02-20| .
#2012-02-21| 886.35
#2012-02-22| 876.46
#2012-02-23| 886.96
#2012-02-24| 894.02
#2012-02-27| 892.01
#2012-02-28| 884.09
#2012-02-29| 882.46
#2012-03-01| 890.43
#2012-03-02| 881.85
#2012-03-05| 875.22
#2012-03-06| 845.39
#2012-03-07| 859.07
#2012-03-08| 886.40
#2012-03-09| 889.83
#2012-03-12| 888.23
#2012-03-13| 908.29
#2012-03-14| 899.57
#2012-03-15| 900.34
#2012-03-16| 920.28
#2012-03-19| 907.83
#2012-03-20| 887.47
#2012-03-21| 892.26
#2012-03-22| 881.75
#2012-03-23| 885.17
#2012-03-26| 906.39
#2012-03-27| 908.56
#2012-03-28| 889.56
#2012-03-29| 887.72
#2012-03-30| 905.48
#2012-04-02| 926.69
#2012-04-03| 920.25
#2012-04-04| 891.79
#2012-04-05| 891.84
#2012-04-06| .
#2012-04-09| 893.47
#2012-04-10| 876.07
#2012-04-11| 881.79
#2012-04-12| 914.93
#2012-04-13| 903.45
#2012-04-16| 915.99
#2012-04-17| 942.44
#2012-04-18| 937.36
#2012-04-19| 945.95
#2012-04-20| 956.40
#2012-04-23| 925.61
#2012-04-24| 934.87
#2012-04-25| 948.57
#2012-04-26| 953.18
#2012-04-27| 962.66
#2012-04-30| 946.21
#2012-05-01| 952.59
#2012-05-02| 955.03
#2012-05-03| 960.92
#2012-05-04| 941.28
#2012-05-07| 942.62
#2012-05-08| 904.87
#2012-05-09| 900.85
#2012-05-10| 903.09
#2012-05-11| 910.56
#2012-05-14| 888.10
#2012-05-15| 876.36
#2012-05-16| 882.35
#2012-05-17| 861.14
#2012-05-18| 844.29
#2012-05-21| 854.45
#2012-05-22| 886.57
#2012-05-23| 855.54
#2012-05-24| 864.88
#2012-05-25| 856.58
#2012-05-28| .
#2012-05-29| 889.21
#2012-05-30| 854.43
#2012-05-31| 859.78
#2012-06-01| 830.45
#2012-06-04| 832.94
#2012-06-05| 832.34
#2012-06-06| 864.52
#2012-06-07| 898.86
#2012-06-08| 885.32
#2012-06-11| 883.13
#2012-06-12| 880.39
#2012-06-13| 870.21
#2012-06-14| 858.97
#2012-06-15| 870.61
#2012-06-18| 876.59
#2012-06-19| 883.48
#2012-06-20| 890.50
#2012-06-21| 882.33
#2012-06-22| 856.05
#2012-06-25| 839.10
#2012-06-26| 849.04
#2012-06-27| 833.23
#2012-06-28| 827.76
#2012-06-29| 866.57
#2012-07-02| 874.06
#2012-07-03| 891.08
#2012-07-04| .
#2012-07-05| 873.22
#2012-07-06| 867.32
#2012-07-09| 853.78
#2012-07-10| 847.15
#2012-07-11| 830.31
#2012-07-12| 821.03
#2012-07-13| 832.64
#2012-07-16| 832.71
#2012-07-17| 824.34
#2012-07-18| 846.61
#2012-07-19| 869.82
#2012-07-20| 863.81
#2012-07-23| 827.50
#2012-07-24| 840.38
#2012-07-25| 830.57
#2012-07-26| 862.66
#2012-07-27| 869.91
#2012-07-30| 881.21
#2012-07-31| 871.05
#2012-08-01| 873.24
#2012-08-02| 851.34
#2012-08-03| 882.89
#2012-08-06| 887.37
#2012-08-07| 891.07
#2012-08-08| 902.36
#2012-08-09| 913.02
#2012-08-10| 919.19
#2012-08-13| 913.27
#2012-08-14| 922.68
#2012-08-15| 923.94
#2012-08-16| 930.85
#2012-08-17| 937.09
#2012-08-20| 933.73
#2012-08-21| 949.91
#2012-08-22| 931.52
#2012-08-23| 935.14
#2012-08-24| 930.51
#2012-08-27| 929.60
#2012-08-28| 936.36
#2012-08-29| 938.71
#2012-08-30| 933.72
#2012-08-31| 951.49
#2012-09-03| .
#2012-09-04| 943.22
#2012-09-05| 952.92
#2012-09-06| 973.57
#2012-09-07| 990.59
#2012-09-10| 983.88
#2012-09-11| 986.45
#2012-09-12|1001.60
#2012-09-13| 991.55
#2012-09-14|1038.10
#2012-09-17|1029.53
#2012-09-18|1011.03
#2012-09-19|1017.46
#2012-09-20|1013.07
#2012-09-21|1020.23
#2012-09-24|1005.48
#2012-09-25|1016.75
#2012-09-26| 991.40
#2012-09-27| 995.70
#2012-09-28| 988.44
#2012-10-01|1010.35
#2012-10-02|1000.20
#2012-10-03| 985.22
#2012-10-04| 981.69
#2012-10-05| 977.05
#2012-10-08| 948.10
#2012-10-09| 941.12
#2012-10-10| 932.75
#2012-10-11| 948.23
#2012-10-12| 934.26
#2012-10-15| 938.81
#2012-10-16| 948.30
#2012-10-17| 960.30
#2012-10-18| 954.63
#2012-10-19| 956.41
#2012-10-22| 945.31
#2012-10-23| 918.59
#2012-10-24| 919.80
#2012-10-25| 942.17
#2012-10-26| 935.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 932.10
#2012-11-01| 943.25
#2012-11-02| 937.40
#2012-11-05| 926.84
#2012-11-06| 941.06
#2012-11-07| 929.13
#2012-11-08| 936.60
#2012-11-09| 943.77
#2012-11-12| 938.06
#2012-11-13| 946.59
#2012-11-14| 938.86
#2012-11-15| 939.81
#2012-11-16| 933.18
#2012-11-19| 950.58
#2012-11-20| 964.26
#2012-11-21| 937.88
#2012-11-22| .
#2012-11-23| 973.81
#2012-11-26| 970.45
#2012-11-27| 967.36
#2012-11-28| 972.18
#2012-11-29| 994.49
#2012-11-30|1000.00
#2012-12-03|1002.75
#2012-12-04| 991.31
#2012-12-05| 994.11
#2012-12-06|1007.01
#2012-12-07|1018.33
#2012-12-10|1024.90
#2012-12-11|1017.57
#2012-12-12|1017.11
#2012-12-13|1011.26
#2012-12-14|1015.17
#2012-12-17|1011.50
#2012-12-18|1012.75
#2012-12-19|1023.86
#2012-12-20|1019.71
#2012-12-21|1008.45
#2012-12-24|1008.86
#2012-12-25|1008.86
#2012-12-26|1008.99
#2012-12-27|1003.61
#2012-12-28|1001.49
#2012-12-31|1013.48
#2013-01-01|1013.48
#2013-01-02|1023.47
#2013-01-03|1010.44
#2013-01-04| 997.63
#2013-01-07|1000.99
#2013-01-08| 988.46
#2013-01-09| 992.75
#2013-01-10| 995.31
#2013-01-11| 985.80
#2013-01-14| 977.79
#2013-01-15| 973.24
#2013-01-16| 971.06
#2013-01-17| 972.90
#2013-01-18| 979.42
#2013-01-21| 983.55
#2013-01-22| 981.78
#2013-01-23| 985.47
#2013-01-24| 993.83
#2013-01-25|1005.49
#2013-01-28| 994.76
#2013-01-29| 997.20
#2013-01-30| 983.59
#2013-01-31| 974.93
#2013-02-01| 994.48
#2013-02-04| 975.61
#2013-02-05| 971.27
#2013-02-06| 974.71
#2013-02-07| 975.95
#2013-02-08| 986.63
#2013-02-11| 977.03
#2013-02-12| 980.50
#2013-02-13| 989.38
#2013-02-14| 981.80
#2013-02-15| 983.34
#2013-02-18| 976.14
#2013-02-19| 992.32
#2013-02-20| 989.79
#2013-02-21| 973.75
#2013-02-22| 981.64
#2013-02-25| 960.57
#2013-02-26| 964.63
#2013-02-27| 968.03
#2013-02-28| 980.73
#2013-03-01| 966.47
#2013-03-04| 963.42
#2013-03-05| 980.76
#2013-03-06| 978.19
#2013-03-07| 988.33
#2013-03-08| 991.26
#2013-03-11| 988.32
#2013-03-12| 989.01
#2013-03-13| 990.61
#2013-03-14|1010.76
#2013-03-15|1017.81
#2013-03-18|1004.19
#2013-03-19|1005.47
#2013-03-20|1014.38
#2013-03-21|1003.83
#2013-03-22| 993.45
#2013-03-25| 989.42
#2013-03-26| 994.55
#2013-03-27| 987.84
#2013-03-28|1001.14
#2013-03-29|1001.14
#2013-04-01|1004.31
#2013-04-02|1014.84
#2013-04-03|1006.77
#2013-04-04| 993.73
#2013-04-05| 989.93
#2013-04-08| 987.09
#2013-04-09| 946.25
#2013-04-10| 965.53
#2013-04-11| 981.35
#2013-04-12| 980.09
#2013-04-15| 952.15
#2013-04-16| 954.97
#2013-04-17| 944.99
#2013-04-18| 951.32
#2013-04-19| 952.07
#2013-04-22| 940.81
#2013-04-23| 954.22
#2013-04-24| 962.28
#2013-04-25| 992.45
#2013-04-26| 987.30
#2013-04-29| 982.60
#2013-04-30| 985.90
#2013-05-01| 997.30
#2013-05-02| 994.54
#2013-05-03|1015.56
#2013-05-06|1013.11
#2013-05-07|1017.28
#2013-05-08|1019.46
#2013-05-09|1008.68
#2013-05-10|1003.06
#2013-05-13|1009.34
#2013-05-14|1019.01
#2013-05-15|1021.10
#2013-05-16|1025.72
#2013-05-17|1020.37
#2013-05-20|1027.00
#2013-05-21|1031.78
#2013-05-22|1023.35
#2013-05-23|1001.04
#2013-05-24| 996.47
#2013-05-27| 994.00
#2013-05-28|1015.52
#2013-05-29|1002.09
#2013-05-30|1006.03
#2013-05-31| 991.19
#2013-06-03|1001.50
#2013-06-04|1004.64
#2013-06-05|1001.21
#2013-06-06|1031.12
#2013-06-07|1033.86
#2013-06-10|1032.56
#2013-06-11|1011.88
#2013-06-12|1011.98
#2013-06-13|1010.96
#2013-06-14|1028.14
#2013-06-17|1028.20
#2013-06-18|1033.38
#2013-06-19|1037.27
#2013-06-20| 995.34
#2013-06-21| 976.20
#2013-06-24| 946.86
#2013-06-25| 976.11
#2013-06-26| 988.51
#2013-06-27| 988.74
#2013-06-28| 989.31
#2013-07-01|1012.14
#2013-07-02|1002.96
#2013-07-03|1003.25
#2013-07-04|1026.13
#2013-07-05|1003.83
#2013-07-08|1026.42
#2013-07-09|1025.96
#2013-07-10|1028.16
#2013-07-11|1042.15
#2013-07-12|1052.35
#2013-07-15|1054.38
#2013-07-16|1044.35
#2013-07-17|1041.10
#2013-07-18|1040.88
#2013-07-19|1039.37
#2013-07-22|1053.12
#2013-07-23|1037.25
#2013-07-24|1037.78
#2013-07-25|1018.48
#2013-07-26|1022.36
#2013-07-29|1020.53
#2013-07-30|1038.63
#2013-07-31|1033.12
#2013-08-01|1047.52
#2013-08-02|1060.72
#2013-08-05|1067.70
#2013-08-06|1062.62
#2013-08-07|1059.38
#2013-08-08|1066.43
#2013-08-09|1066.42
#2013-08-12|1058.61
#2013-08-13|1073.88
#2013-08-14|1080.30
#2013-08-15|1068.72
#2013-08-16|1077.99
#2013-08-19|1087.06
#2013-08-20|1082.54
#2013-08-21|1087.10
#2013-08-22|1088.19
#2013-08-23|1110.59
#2013-08-26|1109.52
#2013-08-27|1089.64
#2013-08-28|1073.13
#2013-08-29|1084.40
#2013-08-30|1074.77
#2013-09-02|1108.78
#2013-09-03|1103.28
#2013-09-04|1121.88
#2013-09-05|1117.58
#2013-09-06|1126.63
#2013-09-09|1134.84
#2013-09-10|1152.69
#2013-09-11|1151.14
#2013-09-12|1139.54
#2013-09-13|1138.17
#2013-09-16|1153.81
#2013-09-17|1139.45
#2013-09-18|1146.02
#2013-09-19|1145.81
#2013-09-20|1143.73
#2013-09-23|1150.23
#2013-09-24|1147.48
#2013-09-25|1143.91
#2013-09-26|1143.16
#2013-09-27|1134.24
#2013-09-30|1132.81
#2013-10-01|1137.16
#2013-10-02|1130.15
#2013-10-03|1128.42
#2013-10-04|1119.59
#2013-10-07|1113.03
#2013-10-08|1105.10
#2013-10-09|1077.12
#2013-10-10|1102.44
#2013-10-11|1096.24
#2013-10-14|1131.88
#2013-10-15|1131.74
#2013-10-16|1125.75
#2013-10-17|1131.26
#2013-10-18|1156.30
#2013-10-21|1162.74
#2013-10-22|1161.23
#2013-10-23|1150.71
#2013-10-24|1152.02
#2013-10-25|1159.96
#2013-10-28|1164.91
#2013-10-29|1159.52
#2013-10-30|1160.77
#2013-10-31|1139.51
#2013-11-01|1124.29
#2013-11-04|1130.52
#2013-11-05|1126.42
#2013-11-06|1120.01
#2013-11-07|1113.49
#2013-11-08|1101.51
#2013-11-11|1109.82
#2013-11-12|1105.38
#2013-11-13|1097.12
#2013-11-14|1104.87
#2013-11-15|1111.31
#2013-11-18|1119.42
#2013-11-19|1124.01
#2013-11-20|1128.02
#2013-11-21|1138.21
#2013-11-22|1152.24
#2013-11-25|1153.28
#2013-11-26|1147.18
#2013-11-27|1157.51
#2013-11-28|1169.96
#2013-11-29|1165.51
#2013-12-02|1162.71
#2013-12-03|1146.30
#2013-12-04|1135.03
#2013-12-05|1179.47
#2013-12-06|1187.02
#2013-12-09|1191.43
#2013-12-10|1196.44
#2013-12-11|1191.43
#2013-12-12|1185.14
#2013-12-13|1184.11
#2013-12-16|1200.00
#2013-12-17|1198.78
#2013-12-18|1217.08
#2013-12-19|1228.47
#2013-12-20|1231.42
#2013-12-23|1241.84
#2013-12-24|1243.70
#2013-12-25|1243.70
#2013-12-26|1247.54
#2013-12-27|1260.36
#2013-12-30|1266.05
#2013-12-31|1272.70
#2014-01-01|1272.70
#2014-01-02|1259.74
#2014-01-03|1261.86
#2014-01-06|1256.78
#2014-01-07|1256.91
#2014-01-08|1257.36
#2014-01-09|1248.72
#2014-01-10|1258.78
#2014-01-13|1260.49
#2014-01-14|1269.89
#2014-01-15|1270.90
#2014-01-16|1257.17
#2014-01-17|1273.23
#2014-01-20|1270.95
#2014-01-21|1270.04
#2014-01-22|1292.26
#2014-01-23|1282.10
#2014-01-24|1244.73
#2014-01-27|1232.38
#2014-01-28|1252.56
#2014-01-29|1249.71
#2014-01-30|1244.92
#2014-01-31|1232.24
#2014-02-03|1220.59
#2014-02-04|1229.86
#2014-02-05|1225.67
#2014-02-06|1229.30
#2014-02-07|1231.80
#2014-02-10|1235.41
#2014-02-11|1271.52
#2014-02-12|1281.57
#2014-02-13|1285.49
#2014-02-14|1300.70
#2014-02-17|1300.00
#2014-02-18|1295.25
#2014-02-19|1301.80
#2014-02-20|1293.35
#2014-02-21|1291.63
#2014-02-24|1290.61
#2014-02-25|1292.23
#2014-02-26|1281.11
#2014-02-27|1288.58
#2014-02-28|1299.88
#2014-03-03|1272.56
#2014-03-04|1293.46
#2014-03-05|1292.02
#2014-03-06|1296.24
#2014-03-07|1284.93
#2014-03-10|1263.33
#2014-03-11|1250.35
#2014-03-12|1229.89
#2014-03-13|1224.51
#2014-03-14|1224.95
#2014-03-17|1244.66
#2014-03-18|1246.31
#2014-03-19|1268.03
#2014-03-20|1252.74
#2014-03-21|1256.49
#2014-03-24|1245.91
#2014-03-25|1264.38
#2014-03-26|1285.32
#2014-03-27|1283.83
#2014-03-28|1294.37
#2014-03-31|1305.17
#2014-04-01|1308.41
#2014-04-02|1306.43
#2014-04-03|1296.33
#2014-04-04|1295.50
#2014-04-07|1285.51
#2014-04-08|1283.22
#2014-04-09|1297.74
#2014-04-10|1303.09
#2014-04-11|1284.20
#2014-04-14|1273.98
#2014-04-15|1261.77
#2014-04-16|1278.81
#2014-04-17|1298.46
#2014-04-18|1296.80
#2014-04-21|1298.04
#2014-04-22|1312.68
#2014-04-23|1308.93
#2014-04-24|1306.69
#2014-04-25|1311.54
#2014-04-28|1303.34
#2014-04-29|1304.81
#2014-04-30|1315.00
#2014-05-01|1329.52
#2014-05-02|1319.18
#2014-05-05|1318.79
#2014-05-06|1319.51
#2014-05-07|1312.54
#2014-05-08|1318.04
#2014-05-09|1306.01
#2014-05-12|1316.80
#2014-05-13|1317.45
#2014-05-14|1309.16
#2014-05-15|1294.38
#2014-05-16|1275.50
#2014-05-19|1289.91
#2014-05-20|1300.92
#2014-05-21|1305.82
#2014-05-22|1305.45
#2014-05-23|1310.26
#2014-05-26|1310.61
#2014-05-27|1316.18
#2014-05-28|1315.61
#2014-05-29|1297.17
#2014-05-30|1295.39
#2014-06-02|1297.80
#2014-06-03|1287.21
#2014-06-04|1292.83
#2014-06-05|1286.77
#2014-06-06|1298.54
#2014-06-09|1303.53
#2014-06-10|1293.97
#2014-06-11|1291.86
#2014-06-12|1292.38
#2014-06-13|1271.96
#2014-06-16|1275.40
#2014-06-17|1271.21
#2014-06-18|1268.44
#2014-06-19|1278.54
#2014-06-20|1272.28
#2014-06-23|1248.37
#2014-06-24|1205.20
#2014-06-25|1190.28
#2014-06-26|1219.49
#2014-06-27|1221.84
#2014-06-30|1238.29
#2014-07-01|1253.85
#2014-07-02|1258.35
#2014-07-03|1264.93
#2014-07-04|1262.18
#2014-07-07|1254.76
#2014-07-08|1228.75
#2014-07-09|1226.49
#2014-07-10|1195.67
#2014-07-11|1194.10
#2014-07-14|1219.27
#2014-07-15|1216.91
#2014-07-16|1232.70
#2014-07-17|1218.33
#2014-07-18|1210.28
#2014-07-21|1202.19
#2014-07-22|1208.84
#2014-07-23|1197.46
#2014-07-24|1204.54
#2014-07-25|1203.78
#2014-07-28|1195.46
#2014-07-29|1198.78
#2014-07-30|1189.52
#2014-07-31|1169.93
#2014-08-01|1151.96
#2014-08-04|1152.14
#2014-08-05|1156.77
#2014-08-06|1157.10
#2014-08-07|1170.49
#2014-08-08|1168.33
#2014-08-11|1201.30
#2014-08-12|1191.77
#2014-08-13|1197.35
#2014-08-14|1218.72
#2014-08-15|1216.82
#2014-08-18|1226.05
#2014-08-19|1220.24
#2014-08-20|1224.53
#2014-08-21|1221.34
#2014-08-22|1225.92
#2014-08-25|1226.81
#2014-08-26|1238.19
#2014-08-27|1243.63
#2014-08-28|1230.18
#2014-08-29|1224.62
#2014-09-01|1234.56
#2014-09-02|1224.26
#2014-09-03|1225.77
#2014-09-04|1225.08
#2014-09-05|1213.07
#2014-09-08|1197.73
#2014-09-09|1189.23
#2014-09-10|1186.63
#2014-09-11|1186.42
#2014-09-12|1193.86
#2014-09-15|1186.34
#2014-09-16|1173.72
#2014-09-17|1183.20
#2014-09-18|1195.32
#2014-09-19|1183.45
#2014-09-22|1185.34
#2014-09-23|1161.07
#2014-09-24|1153.61
#2014-09-25|1126.79
#2014-09-26|1114.69
#2014-09-29|1114.72
#2014-09-30|1108.17
#2014-10-01|1080.70
#2014-10-02|1079.88
#2014-10-03|1089.60
#2014-10-06|1108.48
#2014-10-07|1093.21
#2014-10-08|1067.57
#2014-10-09|1066.04
#2014-10-10|1046.14
#2014-10-13|1044.43
#2014-10-14|1064.47
#2014-10-15|1040.68
#2014-10-16|1061.83
#2014-10-17|1081.68
#2014-10-20|1076.14
#2014-10-21|1094.41
#2014-10-22|1110.47
#2014-10-23|1110.48
#2014-10-24|1107.75
#2014-10-27|1109.71
#2014-10-28|1107.67
#2014-10-29|1114.36
#2014-10-30|1117.23
#2014-10-31|1138.96
#2014-11-03|1139.68
#2014-11-04|1139.30
#2014-11-05|1140.00
#2014-11-06|1137.66
#2014-11-07|1145.72
#2014-11-10|1158.65
#2014-11-11|1169.77
#2014-11-12|1166.73
#2014-11-13|1173.02
#2014-11-14|1168.08
#2014-11-17|1164.53
#2014-11-18|1175.83
#2014-11-19|1174.54
#2014-11-20|1210.28
#2014-11-21|1214.77
#2014-11-24|1206.62
#2014-11-25|1218.16
#2014-11-26|1227.17
#2014-11-27|1226.31
#2014-11-28|1210.87
#2014-12-01|1228.31
#2014-12-02|1217.88
#2014-12-03|1220.26
#2014-12-04|1232.95
#2014-12-05|1244.85
#2014-12-08|1234.68
#2014-12-09|1240.79
#2014-12-10|1236.41
#2014-12-11|1232.34
#2014-12-12|1210.55
#2014-12-15|1196.23
#2014-12-16|1235.78
#2014-12-17|1223.81
#2014-12-18|1258.39
#2014-12-19|1250.80
#2014-12-22|1262.28
#2014-12-23|1259.33
#2014-12-24|1262.49
#2014-12-25|1262.49
#2014-12-26|1263.46
#2014-12-29|1259.34
#2014-12-30|1249.21
#2014-12-31|1263.42
#2015-01-01|1263.42
#2015-01-02|1240.09
#2015-01-05|1224.29
#2015-01-06|1215.19
#2015-01-07|1210.72
#2015-01-08|1241.34
#2015-01-09|1255.83
#2015-01-12|1255.44
#2015-01-13|1261.42
#2015-01-14|1252.00
#2015-01-15|1260.95
#2015-01-16|1256.22
#2015-01-19|1276.97
#2015-01-20|1279.10
#2015-01-21|1283.68
#2015-01-22|1290.36
#2015-01-23|1278.37
#2015-01-26|1287.47
#2015-01-27|1275.99
#2015-01-28|1253.32
#2015-01-29|1223.32
#2015-01-30|1206.19
#2015-02-02|1215.13
#2015-02-03|1212.19
#2015-02-04|1218.71
#2015-02-05|1233.14
#2015-02-06|1241.38
#2015-02-09|1235.97
#2015-02-10|1246.27
#2015-02-11|1254.10
#2015-02-12|1281.56
#2015-02-13|1279.02
#2015-02-16|1277.72
#2015-02-17|1281.64
#2015-02-18|1295.13
#2015-02-19|1295.83
#2015-02-20|1304.22
#2015-02-23|1310.02
#2015-02-24|1300.28
#2015-02-25|1293.03
#2015-02-26|1287.47
#2015-02-27|1282.50
#2015-03-02|1269.48
#2015-03-03|1258.18
#2015-03-04|1257.47
#2015-03-05|1265.48
#2015-03-06|1247.21
#2015-03-09|1244.85
#2015-03-10|1226.80
#2015-03-11|1208.61
#2015-03-12|1218.87
#2015-03-13|1203.37
#2015-03-16|1221.51
#2015-03-17|1209.33
#2015-03-18|1213.24
#2015-03-19|1228.30
#2015-03-20|1249.80
#2015-03-23|1254.17
#2015-03-24|1248.83
#2015-03-25|1260.63
#2015-03-26|1237.05
#2015-03-27|1234.83
#2015-03-30|1239.99
#2015-03-31|1236.67
#2015-04-01|1239.88
#2015-04-02|1250.50
#2015-04-03|1257.55
#2015-04-06|1262.94
#2015-04-07|1281.17
#2015-04-08|1282.60
#2015-04-09|1285.40
#2015-04-10|1292.11
#2015-04-13|1286.62
#2015-04-14|1297.27
#2015-04-15|1289.98
#2015-04-16|1286.84
#2015-04-17|1288.09
#2015-04-20|1294.62
#2015-04-21|1309.31
#2015-04-22|1316.10
#2015-04-23|1311.37
#2015-04-24|1321.25
#2015-04-27|1326.62
#2015-04-28|1314.98
#2015-04-29|1302.31
#2015-04-30|1303.42
#2015-05-01|1282.69
#2015-05-04|1277.58
#2015-05-05|1270.82
#2015-05-06|1276.34
#2015-05-07|1263.12
#2015-05-08|1325.32
#2015-05-11|1332.61
#2015-05-12|1330.03
#2015-05-13|1344.19
#2015-05-14|1353.41
#2015-05-15|1352.21
#2015-05-18|1337.23
#2015-05-19|1342.10
#2015-05-20|1346.55
#2015-05-21|1372.38
#2015-05-22|1362.21
#2015-05-25|1358.82
#2015-05-26|1343.27
#2015-05-27|1361.06
#2015-05-28|1373.90
#2015-05-29|1350.72
#2015-06-01|1349.26
#2015-06-02|1353.01
#2015-06-03|1359.93
#2015-06-04|1318.11
#2015-06-05|1293.76
#2015-06-08|1285.38
#2015-06-09|1283.58
#2015-06-10|1310.67
#2015-06-11|1310.05
#2015-06-12|1288.09
#2015-06-15|1273.83
#2015-06-16|1282.07
#2015-06-17|1286.60
#2015-06-18|1315.31
#2015-06-19|1313.25
#2015-06-22|1326.59
#2015-06-23|1334.84
#2015-06-24|1302.01
#2015-06-25|1293.46
#2015-06-26|1289.32
#2015-06-29|1266.33
#2015-06-30|1259.32
#2015-07-01|1258.35
#2015-07-02|1243.65
#2015-07-03|1238.75
#2015-07-06|1229.86
#2015-07-07|1195.06
#2015-07-08|1192.82
#2015-07-09|1211.64
#2015-07-10|1236.57
#2015-07-13|1277.12
#2015-07-14|1270.09
#2015-07-15|1270.75
#2015-07-16|1273.91
#2015-07-17|1271.40
#2015-07-20|1267.64
#2015-07-21|1288.20
#2015-07-22|1273.46
#2015-07-23|1260.89
#2015-07-24|1240.28
#2015-07-27|1231.19
#2015-07-28|1249.95
#2015-07-29|1272.81
#2015-07-30|1270.60
#2015-07-31|1284.05
#2015-08-03|1281.19
#2015-08-04|1291.04
#2015-08-05|1299.14
#2015-08-06|1282.13
#2015-08-07|1274.31
#2015-08-10|1293.60
#2015-08-11|1282.70
#2015-08-12|1268.64
#2015-08-13|1280.61
#2015-08-14|1282.22
#2015-08-17|1274.68
#2015-08-18|1274.65
#2015-08-19|1241.20
#2015-08-20|1226.85
#2015-08-21|1206.70
#2015-08-24|1163.47
#2015-08-25|1211.80
#2015-08-26|1162.85
#2015-08-27|1183.99
#2015-08-28|1200.93
#2015-08-31|1203.00
#2015-09-01|1177.58
#2015-09-02|1174.41
#2015-09-03|1179.00
#2015-09-04|1147.67
#2015-09-07|1167.82
#2015-09-08|1192.98
#2015-09-09|1196.43
#2015-09-10|1194.33
#2015-09-11|1181.00
#2015-09-14|1170.07
#2015-09-15|1169.37
#2015-09-16|1186.52
#2015-09-17|1173.45
#2015-09-18|1156.11
#2015-09-21|1146.93
#2015-09-22|1079.29
#2015-09-23|1088.87
#2015-09-24|1096.13
#2015-09-25|1125.51
#2015-09-28|1096.39
#2015-09-29|1088.34
#2015-09-30|1114.04
#2015-10-01|1126.18
#2015-10-02|1126.22
#2015-10-05|1144.28
#2015-10-06|1156.76
#2015-10-07|1164.62
#2015-10-08|1179.69
#2015-10-09|1197.54
#2015-10-12|1177.55
#2015-10-13|1144.79
#2015-10-14|1147.87
#2015-10-15|1158.84
#2015-10-16|1152.67
#2015-10-19|1148.88
#2015-10-20|1151.04
#2015-10-21|1163.38
#2015-10-22|1170.54
#2015-10-23|1194.87
#2015-10-26|1192.32
#2015-10-27|1172.31
#2015-10-28|1187.98
#2015-10-29|1183.75
#2015-10-30|1196.04
#2015-11-02|1200.21
#2015-11-03|1204.12
#2015-11-04|1202.63
#2015-11-05|1182.73
#2015-11-06|1170.71
#2015-11-09|1160.38
#2015-11-10|1151.93
#2015-11-11|1166.97
#2015-11-12|1130.67
#2015-11-13|1118.59
#2015-11-16|1114.46
#2015-11-17|1130.67
#2015-11-18|1138.30
#2015-11-19|1198.56
#2015-11-20|1197.09
#2015-11-23|1195.34
#2015-11-24|1183.84
#2015-11-25|1204.21
#2015-11-26|1217.16
#2015-11-27|1193.16
#2015-11-30|1219.24
#2015-12-01|1216.33
#2015-12-02|1213.08
#2015-12-03|1185.50
#2015-12-04|1184.23
#2015-12-07|1191.98
#2015-12-08|1184.09
#2015-12-09|1192.00
#2015-12-10|1181.86
#2015-12-11|1168.98
#2015-12-14|1149.45
#2015-12-15|1164.55
#2015-12-16|1168.26
#2015-12-17|1160.62
#2015-12-18|1163.02
#2015-12-21|1153.28
#2015-12-22|1156.29
#2015-12-23|1190.18
#2015-12-24|1190.46
#2015-12-25|1190.46
#2015-12-28|1187.27
#2015-12-29|1192.38
#2015-12-30|1182.70
#2015-12-31|1162.72
#2016-01-01|1162.72
#2016-01-04|1136.29
#2016-01-05|1140.94
#2016-01-06|1120.63
#2016-01-07|1092.24
#2016-01-08|1086.35
#2016-01-11|1068.32
#2016-01-12|1073.03
#2016-01-13|1086.36
#2016-01-14|1062.15
#2016-01-15|1038.06
#2016-01-18|1027.87
#2016-01-19|1030.61
#2016-01-20|1002.46
#2016-01-21|1012.10
#2016-01-22|1040.55
#2016-01-25|1040.50
#2016-01-26|1045.70
#2016-01-27|1037.23
#2016-01-28|1029.50
#2016-01-29|1038.07
#2016-02-01|1049.21
#2016-02-02|1028.66
#2016-02-03|1039.32
#2016-02-04|1033.79
#2016-02-05|1023.19
#2016-02-08| 986.82
#2016-02-09| 984.27
#2016-02-10|1006.10
#2016-02-11| 976.97
#2016-02-12| 986.92
#2016-02-15|1011.47
#2016-02-16|1008.06
#2016-02-17|1042.03
#2016-02-18|1049.24
#2016-02-19|1045.26
#2016-02-22|1052.17
#2016-02-23|1046.78
#2016-02-24|1025.50
#2016-02-25|1043.97
#2016-02-26|1050.41
#2016-02-29|1060.80
#2016-03-01|1070.79
#2016-03-02|1072.59
#2016-03-03|1075.51
#2016-03-04|1099.22
#2016-03-07|1097.02
#2016-03-08|1086.00
#2016-03-09|1087.88
#2016-03-10|1067.37
#2016-03-11|1084.27
#2016-03-14|1091.51
#2016-03-15|1069.19
#2016-03-16|1069.00
#2016-03-17|1107.71
#2016-03-18|1122.36
#2016-03-21|1119.85
#2016-03-22|1123.69
#2016-03-23|1124.39
#2016-03-24|1118.15
#2016-03-25|1118.15
#2016-03-28|1127.04
#2016-03-29|1134.09
#2016-03-30|1167.38
#2016-03-31|1159.40
#2016-04-01|1131.23
#2016-04-04|1138.00
#2016-04-05|1113.96
#2016-04-06|1117.31
#2016-04-07|1108.57
#2016-04-08|1111.60
#2016-04-11|1124.47
#2016-04-12|1124.89
#2016-04-13|1143.97
#2016-04-14|1148.30
#2016-04-15|1151.79
#2016-04-18|1165.94
#2016-04-19|1188.60
#2016-04-20|1185.62
#2016-04-21|1183.19
#2016-04-22|1174.53
#2016-04-25|1177.67
#2016-04-26|1179.92
#2016-04-27|1185.50
#2016-04-28|1180.33
#2016-04-29|1175.21
#2016-05-02|1177.13
#2016-05-03|1165.78
#2016-05-04|1155.15
#2016-05-05|1154.24
#2016-05-06|1151.76
#2016-05-09|1144.21
#2016-05-10|1156.81
#2016-05-11|1160.82
#2016-05-12|1155.40
#2016-05-13|1148.69
#2016-05-16|1163.28
#2016-05-17|1173.68
#2016-05-18|1186.69
#2016-05-19|1168.64
#2016-05-20|1160.18
#2016-05-23|1154.13
#2016-05-24|1162.40
#2016-05-25|1168.49
#2016-05-26|1171.02
#2016-05-27|1173.96
#2016-05-30|1174.49
#2016-05-31|1167.33
#2016-06-01|1140.30
#2016-06-02|1177.77
#2016-06-03|1173.15
#2016-06-06|1195.85
#2016-06-07|1212.61
#2016-06-08|1210.79
#2016-06-09|1192.07
#2016-06-10|1166.99
#2016-06-13|1149.30
#2016-06-14|1118.23
#2016-06-15|1140.14
#2016-06-16|1108.90
#2016-06-17|1135.53
#2016-06-20|1196.29
#2016-06-21|1196.93
#2016-06-22|1192.55
#2016-06-23|1211.03
#2016-06-24|1083.98
#2016-06-27|1007.22
#2016-06-28|1038.31
#2016-06-29|1080.09
#2016-06-30|1082.87
#2016-07-01|1112.27
#2016-07-04|1105.56
#2016-07-05|1080.26
#2016-07-06|1065.70
#2016-07-07|1077.61
#2016-07-08|1094.37
#2016-07-11|1126.14
#2016-07-12|1136.91
#2016-07-13|1146.15
#2016-07-14|1155.04
#2016-07-15|1154.66
#2016-07-18|1175.86
#2016-07-19|1157.96
#2016-07-20|1174.06
#2016-07-21|1182.95
#2016-07-22|1172.73
#2016-07-25|1175.35
#2016-07-26|1170.30
#2016-07-27|1175.88
#2016-07-28|1171.10
#2016-07-29|1190.88
#2016-08-01|1182.31
#2016-08-02|1165.97
#2016-08-03|1163.68
#2016-08-04|1159.04
#2016-08-05|1172.56
#2016-08-08|1170.34
#2016-08-09|1179.84
#2016-08-10|1177.66
#2016-08-11|1191.86
#2016-08-12|1186.32
#2016-08-15|1185.09
#2016-08-16|1190.22
#2016-08-17|1193.94
#2016-08-18|1210.72
#2016-08-19|1197.78
#2016-08-22|1201.52
#2016-08-23|1201.69
#2016-08-24|1205.49
#2016-08-25|1198.35
#2016-08-26|1202.80
#2016-08-29|1191.05
#2016-08-30|1191.50
#2016-08-31|1184.51
#2016-09-01|1198.24
#2016-09-02|1205.71
#2016-09-05|1204.59
#2016-09-06|1216.98
#2016-09-07|1208.37
#2016-09-08|1202.72
#2016-09-09|1178.24
#2016-09-12|1162.57
#2016-09-13|1157.30
#2016-09-14|1163.56
#2016-09-15|1173.55
#2016-09-16|1158.37
#2016-09-19|1157.72
#2016-09-20|1170.76
#2016-09-21|1175.77
#2016-09-22|1197.49
#2016-09-23|1179.13
#2016-09-26|1167.93
#2016-09-27|1168.97
#2016-09-28|1176.91
#2016-09-29|1189.36
#2016-09-30|1195.14
#2016-10-03|1209.97
#2016-10-04|1223.69
#2016-10-05|1215.96
#2016-10-06|1211.10
#2016-10-07|1200.53
#2016-10-10|1196.87
#2016-10-11|1195.88
#2016-10-12|1183.31
#2016-10-13|1183.25
#2016-10-14|1194.50
#2016-10-17|1176.59
#2016-10-18|1188.82
#2016-10-19|1197.27
#2016-10-20|1192.29
#2016-10-21|1177.93
#2016-10-24|1171.16
#2016-10-25|1166.24
#2016-10-26|1150.88
#2016-10-27|1145.12
#2016-10-28|1151.86
#2016-10-31|1160.00
#2016-11-01|1152.99
#2016-11-02|1157.04
#2016-11-03|1141.07
#2016-11-04|1129.84
#2016-11-07|1123.39
#2016-11-08|1133.37
#2016-11-09|1145.17
#2016-11-10|1134.10
#2016-11-11|1125.12
#2016-11-14|1112.84
#2016-11-15|1115.80
#2016-11-16|1127.66
#2016-11-17|1113.81
#2016-11-18|1108.00
#2016-11-21|1121.20
#2016-11-22|1124.32
#2016-11-23|1122.47
#2016-11-24|1129.79
#2016-11-25|1127.33
#2016-11-28|1120.69
#2016-11-29|1127.07
#2016-11-30|1124.31
#2016-12-01|1120.38
#2016-12-02|1121.65
#2016-12-05|1126.22
#2016-12-06|1116.13
#2016-12-07|1116.91
#2016-12-08|1120.04
#2016-12-09|1126.38
#2016-12-12|1116.21
#2016-12-13|1130.90
#2016-12-14|1135.86
#2016-12-15|1114.89
#2016-12-16|1119.29
#2016-12-19|1121.02
#2016-12-20|1113.73
#2016-12-21|1116.08
#2016-12-22|1122.35
#2016-12-23|1117.18
#2016-12-26|1117.18
#2016-12-27|1117.28
#2016-12-28|1121.88
#2016-12-29|1125.10
#2016-12-30|1139.17
#2017-01-02|1139.17
#2017-01-03|1134.33
#2017-01-04|1135.64
#2017-01-05|1146.24
#2017-01-06|1133.37
#2017-01-09|1125.74
#2017-01-10|1129.38
#2017-01-11|1125.68
#2017-01-12|1142.92
#2017-01-13|1148.39
#2017-01-16|1132.94
#2017-01-17|1143.18
#2017-01-18|1147.72
#2017-01-19|1141.19
#2017-01-20|1152.01
#2017-01-23|1168.45
#2017-01-24|1178.47
#2017-01-25|1197.68
#2017-01-26|1192.14
#2017-01-27|1194.36
#2017-01-30|1190.14
#2017-01-31|1194.26
#2017-02-01|1207.81
#2017-02-02|1187.33
#2017-02-03|1181.62
#2017-02-06|1175.88
#2017-02-07|1182.77
#2017-02-08|1186.79
#2017-02-09|1187.87
#2017-02-10|1193.21
#2017-02-13|1195.34
#2017-02-14|1179.04
#2017-02-15|1181.87
#2017-02-16|1177.44
#2017-02-17|1171.36
#2017-02-20|1172.08
#2017-02-21|1167.36
#2017-02-22|1158.60
#2017-02-23|1153.85
#2017-02-24|1148.59
#2017-02-27|1158.20
#2017-02-28|1180.01
#2017-03-01|1170.24
#2017-03-02|1180.29
#2017-03-03|1168.98
#2017-03-06|1160.32
#2017-03-07|1155.74
#2017-03-08|1151.76
#2017-03-09|1148.86
#2017-03-10|1145.16
#2017-03-13|1160.55
#2017-03-14|1149.73
#2017-03-15|1157.13
#2017-03-16|1171.65
#2017-03-17|1179.41
#2017-03-20|1183.15
#2017-03-21|1185.63
#2017-03-22|1169.93
#2017-03-23|1184.87
#2017-03-24|1171.18
#2017-03-27|1178.05
#2017-03-28|1189.71
#2017-03-29|1179.68
#2017-03-30|1192.60
#2017-03-31|1194.53
#2017-04-03|1190.40
#2017-04-04|1191.41
#2017-04-05|1173.20
#2017-04-06|1171.62
#2017-04-07|1170.72
#2017-04-10|1168.37
#2017-04-11|1180.93
#2017-04-12|1192.23
#2017-04-13|1198.49
#2017-04-14|1198.49
#2017-04-17|1205.76
#2017-04-18|1191.24
#2017-04-19|1184.51
#2017-04-20|1188.99
#2017-04-21|1181.59
#2017-04-24|1209.11
#2017-04-25|1230.72
#2017-04-26|1249.32
#2017-04-27|1261.03
#2017-04-28|1255.87
#2017-05-01|1254.99
#2017-05-02|1268.73
#2017-05-03|1281.53
#2017-05-04|1284.72
#2017-05-05|1299.80
#2017-05-08|1293.61
#2017-05-09|1307.99
#2017-05-10|1311.96
#2017-05-11|1301.82
#2017-05-12|1306.26
#2017-05-15|1304.17
#2017-05-16|1315.23
#2017-05-17|1303.16
#2017-05-18|1302.40
#2017-05-19|1300.52
#2017-05-22|1303.22
#2017-05-23|1315.28
#2017-05-24|1307.23
#2017-05-25|1303.51
#2017-05-26|1303.73
#2017-05-29|1308.98
#2017-05-30|1303.43
#2017-05-31|1303.55
#2017-06-01|1302.39
#2017-06-02|1312.33
#2017-06-05|1311.12
#2017-06-06|1283.33
#2017-06-07|1270.10
#2017-06-08|1272.68
#2017-06-09|1269.38
#2017-06-12|1270.39
#2017-06-13|1286.68
#2017-06-14|1295.15
#2017-06-15|1259.87
#2017-06-16|1276.14
#2017-06-19|1283.47
#2017-06-20|1268.27
#2017-06-21|1267.75
#2017-06-22|1251.65
#2017-06-23|1262.37
#2017-06-26|1266.60
#2017-06-27|1266.35
#2017-06-28|1274.26
#2017-06-29|1272.03
#2017-06-30|1264.76
#2017-07-03|1268.13
#2017-07-04|1258.60
#2017-07-05|1260.53
#2017-07-06|1246.41
#2017-07-07|1235.19
#2017-07-10|1232.70
#2017-07-11|1226.41
#2017-07-12|1248.83
#2017-07-13|1260.63
#2017-07-14|1273.42
#2017-07-17|1275.03
#2017-07-18|1271.68
#2017-07-19|1282.50
#2017-07-20|1276.31
#2017-07-21|1275.18
#2017-07-24|1267.80
#2017-07-25|1270.65
#2017-07-26|1269.21
#2017-07-27|1275.49
#2017-07-28|1249.05
#2017-07-31|1260.04
#2017-08-01|1261.92
#2017-08-02|1261.32
#2017-08-03|1248.47
#2017-08-04|1255.28
#2017-08-07|1250.00
#2017-08-08|1243.66
#2017-08-09|1238.34
#2017-08-10|1226.40
#2017-08-11|1223.41
#2017-08-14|1227.73
#2017-08-15|1216.02
#2017-08-16|1228.68
#2017-08-17|1243.22
#2017-08-18|1231.61
#2017-08-21|1232.60
#2017-08-22|1242.63
#2017-08-23|1240.39
#2017-08-24|1243.87
#2017-08-25|1247.99
#2017-08-28|1252.88
#2017-08-29|1247.16
#2017-08-30|1236.22
#2017-08-31|1234.90
#2017-09-01|1246.61
#2017-09-04|1267.51
#2017-09-05|1286.16
#2017-09-06|1285.99
#2017-09-07|1307.72
#2017-09-08|1320.34
#2017-09-11|1310.86
#2017-09-12|1323.03
#2017-09-13|1294.97
#2017-09-14|1297.01
#2017-09-15|1313.03
#2017-09-18|1331.54
#2017-09-19|1345.37
#2017-09-20|1344.82
#2017-09-21|1421.80
#2017-09-22|1437.95
#2017-09-25|1424.60
#2017-09-26|1402.76
#2017-09-27|1399.63
#2017-09-28|1413.51
#2017-09-29|1417.17
#2017-10-02|1412.57
#2017-10-03|1418.32
#2017-10-04|1424.55
#2017-10-05|1406.93
#2017-10-06|1400.44
#2017-10-09|1403.61
#2017-10-10|1401.15
#2017-10-11|1405.50
#2017-10-12|1412.81
#2017-10-13|1443.94
#2017-10-16|1428.69
#2017-10-17|1398.90
#2017-10-18|1400.40
#2017-10-19|1401.31
#2017-10-20|1407.62
#2017-10-23|1417.60
#2017-10-24|1388.50
#2017-10-25|1412.43
#2017-10-26|1413.42
#2017-10-27|1410.76
#2017-10-30|1408.48
#2017-10-31|1448.51
#2017-11-01|1448.73
#2017-11-02|1441.55
#2017-11-03|1466.38
#2017-11-06|1465.18
#2017-11-07|1457.11
#2017-11-08|1458.14
#2017-11-09|1438.87
#2017-11-10|1436.95
#2017-11-13|1416.35
#2017-11-14|1425.01
#2017-11-15|1413.11
#2017-11-16|1428.68
#2017-11-17|1424.46
#2017-11-20|1445.03
#2017-11-21|1429.02
#2017-11-22|1423.20
#2017-11-23|1414.07
#2017-11-24|1423.45
#2017-11-27|1408.03
#2017-11-28|1418.17
#2017-11-29|1419.47
#2017-11-30|1427.74
#2017-12-01|1402.50
#2017-12-04|1417.57
#2017-12-05|1419.53
#2017-12-06|1415.55
#2017-12-07|1411.57
#2017-12-08|1414.89
#2017-12-11|1422.71
#2017-12-12|1421.89
#2017-12-13|1423.51
#2017-12-14|1433.19
#2017-12-15|1428.58
#2017-12-18|1450.33
#2017-12-19|1446.22
#2017-12-20|1447.40
#2017-12-21|1445.86
#2017-12-22|1448.86
#2017-12-25|1448.86
#2017-12-26|1448.80
#2017-12-27|1459.93
#2017-12-28|1466.05
#2017-12-29|1476.70
#2018-01-01|1476.70
#2018-01-02|1474.65
#2018-01-03|1485.86
#2018-01-04|1502.57
#2018-01-05|1513.92
#2018-01-08|1515.40
#2018-01-09|1514.65
#2018-01-10|1487.04
#2018-01-11|1483.58
#2018-01-12|1509.59
#2018-01-15|1526.05
#2018-01-16|1542.91
#2018-01-17|1528.62
#2018-01-18|1544.39
#2018-01-19|1552.13
#2018-01-22|1551.81
#2018-01-23|1572.56
#2018-01-24|1573.33
#2018-01-25|1576.50
#2018-01-26|1592.87
#2018-01-29|1584.65
#2018-01-30|1576.57
#2018-01-31|1613.49
#2018-02-01|1602.44
#2018-02-02|1564.69
#2018-02-05|1543.74
#2018-02-06|1499.62
#2018-02-07|1528.92
#2018-02-08|1519.97
#2018-02-09|1467.56
#2018-02-12|1483.48
#2018-02-13|1487.64
#2018-02-14|1497.94
#2018-02-15|1538.50
#2018-02-16|1543.40
#2018-02-19|1519.51
#2018-02-20|1537.55
#2018-02-21|1550.68
#2018-02-22|1547.83
#2018-02-23|1544.91
#2018-02-26|1540.96
#2018-02-27|1535.77
#2018-02-28|1534.88
#2018-03-01|1513.20
#2018-03-02|1491.90
#2018-03-05|1517.62
#2018-03-06|1537.72
#2018-03-07|1553.22
#2018-03-08|1565.39
#2018-03-09|1582.12
#2018-03-12|1589.34
#2018-03-13|1570.58
#2018-03-14|1553.17
#2018-03-15|1565.41
#2018-03-16|1546.78
#2018-03-19|1558.26
#2018-03-20|1566.82
#2018-03-21|1575.71
#2018-03-22|1548.74
#2018-03-23|1548.31
#2018-03-26|1537.08
#2018-03-27|1549.96
#2018-03-28|1557.40
#2018-03-29|1548.07
#2018-03-30|1548.07
#2018-04-02|1550.82
#2018-04-03|1553.29
#2018-04-04|1537.59
#2018-04-05|1573.53
#2018-04-06|1589.43
#2018-04-09|1598.19
#2018-04-10|1622.41
#2018-04-11|1610.47
#2018-04-12|1618.61
#2018-04-13|1625.25
#2018-04-16|1627.22
#2018-04-17|1633.64
#2018-04-18|1622.32
#2018-04-19|1621.59
#2018-04-20|1604.38
#2018-04-23|1602.04
#2018-04-24|1592.37
#2018-04-25|1553.34
#2018-04-26|1572.38
#2018-04-27|1572.07
#2018-04-30|1559.67
#2018-05-01|1544.23
#2018-05-02|1561.66
#2018-05-03|1534.57
#2018-05-04|1543.46
#2018-05-07|1549.34
#2018-05-08|1568.81
#2018-05-09|1593.23
#2018-05-10|1594.35
#2018-05-11|1602.00
#2018-05-14|1594.06
#2018-05-15|1581.77
#2018-05-16|1594.75
#2018-05-17|1617.75
#2018-05-18|1603.50
#2018-05-21|1621.39
#2018-05-22|1628.96
#2018-05-23|1605.30
#2018-05-24|1613.32
#2018-05-25|1605.50
#2018-05-28|1603.81
#2018-05-29|1577.29
#2018-05-30|1585.19
#2018-05-31|1605.45
#2018-06-01|1642.96
#2018-06-04|1669.56
#2018-06-05|1666.07
#2018-06-06|1693.99
#2018-06-07|1695.41
#2018-06-08|1704.57
#2018-06-11|1714.04
#2018-06-12|1702.29
#2018-06-13|1720.34
#2018-06-14|1718.65
#2018-06-15|1696.88
#2018-06-18|1682.40
#2018-06-19|1650.77
#2018-06-20|1657.60
#2018-06-21|1634.34
#2018-06-22|1646.28
#2018-06-25|1623.62
#2018-06-26|1627.35
#2018-06-27|1641.21
#2018-06-28|1602.06
#2018-06-29|1617.37
#2018-07-02|1584.33
#2018-07-03|1598.75
#2018-07-04|1585.72
#2018-07-05|1608.87
#2018-07-06|1623.59
#2018-07-09|1630.95
#2018-07-10|1633.38
#2018-07-11|1617.51
#2018-07-12|1631.41
#2018-07-13|1640.52
#2018-07-16|1646.05
#2018-07-17|1644.82
#2018-07-18|1662.46
#2018-07-19|1643.47
#2018-07-20|1648.15
#2018-07-23|1641.73
#2018-07-24|1653.88
#2018-07-25|1646.23
#2018-07-26|1672.08
#2018-07-27|1684.92
#2018-07-30|1696.87
#2018-07-31|1697.07
#2018-08-01|1689.97
#2018-08-02|1670.12
#2018-08-03|1682.41
#2018-08-06|1677.42
#2018-08-07|1667.53
#2018-08-08|1677.61
#2018-08-09|1698.00
#2018-08-10|1660.29
#2018-08-13|1658.04
#2018-08-14|1650.03
#2018-08-15|1603.51
#2018-08-16|1630.98
#2018-08-17|1619.71
#2018-08-20|1630.31
#2018-08-21|1652.08
#2018-08-22|1638.94
#2018-08-23|1636.63
#2018-08-24|1648.14
#2018-08-27|1652.18
#2018-08-28|1675.23
#2018-08-29|1681.63
#2018-08-30|1677.05
#2018-08-31|1648.03
#2018-09-03|1647.39
#2018-09-04|1613.91
#2018-09-05|1613.74
#2018-09-06|1593.20
#2018-09-07|1590.73
#2018-09-10|1594.78
#2018-09-11|1603.50
#2018-09-12|1618.90
#2018-09-13|1631.99
#2018-09-14|1635.97
#2018-09-17|1652.94
#2018-09-18|1660.33
#2018-09-19|1673.03
#2018-09-20|1694.38
#2018-09-21|1685.36
#2018-09-24|1679.79
#2018-09-25|1681.77
#2018-09-26|1684.34
#2018-09-27|1668.75
#2018-09-28|1653.49
#2018-10-01|1665.12
#2018-10-02|1632.47
#2018-10-03|1622.58
#2018-10-04|1584.82
#2018-10-05|1573.89
#2018-10-08|1547.18
#2018-10-09|1534.89
#2018-10-10|1470.89
#2018-10-11|1438.58
#2018-10-12|1433.19
#2018-10-15|1422.86
#2018-10-16|1447.98
#2018-10-17|1442.42
#2018-10-18|1425.06
#2018-10-19|1392.83
#2018-10-22|1396.08
#2018-10-23|1353.72
#2018-10-24|1346.29
#2018-10-25|1350.15
#2018-10-26|1331.55
#2018-10-29|1347.47
#2018-10-30|1347.54
#2018-10-31|1384.77
#2018-11-01|1417.17
#2018-11-02|1433.51
#2018-11-05|1428.16
#2018-11-06|1433.47
#2018-11-07|1453.87
#2018-11-08|1441.90
#2018-11-09|1417.42
#2018-11-12|1387.26
#2018-11-13|1416.05
#2018-11-14|1409.30
#2018-11-15|1395.35
#2018-11-16|1403.05
#2018-11-19|1377.88
#2018-11-20|1329.41
#2018-11-21|1392.18
#2018-11-22|1378.39
#2018-11-23|1384.04
#2018-11-26|1393.34
#2018-11-27|1358.17
#2018-11-28|1344.87
#2018-11-29|1375.56
#2018-11-30|1355.60
#2018-12-03|1373.76
#2018-12-04|1340.99
#2018-12-05|1309.51
#2018-12-06|1267.34
#2018-12-07|1272.07
#2018-12-10|1221.08
#2018-12-11|1238.53
#2018-12-12|1279.71
#2018-12-13|1269.61
#2018-12-14|1240.37
#2018-12-17|1226.14
#2018-12-18|1244.66
#2018-12-19|1267.85
#2018-12-20|1253.50
#2018-12-21|1260.36
#2018-12-24|1262.28
#2018-12-25|1262.28
#2018-12-26|1257.81
#2018-12-27|1242.17
#2018-12-28|1263.16
#2018-12-31|1277.70
#2019-01-01|1277.70
#2019-01-02|1251.09
#2019-01-03|1230.68
#2019-01-04|1288.47
#2019-01-07|1305.55
#2019-01-08|1334.10
#2019-01-09|1348.48
#2019-01-10|1356.98
#2019-01-11|1354.15
#2019-01-14|1347.53
#2019-01-15|1344.64
#2019-01-16|1340.77
#2019-01-17|1351.36
#2019-01-18|1375.15
#2019-01-21|1371.13
#2019-01-22|1362.95
#2019-01-23|1357.96
#2019-01-24|1346.92
#2019-01-25|1371.12
#2019-01-28|1353.57
#2019-01-29|1369.51
#2019-01-30|1386.44
#2019-01-31|1377.40
#2019-02-01|1387.00
#2019-02-04|1392.13
#2019-02-05|1399.12
#2019-02-06|1402.62
#2019-02-07|1375.37
#2019-02-08|1363.86
#2019-02-11|1372.44
#2019-02-12|1376.54
#2019-02-13|1385.00
#2019-02-14|1380.32
#2019-02-15|1404.21
#2019-02-18|1419.94
#2019-02-19|1418.26
#2019-02-20|1443.66
#2019-02-21|1429.15
#2019-02-22|1434.80
#2019-02-25|1439.65
#2019-02-26|1434.63
#2019-02-27|1418.24
#2019-02-28|1405.30
#2019-03-01|1423.26
#2019-03-04|1408.13
#2019-03-05|1401.20
#2019-03-06|1399.04
#2019-03-07|1374.14
#2019-03-08|1349.08
#2019-03-11|1367.11
#2019-03-12|1371.67
#2019-03-13|1401.41
#2019-03-14|1401.04
#2019-03-15|1411.61
#2019-03-18|1403.81
#2019-03-19|1421.33
#2019-03-20|1412.17
#2019-03-21|1408.24
#2019-03-22|1388.41
#2019-03-25|1374.18
#2019-03-26|1388.39
#2019-03-27|1381.35
#2019-03-28|1391.97
#2019-03-29|1383.86
#2019-04-01|1406.74
#2019-04-02|1406.84
#2019-04-03|1443.32
#2019-04-04|1427.30
#2019-04-05|1442.00
#2019-04-08|1447.31
#2019-04-09|1445.40
#2019-04-10|1461.38
#2019-04-11|1460.90
#2019-04-12|1469.21
#2019-04-15|1480.92
#2019-04-16|1480.64
#2019-04-17|1488.26
#2019-04-18|1482.04
#2019-04-19|1482.04
#2019-04-22|1478.40
#2019-04-23|1472.23
#2019-04-24|1466.40
#2019-04-25|1461.91
#2019-04-26|1474.02
#2019-04-29|1474.61
#2019-04-30|1458.84
#2019-05-01|1457.02
#2019-05-02|1442.58
#2019-05-03|1449.32
#2019-05-06|1446.34
#2019-05-07|1402.71
#2019-05-08|1406.96
#2019-05-09|1391.17
#2019-05-10|1404.71
#2019-05-13|1357.36
#2019-05-14|1367.31
#2019-05-15|1366.38
#2019-05-16|1375.97
#2019-05-17|1365.23
#2019-05-20|1344.24
#2019-05-21|1347.06
#2019-05-22|1341.64
#2019-05-23|1318.96
#2019-05-24|1328.74
#2019-05-27|1327.43
#2019-05-28|1335.30
#2019-05-29|1315.55
#2019-05-30|1299.51
#2019-05-31|1305.89
#2019-06-03|1303.28
#2019-06-04|1314.50
#2019-06-05|1314.55
#2019-06-06|1320.79
#2019-06-07|1342.07
#2019-06-10|1343.91
#2019-06-11|1360.38
#2019-06-12|1350.98
#2019-06-13|1345.50
#2019-06-14|1328.58
#2019-06-17|1315.38
#2019-06-18|1329.74
#2019-06-19|1332.41
#2019-06-20|1369.86
#2019-06-21|1368.58
#2019-06-24|1368.70
#2019-06-25|1369.44
#2019-06-26|1364.77
#2019-06-27|1358.77
#2019-06-28|1368.70
#2019-07-01|1361.23
#2019-07-02|1331.85
#2019-07-03|1342.52
#2019-07-04|1353.03
#2019-07-05|1315.46
#2019-07-08|1313.08
#2019-07-09|1297.77
#2019-07-10|1292.87
#2019-07-11|1292.76
#2019-07-12|1308.01
#2019-07-15|1311.95
#2019-07-16|1315.84
#2019-07-17|1287.48
#2019-07-18|1255.60
#2019-07-19|1274.14
#2019-07-22|1261.40
#2019-07-23|1282.09
#2019-07-24|1268.66
#2019-07-25|1265.80
#2019-07-26|1254.91
#2019-07-29|1253.09
#2019-07-30|1242.92
#2019-07-31|1249.16
#2019-08-01|1235.74
#2019-08-02|1198.49
#2019-08-05|1175.12
#2019-08-06|1144.33
#2019-08-07|1140.51
#2019-08-08|1170.29
#2019-08-09|1155.04
#2019-08-12|1134.25
#2019-08-13|1145.61
#2019-08-14|1121.09
#2019-08-15|1120.91
#2019-08-16|1133.09
#2019-08-19|1140.92
#2019-08-20|1130.86
#2019-08-21|1154.60
#2019-08-22|1165.89
#2019-08-23|1158.03
#2019-08-26|1153.13
#2019-08-27|1162.13
#2019-08-28|1152.64
#2019-08-29|1171.88
#2019-08-30|1185.97
#2019-09-02|1184.24
#2019-09-03|1186.22
#2019-09-04|1211.45
#2019-09-05|1233.53
#2019-09-06|1244.86
#2019-09-09|1253.78
#2019-09-10|1266.54
#2019-09-11|1287.90
#2019-09-12|1284.42
#2019-09-13|1311.34
#2019-09-16|1277.12
#2019-09-17|1241.08
#2019-09-18|1238.02
#2019-09-19|1250.30
#2019-09-20|1242.34
#2019-09-23|1215.62
#2019-09-24|1203.12
#2019-09-25|1197.64
#2019-09-26|1191.49
#2019-09-27|1194.45
#2019-09-30|1207.71
#2019-10-01|1183.19
#2019-10-02|1153.43
#2019-10-03|1140.72
#2019-10-04|1142.83
#2019-10-07|1151.41
#2019-10-08|1131.58
#2019-10-09|1136.19
#2019-10-10|1153.12
#2019-10-11|1210.00
#2019-10-14|1203.21
#2019-10-15|1223.68
#2019-10-16|1218.64
#2019-10-17|1235.48
#2019-10-18|1235.23
#2019-10-21|1237.33
#2019-10-22|1240.58
#2019-10-23|1247.00
#2019-10-24|1252.68
#2019-10-25|1246.06
#2019-10-28|1254.84
#2019-10-29|1260.11
#2019-10-30|1246.34
#2019-10-31|1253.20
#2019-11-01|1277.43
#2019-11-04|1287.49
#2019-11-05|1298.94
#2019-11-06|1300.12
#2019-11-07|1303.62
#2019-11-08|1288.90
#2019-11-11|1291.55
#2019-11-12|1299.35
#2019-11-13|1296.99
#2019-11-14|1284.44
#2019-11-15|1301.28
#2019-11-18|1290.52
#2019-11-19|1302.30
#2019-11-20|1300.95
#2019-11-21|1268.45
#2019-11-22|1242.42
#2019-11-25|1271.21
#2019-11-26|1289.39
#2019-11-27|1289.80
#2019-11-28|1285.23
#2019-11-29|1272.74
#2019-12-02|1266.61
#2019-12-03|1252.33
#2019-12-04|1271.46
#2019-12-05|1272.84
#2019-12-06|1278.34
#2019-12-09|1278.83
#2019-12-10|1275.35
#2019-12-11|1275.12
#2019-12-12|1285.06
#2019-12-13|1319.37
#2019-12-16|1340.51
#2019-12-17|1320.15
#2019-12-18|1320.08
#2019-12-19|1319.47
#2019-12-20|1334.37
#2019-12-23|1336.56
#2019-12-24|1352.70
#2019-12-25|1352.70
#2019-12-26|1356.51
#2019-12-27|1366.60
#2019-12-30|1361.07
#2019-12-31|1366.27
#2020-01-01|1366.27
#2020-01-02|1373.03
#2020-01-03|1347.01
#2020-01-06|1345.32
#2020-01-07|1344.73
#2020-01-08|1339.83
#2020-01-09|1332.84
#2020-01-10|1333.70
#2020-01-13|1337.47
#2020-01-14|1324.00
#2020-01-15|1310.92
#2020-01-16|1307.40
#2020-01-17|1309.88
#2020-01-20|1299.50
#2020-01-21|1310.62
#2020-01-22|1310.38
#2020-01-23|1298.39
#2020-01-24|1311.35
#2020-01-27|1271.15
#2020-01-28|1276.29
#2020-01-29|1281.72
#2020-01-30|1274.50
#2020-01-31|1259.78
#2020-02-03|1250.48
#2020-02-04|1267.68
#2020-02-05|1282.13
#2020-02-06|1272.89
#2020-02-07|1259.87
#2020-02-10|1258.96
#2020-02-11|1275.59
#2020-02-12|1281.64
#2020-02-13|1269.00
#2020-02-14|1255.60
#2020-02-17|1263.30
#2020-02-18|1257.50
#2020-02-19|1266.30
#2020-02-20|1265.73
#2020-02-21|1251.12
#2020-02-24|1218.10
#2020-02-25|1206.61
#2020-02-26|1194.23
#2020-02-27|1138.37
#2020-02-28|1115.85
#2020-03-02|1116.48
#2020-03-03|1139.00
#2020-03-04|1141.90
#2020-03-05|1133.63
#2020-03-06|1107.40
#2020-03-09|1057.50
#2020-03-10|1058.31
#2020-03-11|1042.25
#2020-03-12| 926.68
#2020-03-13| 933.38
#2020-03-16| 908.13
#2020-03-17| 918.86
#2020-03-18| 891.68
#2020-03-19| 905.18
#2020-03-20| 881.02
#2020-03-23| 822.31
#2020-03-24| 863.40
#2020-03-25| 877.39
#2020-03-26| 912.91
#2020-03-27| 889.42
#2020-03-30| 905.15
#2020-03-31| 911.71
#2020-04-01| 883.77
#2020-04-02| 870.99
#2020-04-03| 858.10
#2020-04-06| 892.07
#2020-04-07| 919.17
#2020-04-08| 936.40
#2020-04-09| 981.79
#2020-04-10| 981.79
#2020-04-13| 984.54
#2020-04-14|1025.93
#2020-04-15| 956.51
#2020-04-16| 971.04
#2020-04-17|1006.13
#2020-04-20|1006.11
#2020-04-21| 967.43
#2020-04-22| 992.03
#2020-04-23|1015.07
#2020-04-24| 994.33
#2020-04-27|1017.78
#2020-04-28|1040.95
#2020-04-29|1055.63
#2020-04-30|1047.81
#2020-05-01|1015.15
#2020-05-04|1004.97
#2020-05-05|1011.43
#2020-05-06|1005.75
#2020-05-07|1021.42
#2020-05-08|1035.34
#2020-05-11|1030.85
#2020-05-12|1031.65
#2020-05-13|1012.53
#2020-05-14| 980.98
#2020-05-15| 995.10
#2020-05-18|1033.69
#2020-05-19|1034.70
#2020-05-20|1043.73
#2020-05-21|1041.95
#2020-05-22|1045.54
#2020-05-25|1046.10
#2020-05-26|1067.77
#2020-05-27|1074.41
#2020-05-28|1100.88
#2020-05-29|1085.47
#2020-06-01|1084.09
#2020-06-02|1113.80
#2020-06-03|1139.92
#2020-06-04|1138.15
#2020-06-05|1150.32
#2020-06-08|1142.31
#2020-06-09|1127.07
#2020-06-10|1132.41
#2020-06-11|1072.29
#2020-06-12|1065.43
#2020-06-15|1067.24
#2020-06-16|1100.71
#2020-06-17|1096.51
#2020-06-18|1085.98
#2020-06-19|1090.01
#2020-06-22|1092.08
#2020-06-23|1097.93
#2020-06-24|1063.09
#2020-06-25|1069.31
#2020-06-26|1068.79
#2020-06-29|1081.03
#2020-06-30|1076.10
#2020-07-01|1077.59
#2020-07-02|1091.18
#2020-07-03|1077.86
#2020-07-06|1114.05
#2020-07-07|1117.92
#2020-07-08|1095.30
#2020-07-09|1097.31
#2020-07-10|1115.52
#2020-07-13|1142.48
#2020-07-14|1139.40
#2020-07-15|1169.14
#2020-07-16|1163.34
#2020-07-17|1163.99
#2020-07-20|1178.49
#2020-07-21|1177.00
#2020-07-22|1178.51
#2020-07-23|1190.65
#2020-07-24|1200.42
#2020-07-27|1227.87
#2020-07-28|1223.76
#2020-07-29|1218.28
#2020-07-30|1204.97
#2020-07-31|1211.12
#2020-08-03|1222.31
#2020-08-04|1214.49
#2020-08-05|1252.92
#2020-08-06|1241.02
#2020-08-07|1238.95
#2020-08-10|1247.26
#2020-08-11|1267.21
#2020-08-12|1283.08
#2020-08-13|1284.56
#2020-08-14|1268.78
#2020-08-17|1287.93
#2020-08-18|1285.54
#2020-08-19|1286.04
#2020-08-20|1264.58
#2020-08-21|1256.62
#2020-08-24|1280.90
#2020-08-25|1274.93
#2020-08-26|1309.71
#2020-08-27|1292.03
#2020-08-28|1294.65
#2020-08-31|1300.33
#2020-09-01|1308.13
#2020-09-02|1321.68
#2020-09-03|1285.92
#2020-09-04|1283.73
#2020-09-07|1315.27
#2020-09-08|1306.01
#2020-09-09|1323.23
#2020-09-10|1309.11
#2020-09-11|1307.91
#2020-09-14|1320.34
#2020-09-15|1323.63
#2020-09-16|1350.41
#2020-09-17|1339.18
#2020-09-18|1324.16
#2020-09-21|1257.88
#2020-09-22|1249.92
#2020-09-23|1270.96
#2020-09-24|1244.33
#2020-09-25|1241.15
#2020-09-28|1276.62
#2020-09-29|1278.14
#2020-09-30|1285.87
#2020-10-01|1294.22
#2020-10-02|1311.44
#2020-10-05|1318.58
#2020-10-06|1294.10
#2020-10-07|1311.09
#2020-10-08|1320.42
#2020-10-09|1322.80
#2020-10-12|1341.54
#2020-10-13|1331.51
#2020-10-14|1363.61
#2020-10-15|1333.38
#2020-10-16|1352.22
#2020-10-19|1338.80
#2020-10-20|1341.36
#2020-10-21|1335.38
#2020-10-22|1317.56
#2020-10-23|1331.01
#2020-10-26|1320.49
#2020-10-27|1337.77
#2020-10-28|1284.38
#2020-10-29|1252.99
#2020-10-30|1251.41
#2020-11-02|1256.31
#2020-11-03|1293.46
#2020-11-04|1305.93
#2020-11-05|1327.68
#2020-11-06|1349.38
#2020-11-09|1347.36
#2020-11-10|1429.34
#2020-11-11|1411.12
#2020-11-12|1385.61
#2020-11-13|1388.35
#2020-11-16|1406.45
#2020-11-17|1402.08
#2020-11-18|1399.69
#2020-11-19|1386.66
#2020-11-20|1387.73
#2020-11-23|1363.64
#2020-11-24|1345.49
#2020-11-25|1356.63
#2020-11-26|1346.23
#2020-11-27|1357.01
#2020-11-30|1350.17
#2020-12-01|1375.35
#2020-12-02|1371.12
#2020-12-03|1388.62
#2020-12-04|1418.24
#2020-12-07|1391.59
#2020-12-08|1426.39
#2020-12-09|1435.27
#2020-12-10|1429.28
#2020-12-11|1414.96
#2020-12-14|1439.14
#2020-12-15|1458.65
#2020-12-16|1485.18
#2020-12-17|1498.38
#2020-12-18|1473.73
#2020-12-21|1452.32
#2020-12-22|1472.57
#2020-12-23|1491.53
#2020-12-24|1493.82
#2020-12-25|1493.82
#2020-12-28|1483.72
#2020-12-29|1532.20
#2020-12-30|1524.51
#2020-12-31|1522.80
#2021-01-01|1522.80
#2021-01-04|1532.97
#2021-01-05|1543.35
#2021-01-06|1566.37
#2021-01-07|1553.48
#2021-01-08|1565.54
#2021-01-11|1548.65
#2021-01-12|1554.40
#2021-01-13|1551.73
#2021-01-14|1570.36
#2021-01-15|1530.87
#2021-01-18|1533.38
#2021-01-19|1530.22
#2021-01-20|1563.73
#2021-01-21|1590.57
#2021-01-22|1602.73
#2021-01-25|1583.34
#2021-01-26|1624.83
#2021-01-27|1599.25
#2021-01-28|1591.34
#2021-01-29|1580.15
#2021-02-01|1590.90
#2021-02-02|1607.43
#2021-02-03|1609.42
#2021-02-04|1606.34
#2021-02-05|1586.73
#2021-02-08|1601.91
#2021-02-09|1608.71
#2021-02-10|1614.98
#2021-02-11|1631.42
#2021-02-12|1657.52
#2021-02-15|1685.16
#2021-02-16|1690.97
#2021-02-17|1653.38
#2021-02-18|1662.24
#2021-02-19|1678.57
#2021-02-22|1690.58
#2021-02-23|1665.65
#2021-02-24|1671.54
#2021-02-25|1659.98
#2021-02-26|1616.16
#2021-03-01|1653.76
#2021-03-02|1670.24
#2021-03-03|1677.93
#2021-03-04|1647.29
#2021-03-05|1615.24
#2021-03-08|1636.77
#2021-03-09|1655.63
#2021-03-10|1656.35
#2021-03-11|1659.35
#2021-03-12|1632.56
#2021-03-15|1618.24
#2021-03-16|1635.99
#2021-03-17|1608.87
#2021-03-18|1623.58
#2021-03-19|1592.90
#2021-03-22|1604.43
#2021-03-23|1598.87
#2021-03-24|1597.32
#2021-03-25|1604.35
#2021-03-26|1617.62
#2021-03-29|1620.35
#2021-03-30|1633.64
#2021-03-31|1624.58
#2021-04-01|1636.91
#2021-04-02|1636.91
#2021-04-05|1645.49
#2021-04-06|1656.68
#2021-04-07|1653.36
#2021-04-08|1671.36
#2021-04-09|1682.31
#2021-04-12|1690.17
#2021-04-13|1693.28
#2021-04-14|1690.23
#2021-04-15|1719.46
#2021-04-16|1733.99
#2021-04-19|1753.54
#2021-04-20|1739.00
#2021-04-21|1748.92
#2021-04-22|1765.60
#2021-04-23|1782.57
#2021-04-26|1793.14
#2021-04-27|1800.31
#2021-04-28|1786.75
#2021-04-29|1774.39
#2021-04-30|1762.96
#2021-05-03|1773.40
#2021-05-04|1748.36
#2021-05-05|1787.71
#2021-05-06|1775.41
#2021-05-07|1787.90
#2021-05-10|1811.80
#2021-05-11|1779.84
#2021-05-12|1763.86
#2021-05-13|1763.89
#2021-05-14|1774.35
#2021-05-17|1773.45
#2021-05-18|1798.06
#2021-05-19|1786.80
#2021-05-20|1809.74
#2021-05-21|1804.59
#2021-05-24|1817.33
#2021-05-25|1809.16
#2021-05-26|1829.65
#2021-05-27|1799.93
#2021-05-28|1819.35
#2021-05-31|1824.03
#2021-06-01|1846.32
#2021-06-02|1843.01
#2021-06-03|1841.91
#2021-06-04|1864.17
#2021-06-07|1857.33
#2021-06-08|1857.96
#2021-06-09|1836.72
#2021-06-10|1844.69
#2021-06-11|1852.00
#2021-06-14|1852.52
#2021-06-15|1862.33
#2021-06-16|1884.34
#2021-06-17|1833.07
#2021-06-18|1784.08
#2021-06-21|1815.40
#2021-06-22|1831.05
#2021-06-23|1827.99
#2021-06-24|1818.56
#2021-06-25|1822.46
#2021-06-28|1806.11
#2021-06-29|1826.38
#2021-06-30|1814.89
#2021-07-01|1826.05
#2021-07-02|1829.28
#2021-07-05|1844.58
#2021-07-06|1828.27
#2021-07-07|1851.75
#2021-07-08|1846.19
#2021-07-09|1879.85
#2021-07-12|1897.53
#2021-07-13|1899.52
#2021-07-14|1888.27
#2021-07-15|1884.42
#2021-07-16|1876.66
#2021-07-19|1821.22
#2021-07-20|1820.79
#2021-07-21|1848.02
#2021-07-22|1868.63
#2021-07-23|1884.12
#2021-07-26|1875.15
#2021-07-27|1926.13
#2021-07-28|1916.23
#2021-07-29|1916.69
#2021-07-30|1927.50
#2021-08-02|1933.42
#2021-08-03|1956.85
#2021-08-04|1959.18
#2021-08-05|1977.90
#2021-08-06|1954.14
#2021-08-09|1959.51
#2021-08-10|1985.26
#2021-08-11|2004.59
#2021-08-12|2009.14
#2021-08-13|2018.32
#2021-08-16|2011.10
#2021-08-17|1987.12
#2021-08-18|2006.73
#2021-08-19|1979.85
#2021-08-20|1982.72
#2021-08-23|2000.35
#2021-08-24|2012.07
#2021-08-25|1998.24
#2021-08-26|1981.51
#2021-08-27|1986.06
#2021-08-30|1988.08
#2021-08-31|1990.03
#2021-09-01|1993.34
#2021-09-02|2010.39
#2021-09-03|2002.83
#2021-09-06|2015.25
#2021-09-07|1980.88
#2021-09-08|1965.42
#2021-09-09|1977.84
#2021-09-10|1973.36
#2021-09-13|1979.95
#2021-09-14|1962.90
#2021-09-15|1923.38
#2021-09-16|1929.58
#2021-09-17|1898.60
#2021-09-20|1874.87
#2021-09-21|1893.84
#2021-09-22|1910.68
#2021-09-23|1929.34
#2021-09-24|1890.36
#2021-09-27|1848.04
#2021-09-28|1808.10
#2021-09-29|1784.57
#2021-09-30|1805.59
#2021-10-01|1792.21
#2021-10-04|1783.52
#2021-10-05|1784.33
#2021-10-06|1749.41
#2021-10-07|1770.54
#2021-10-08|1766.83
#2021-10-11|1766.86
#2021-10-12|1772.04
#2021-10-13|1819.56
#2021-10-14|1848.52
#2021-10-15|1858.30
#2021-10-18|1852.44
#2021-10-19|1864.92
#2021-10-20|1878.44
#2021-10-21|1892.44
#2021-10-22|1913.58
#2021-10-25|1925.75
#2021-10-26|1937.24
#2021-10-27|1926.19
#2021-10-28|1956.06
#2021-10-29|1940.98
#2021-11-01|1950.43
#2021-11-02|1930.72
#2021-11-03|1948.28
#2021-11-04|1934.78
#2021-11-05|1908.66
#2021-11-08|1934.42
#2021-11-09|1937.18
#2021-11-10|1936.86
#2021-11-11|1865.07
#2021-11-12|1882.55
#2021-11-15|1900.34
#2021-11-16|1898.34
#2021-11-17|1890.32
#2021-11-18|1891.49
#2021-11-19|1898.91
#2021-11-22|1882.28
#2021-11-23|1843.86
#2021-11-24|1830.12
#2021-11-25|1831.49
#2021-11-26|1820.95
#2021-11-29|1842.40
#2021-11-30|1828.89
#2021-12-01|1816.79
#2021-12-02|1810.82
#2021-12-03|1797.26
#2021-12-06|1793.74
#2021-12-07|1833.54
#2021-12-08|1854.88
#2021-12-09|1845.60
#2021-12-10|1850.87
#2021-12-13|1837.15
#2021-12-14|1802.15
#2021-12-15|1813.95
#2021-12-16|1834.60
#2021-12-17|1786.02
#2021-12-20|1775.98
#2021-12-21|1786.75
#2021-12-22|1802.48
#2021-12-23|1823.81
#2021-12-24|1826.88
#2021-12-27|1827.77
#2021-12-28|1828.72
#2021-12-29|1868.75
#2021-12-30|1872.10
#2021-12-31|1869.32
#2022-01-03|1855.93
#2022-01-04|1860.32
#2022-01-05|1851.89
#2022-01-06|1806.26
#2022-01-07|1813.39
#2022-01-10|1755.70
#2022-01-11|1751.70
#2022-01-12|1739.34
#2022-01-13|1722.93
#2022-01-14|1685.01
#2022-01-17|1692.83
#2022-01-18|1648.81
#2022-01-19|1673.13
#2022-01-20|1685.41
#2022-01-21|1637.93
#2022-01-24|1545.86
#2022-01-25|1540.62
#2022-01-26|1576.39
#2022-01-27|1563.76
#2022-01-28|1550.61
#2022-01-31|1576.29
#2022-02-01|1588.79
#2022-02-02|1618.39
#2022-02-03|1561.59
#2022-02-04|1528.46
#2022-02-07|1518.19
#2022-02-08|1494.97
#2022-02-09|1511.67
#2022-02-10|1516.18
#2022-02-11|1487.80
#2022-02-14|1462.75
#2022-02-15|1484.51
#2022-02-16|1481.79
#2022-02-17|1466.39
#2022-02-18|1436.05
#2022-02-21|1419.96
#2022-02-22|1436.95
#2022-02-23|1433.51
#2022-02-24|1374.58
#2022-02-25|1430.21
#2022-02-28|1461.55
#2022-03-01|1404.14
#2022-03-02|1396.82
#2022-03-03|1363.73
#2022-03-04|1332.08
#2022-03-07|1324.45
#2022-03-08|1296.59
#2022-03-09|1376.81
#2022-03-10|1345.36
#2022-03-11|1339.88
#2022-03-14|1363.80
#2022-03-15|1362.06
#2022-03-16|1410.68
#2022-03-17|1427.29
#2022-03-18|1452.46
#2022-03-21|1443.68
#2022-03-22|1437.09
#2022-03-23|1427.88
#2022-03-24|1416.48
#2022-03-25|1417.00
#2022-03-28|1415.38
#2022-03-29|1472.29
#2022-03-30|1474.36
#2022-03-31|1466.79
#2022-04-01|1456.83
#2022-04-04|1459.28
#2022-04-05|1490.08
#2022-04-06|1462.50
#2022-04-07|1462.10
#2022-04-08|1458.16
#2022-04-11|1427.18
#2022-04-12|1431.40
#2022-04-13|1407.21
#2022-04-14|1417.80
#2022-04-15|1417.80
#2022-04-18|1414.86
#2022-04-19|1391.10
#2022-04-20|1419.40
#2022-04-21|1433.30
#2022-04-22|1405.11
#2022-04-25|1366.83
#2022-04-26|1336.40
#2022-04-27|1351.74
#2022-04-28|1368.48
#2022-04-29|1440.36
#2022-05-02|1436.41
#2022-05-03|1398.60
#2022-05-04|1417.03
#2022-05-05|1395.25
#2022-05-06|1350.19
#2022-05-09|1296.15
#2022-05-10|1298.04
#2022-05-11|1312.25
#2022-05-12|1283.74
#2022-05-13|1314.45
#2022-05-16|1312.26
#2022-05-17|1347.04
#2022-05-18|1302.34
#2022-05-19|1308.28
#2022-05-20|1335.85
#2022-05-23|1349.63
#2022-05-24|1335.03
#2022-05-25|1340.62
#2022-05-26|1342.35
#2022-05-27|1339.16
#2022-05-30|1359.55
#2022-05-31|1342.25
#2022-06-01|1318.29
#2022-06-02|1323.30
#2022-06-03|1320.98
#2022-06-06|1333.72
#2022-06-07|1322.79
#2022-06-08|1310.43
#2022-06-09|1288.87
#2022-06-10|1248.19
#2022-06-13|1194.68
#2022-06-14|1148.99
#2022-06-15|1182.08
#2022-06-16|1165.62
#2022-06-17|1157.72
#2022-06-20|1184.40
#2022-06-21|1192.97
#2022-06-22|1172.70
#2022-06-23|1153.03
#2022-06-24|1200.81
#2022-06-27|1218.86
#2022-06-28|1215.66
#2022-06-29|1186.89
#2022-06-30|1189.85
#2022-07-01|1168.72
#2022-07-04|1191.11
#2022-07-05|1172.58
#2022-07-06|1191.32
#2022-07-07|1210.34
#2022-07-08|1224.37
#2022-07-11|1190.95
#2022-07-12|1187.19
#2022-07-13|1222.49
#2022-07-14|1184.53
#2022-07-15|1207.55
#2022-07-18|1240.40
#2022-07-19|1253.68
#2022-07-20|1252.30
#2022-07-21|1265.93
#2022-07-22|1274.76
#2022-07-25|1263.27
#2022-07-26|1257.08
#2022-07-27|1246.93
#2022-07-28|1293.23
#2022-07-29|1342.97
#2022-08-01|1346.24
#2022-08-02|1340.19
#2022-08-03|1300.06
#2022-08-04|1307.13
#2022-08-05|1275.81
#2022-08-08|1295.42
#2022-08-09|1274.17
#2022-08-10|1336.47
#2022-08-11|1325.27
#2022-08-12|1317.27
#2022-08-15|1315.68
#2022-08-16|1311.61
#2022-08-17|1283.44
#2022-08-18|1291.37
#2022-08-19|1255.45
#2022-08-22|1223.66
#2022-08-23|1215.04
#2022-08-24|1219.83
#2022-08-25|1219.11
#2022-08-26|1190.82
#2022-08-29|1180.82
#2022-08-30|1173.36
#2022-08-31|1157.99
#2022-09-01|1113.41
#2022-09-02|1150.42
#2022-09-05|1116.59
#2022-09-06|1122.22
#2022-09-07|1129.30
#2022-09-08|1131.74
#2022-09-09|1173.30
#2022-09-12|1214.97
#2022-09-13|1167.71
#2022-09-14|1143.81
#2022-09-15|1122.32
#2022-09-16|1103.51
#2022-09-19|1101.00
#2022-09-20|1102.21
#2022-09-21|1100.09
#2022-09-22|1065.61
#2022-09-23|1021.75
#2022-09-26|1025.31
#2022-09-27|1010.19
#2022-09-28|1016.95
#2022-09-29| 998.90
#2022-09-30|1030.74
#2022-10-03|1058.23
#2022-10-04|1103.88
#2022-10-05|1070.61
#2022-10-06|1072.46
#2022-10-07|1037.65
#2022-10-10|1045.82
#2022-10-11|1020.07
#2022-10-12|1010.87
#2022-10-13|1018.86
#2022-10-14|1017.35
#2022-10-17|1063.41
#2022-10-18|1065.91
#2022-10-19|1048.42
#2022-10-20|1065.89
#2022-10-21|1048.91
#2022-10-24|1080.98
#2022-10-25|1115.72
#2022-10-26|1158.63
#2022-10-27|1147.77
#2022-10-28|1136.73
#2022-10-31|1114.67
#2022-11-01|1113.12
#2022-11-02|1087.84
#2022-11-03|1042.35
#2022-11-04|1091.46
#2022-11-07|1111.73
#2022-11-08|1149.61
#2022-11-09|1124.56
#2022-11-10|1217.06
#2022-11-11|1240.67
#2022-11-14|1231.98
#2022-11-15|1229.87
#2022-11-16|1196.82
#2022-11-17|1183.75
#2022-11-18|1207.96
#2022-11-21|1194.13
#2022-11-22|1200.09
#2022-11-23|1239.10
#2022-11-24|1259.74
#2022-11-25|1246.16
#2022-11-28|1239.10
#2022-11-29|1216.21
#2022-11-30|1210.04
#2022-12-01|1259.76
#2022-12-02|1266.76
#2022-12-05|1256.86
#2022-12-06|1250.93
#2022-12-07|1226.98
#2022-12-08|1215.19
#2022-12-09|1239.11
#2022-12-12|1228.78
#2022-12-13|1275.31
#2022-12-14|1280.10
#2022-12-15|1244.88
#2022-12-16|1213.61
#2022-12-19|1211.92
#2022-12-20|1207.16
#2022-12-21|1216.63
#2022-12-22|1196.63
#2022-12-23|1207.97
#2022-12-26|1207.97
#2022-12-27|1203.72
#2022-12-28|1209.76
#2022-12-29|1215.96
#2022-12-30|1207.40
#2023-01-02|1207.40
#2023-01-03|1208.86
#2023-01-04|1235.98
#2023-01-05|1198.53
#2023-01-06|1233.27
#2023-01-09|1265.33
#2023-01-10|1256.32
#2023-01-11|1272.91
#2023-01-12|1277.17
#2023-01-13|1294.04
#2023-01-16|1300.17
#2023-01-17|1314.06
#2023-01-18|1321.41
#2023-01-19|1292.98
#2023-01-20|1307.14
#2023-01-23|1303.41
#2023-01-24|1303.97
#2023-01-25|1291.65
#2023-01-26|1305.42
#2023-01-27|1300.45
#2023-01-30|1307.70
#2023-01-31|1316.89
#2023-02-01|1331.36
#2023-02-02|1366.11
#2023-02-03|1353.21
#2023-02-06|1329.80
#2023-02-07|1316.02
#2023-02-08|1319.96
#2023-02-09|1317.21
#2023-02-10|1274.34
#2023-02-13|1293.40
#2023-02-14|1291.23
#2023-02-15|1285.34
#2023-02-16|1292.39
#2023-02-17|1286.30
#2023-02-20|1300.25
#2023-02-21|1290.18
#2023-02-22|1280.62
#2023-02-23|1268.53
#2023-02-24|1249.55
#2023-02-27|1269.49
#2023-02-28|1243.00
#2023-03-01|1235.35
#2023-03-02|1241.42
#2023-03-03|1242.22
#2023-03-06|1232.81
#2023-03-07|1206.36
#2023-03-08|1201.81
#2023-03-09|1200.36
#2023-03-10|1194.56
#2023-03-13|1175.06
#2023-03-14|1182.31
#2023-03-15|1140.45
#2023-03-16|1175.84
#2023-03-17|1161.46
#2023-03-20|1179.59
#2023-03-21|1176.84
#2023-03-22|1179.52
#2023-03-23|1195.98
#2023-03-24|1176.31
#2023-03-27|1187.51
#2023-03-28|1178.25
#2023-03-29|1193.34
#2023-03-30|1201.97
#2023-03-31|1202.69
#2023-04-03|1203.02
#2023-04-04|1194.15
#2023-04-05|1178.18
#2023-04-06|1200.93
#2023-04-07|1200.93
#2023-04-10|1193.64
#2023-04-11|1216.54
#2023-04-12|1233.77
#2023-04-13|1240.60
#2023-04-14|1241.67
#2023-04-17|1239.72
#2023-04-18|1261.56
#2023-04-19|1256.04
#2023-04-20|1271.39
#2023-04-21|1267.69
#2023-04-24|1279.14
#2023-04-25|1259.20
#2023-04-26|1250.33
#2023-04-27|1255.80
#2023-04-28|1286.27
#2023-05-01|1281.31
#2023-05-02|1258.34
#2023-05-03|1244.23
#2023-05-04|1252.58
#2023-05-05|1272.52
#2023-05-08|1273.88
#2023-05-09|1243.33
#2023-05-10|1255.46
#2023-05-11|1251.33
#2023-05-12|1238.68
#2023-05-15|1239.88
#2023-05-16|1223.55
#2023-05-17|1184.15
#2023-05-18|1180.93
#2023-05-19|1177.34
#2023-05-22|1185.20
#2023-05-23|1177.98
#2023-05-24|1156.35
#2023-05-25|1140.13
#2023-05-26|1139.02
#2023-05-29|1140.91
#2023-05-30|1134.28
#2023-05-31|1128.53
#2023-06-01|1148.80
#2023-06-02|1167.80
#2023-06-05|1160.05
#2023-06-06|1162.26
#2023-06-07|1153.45
#2023-06-08|1151.10
#2023-06-09|1070.90
#2023-06-12|1084.69
#2023-06-13|1101.95
#2023-06-14|1107.66
#2023-06-15|1105.13
#2023-06-16|1112.76
#2023-06-19|1084.35
#2023-06-20|1070.75
#2023-06-21|1070.17
#2023-06-22|1080.84
#2023-06-23|1082.22
#2023-06-26|1087.17
#2023-06-27|1080.50
#2023-06-28|1087.87
#2023-06-29|1074.63
#2023-06-30|1103.65
#2023-07-03|1110.97
#2023-07-04|1115.15
#2023-07-05|1092.37
#2023-07-06|1072.35
#2023-07-07|1109.83
#2023-07-10|1103.60
#2023-07-11|1129.67
#2023-07-12|1166.18
#2023-07-13|1181.31
#2023-07-14|1156.15
#2023-07-17|1145.34
#2023-07-18|1159.55
#2023-07-19|1172.20
#2023-07-20|1164.37
#2023-07-21|1153.39
#2023-07-24|1150.01
#2023-07-25|1190.59
#2023-07-26|1189.76
#2023-07-27|1185.61
#2023-07-28|1187.86
#2023-07-31|1179.61
#2023-08-01|1157.33
#2023-08-02|1137.76
#2023-08-03|1136.80
#2023-08-04|1145.96
#2023-08-07|1135.87
#2023-08-08|1114.08
#2023-08-09|1111.34
#2023-08-10|1131.60
#2023-08-11|1110.61
#2023-08-14|1095.08
#2023-08-15|1082.40
#2023-08-16|1077.57
#2023-08-17|1061.57
#2023-08-18|1049.07
#2023-08-21|1042.18
#2023-08-22|1042.01
#2023-08-23|1048.61
#2023-08-24|1056.03
#2023-08-25|1041.81
#2023-08-28|1043.85
#2023-08-29|1085.32
#2023-08-30|1094.53
#2023-08-31|1090.25
#2023-09-01|1112.73
#2023-09-04|1097.18
#2023-09-05|1067.39
#2023-09-06|1063.01
#2023-09-07|1050.04
#2023-09-08|1054.00
#2023-09-11|1045.08
#2023-09-12|1017.93
#2023-09-13|1011.11
#2023-09-14|1016.11
#2023-09-15|1020.25
#2023-09-18|1001.81
#2023-09-19| 987.28
#2023-09-20|1026.68
#2023-09-21| 991.36
#2023-09-22| 993.43
#2023-09-25| 972.06
#2023-09-26| 959.05
#2023-09-27| 942.46
#2023-09-28| 941.09
#2023-09-29| 969.10
#2023-10-02| 941.59
#2023-10-03| 928.17
#2023-10-04| 928.22
#2023-10-05| 929.69
#2023-10-06| 937.49
#2023-10-09| 898.63
#2023-10-10| 931.96
#2023-10-11| 923.70
#2023-10-12| 900.14
#2023-10-13| 881.86
#2023-10-16| 881.17
#2023-10-17| 879.51
#2023-10-18| 856.60
#2023-10-19| 848.47
#2023-10-20| 838.30
#2023-10-23| 845.28
#2023-10-24| 844.62
#2023-10-25| 838.81
#2023-10-26| 846.73
#2023-10-27| 855.36
#2023-10-30| 860.50
#2023-10-31| 876.79
#2023-11-01| 870.81
#2023-11-02| 904.23
#2023-11-03| 937.04
#2023-11-06| 919.61
#2023-11-07| 914.39
#2023-11-08| 922.24
#2023-11-09| 934.36
#2023-11-10| 914.64
#2023-11-13| 920.05
#2023-11-14| 961.56
#2023-11-15| 958.62
#2023-11-16| 938.03
#2023-11-17| 940.89
#2023-11-20| 942.15
#2023-11-21| 927.72
#2023-11-22| 937.65
#2023-11-23| 948.51
#2023-11-24| 951.98
#2023-11-27| 952.50
#2023-11-28| 958.00
#2023-11-29| 954.21
#2023-11-30| 945.89
#2023-12-01| 950.83
#2023-12-04| 941.96
#2023-12-05| 947.83
#2023-12-06| 971.67
#2023-12-07| 971.50
#2023-12-08| 984.42
#2023-12-11| 987.72
#2023-12-12| 982.85
#2023-12-13| 987.67
#2023-12-14|1062.32
#2023-12-15|1043.42
#2023-12-18|1030.98
#2023-12-19|1049.75
#2023-12-20|1057.87
#2023-12-21|1049.22
#2023-12-22|1053.28
#2023-12-25|1053.28
#2023-12-26|1052.37
#2023-12-27|1064.68
#2023-12-28|1068.09
#2023-12-29|1059.42
#2024-01-01|1059.42
#2024-01-02|1033.83
#2024-01-03|1024.00
#2024-01-04|1004.90
#2024-01-05|1002.32
#2024-01-08|1011.47
#2024-01-09| 999.52
#2024-01-10| 986.18
#2024-01-11| 972.06
#2024-01-12| 980.94
#2024-01-15| 972.66
#2024-01-16| 959.25
#2024-01-17| 939.12
#2024-01-18| 949.77
#2024-01-19| 946.31
#2024-01-22| 954.54
#2024-01-23| 952.29
#2024-01-24| 974.64
#2024-01-25| 976.29
#2024-01-26|1016.07
#2024-01-29| 997.29
#2024-01-30| 983.66
#2024-01-31|1014.61
#2024-02-01|1025.04
#2024-02-02|1006.80
#2024-02-05| 999.42
#2024-02-06|1010.37
#2024-02-07|1014.31
#2024-02-08|1016.61
#2024-02-09|1011.09
#2024-02-12|1013.41
#2024-02-13| 997.99
#2024-02-14| 998.88
#2024-02-15|1026.02
#2024-02-16|1030.58
#2024-02-19|1019.42
#2024-02-20|1023.45
#2024-02-21|1005.17
#2024-02-22| 997.53
#2024-02-23|1009.15
#2024-02-26|1004.89
#2024-02-27| 989.39
#2024-02-28| 964.98
#2024-02-29| 982.38
#2024-03-01|1006.56
#2024-03-04| 994.46
#2024-03-05| 984.42
#2024-03-06| 997.54
#2024-03-07|1020.68
#2024-03-08|1020.76
#2024-03-11|1012.26
#2024-03-12|1013.53
#2024-03-13|1017.43
#2024-03-14|1003.28
#2024-03-15|1014.27
#2024-03-18|1016.90
#2024-03-19|1015.21
#2024-03-20|1049.89
#2024-03-21|1069.13
#2024-03-22|1069.25
#2024-03-25|1051.35
#2024-03-26|1039.99
#2024-03-27|1039.92
#2024-03-28|1052.01
#2024-03-29|1052.01
#2024-04-01|1046.19
#2024-04-02|1032.85
#2024-04-03|1031.27
#2024-04-04|1032.51
#2024-04-05|1008.12
#2024-04-08|1016.44
#2024-04-09|1030.16
#2024-04-10|1029.73
#2024-04-11|1025.00
#2024-04-12|1016.59
#2024-04-15|1022.87
#2024-04-16|1016.12
#2024-04-17|1026.10
#2024-04-18|1024.05
#2024-04-19|1028.57
#2024-04-22|1032.02
#2024-04-23|1035.78
#2024-04-24|1006.32
#2024-04-25|1001.34
#2024-04-26|1008.06
#2024-04-29|1019.27
#2024-04-30|1012.16
#2024-05-01|1010.81
#2024-05-02|1024.99
#2024-05-03|1040.33
#2024-05-06|1042.94
#2024-05-07|1063.05
#2024-05-08|1062.67
#2024-05-09|1066.20
#2024-05-10|1063.79
#2024-05-13|1061.21
#2024-05-14|1067.26
#2024-05-15|1077.86
#2024-05-16|1067.23
#2024-05-17|1065.00
#2024-05-20|1070.93
#2024-05-21|1067.55
#2024-05-22|1061.23
#2024-05-23|1040.57
#2024-05-24|1048.46
#2024-05-27|1051.63
#2024-05-28|1046.88
#2024-05-29|1022.35
#2024-05-30|1034.72
#2024-05-31|1031.66
#2024-06-03|1041.21
#2024-06-04|1015.48
#2024-06-05|1000.86
#2024-06-06|1002.15
#2024-06-07| 990.60
#2024-06-10| 976.34
#2024-06-11| 973.20
#2024-06-12| 985.63
#2024-06-13| 951.25
#2024-06-14| 933.78
#2024-06-17| 927.58
#2024-06-18| 945.09
#2024-06-19| 941.99
#2024-06-20| 937.93
#2024-06-21| 931.67
#2024-06-24| 957.92
#2024-06-25| 940.46
#2024-06-26| 940.05
#2024-06-27| 935.68
#2024-06-28| 922.45
#2024-07-01| 918.78
#2024-07-02| 926.51
#2024-07-03| 960.90
#2024-07-04| 961.41
#2024-07-05| 971.94
#2024-07-08| 964.61
#2024-07-09| 948.16
#2024-07-10| 959.49
#2024-07-11| 979.45
#2024-07-12| 989.97
#2024-07-15| 974.76
#2024-07-16| 969.71
#2024-07-17| 985.37
#2024-07-18| 993.96
#2024-07-19| 973.36
#2024-07-22| 982.97
#2024-07-23| 975.70
#2024-07-24| 974.16
#2024-07-25| 960.52
#2024-07-26| 976.13
#2024-07-29| 970.32
#2024-07-30| 954.20
#2024-07-31| 969.33
#2024-08-01| 948.36
#2024-08-02| 940.26
#2024-08-05| 926.05
#2024-08-06| 910.06
#2024-08-07| 921.66
#2024-08-08| 913.05
#2024-08-09| 916.08
#2024-08-12| 917.70
#2024-08-13| 924.76
#2024-08-14| 919.93
#2024-08-15| 934.77
#2024-08-16| 936.00
#2024-08-19| 948.57
#2024-08-20| 940.13
#2024-08-21| 962.89
#2024-08-22| 966.57
#2024-08-23| 986.51
#2024-08-26| 987.48
#2024-08-27| 990.60
#2024-08-28| 989.53
#2024-08-29| 984.91
#2024-08-30| 988.57
#2024-09-02| 979.33
#2024-09-03| 953.30
#2024-09-04| 951.21
#2024-09-05| 948.91
#2024-09-06| 942.01
#2024-09-09| 952.10
#2024-09-10| 935.14
#2024-09-11| 932.99
#2024-09-12| 948.38
#2024-09-13| 966.14
#2024-09-16| 959.91
#2024-09-17| 975.43
#2024-09-18| 967.20
#2024-09-19| 985.42
#2024-09-20| 941.71
#2024-09-23| 952.11
#2024-09-24| 963.44
#2024-09-25| 969.21
#2024-09-26| 995.45
#2024-09-27|1022.34
#2024-09-30|1002.17
#2024-10-01| 983.72
#2024-10-02| 971.58
#2024-10-03| 954.28
#2024-10-04| 979.73
#2024-10-07| 967.00
#2024-10-08| 950.82
#2024-10-09| 956.70
#2024-10-10| 943.30
#2024-10-11| 943.96
#2024-10-14| 928.61
#2024-10-15| 908.20
#2024-10-16| 903.84
#2024-10-17| 896.93
#2024-10-18| 904.51
#2024-10-21| 898.86
#2024-10-22| 904.97
#2024-10-23| 897.17
#2024-10-24| 888.36
#2024-10-25| 890.05
#2024-10-28| 888.68
#2024-10-29| 874.82
#2024-10-30| 888.09
#2024-10-31| 871.73
#2024-11-01| 892.49
#2024-11-04| 889.32
#2024-11-05| 884.15
#2024-11-06| 866.97
#2024-11-07| 875.57
#2024-11-08| 864.26
#2024-11-11| 886.91
#2024-11-12| 852.76
#2024-11-13| 842.20
#2024-11-14| 849.76
#2024-11-15| 834.13
#2024-11-18| 829.20
#2024-11-19| 837.02
#2024-11-20| 830.76
#2024-11-21| 823.52
#2024-11-22| 830.95
#2024-11-25| 836.49
#2024-11-26| 826.70
#2024-11-27| 797.65
#2024-11-28| 796.79
#2024-11-29| 804.39
#2024-12-02| 799.73
#2024-12-03| 812.03
#2024-12-04| 828.37
#2024-12-05| 826.67
#2024-12-06| 832.19
#2024-12-09| 845.37
#2024-12-10| 842.54
#2024-12-11| 846.47
#2024-12-12| 837.68
#2024-12-13| 822.55
#2024-12-16| 827.63
#2024-12-17| 826.75
#2024-12-18| 820.10
#2024-12-19| 801.22
#2024-12-20| 803.97
#2024-12-23| 806.60
#2024-12-24| 818.49
#2024-12-25| 818.49
#2024-12-26| 816.57
#2024-12-27| 810.93
#2024-12-30| 802.46
#2024-12-31| 811.28
#2025-01-01| 811.28
#2025-01-02| 795.75
#2025-01-03| 784.37
#2025-01-06| 802.16
#2025-01-07| 797.76
#2025-01-08| 777.68
#2025-01-09| 782.73
#2025-01-10| 757.05
#2025-01-13| 750.60
#2025-01-14| 743.35
#2025-01-15| 769.49
#2025-01-16| 774.60
#2025-01-17| 787.40
#2025-01-20| 796.48
#2025-01-21| 802.61
#2025-01-22| 793.29
#2025-01-23| 788.91
#2025-01-24| 799.73
#2025-01-27| 810.92
#2025-01-28| 819.18
#2025-01-29| 819.38
#2025-01-30| 829.35
#2025-01-31| 821.26
#2025-02-03| 800.26
#2025-02-04| 804.74
#2025-02-05| 798.03
#2025-02-06| 799.13
#2025-02-07| 788.74
#2025-02-10| 793.09
#2025-02-11| 789.81
#2025-02-12| 802.25
#2025-02-13| 821.05
#2025-02-14| 834.79
#2025-02-17| 825.46
#2025-02-18| 826.45
#2025-02-19| 814.32
#2025-02-20| 813.18
#2025-02-21| 820.56
#2025-02-24| 817.91
#2025-02-25| 817.27
#2025-02-26| 835.86
#2025-02-27| 812.16
#2025-02-28| 813.91
#2025-03-03| 821.79
#2025-03-04| 807.29
#2025-03-05| 838.64
#2025-03-06| 863.80
#2025-03-07| 850.72
#2025-03-10| 831.07
#2025-03-11| 819.78
#2025-03-12| 831.11
#2025-03-13| 808.29
#2025-03-14| 810.34
#2025-03-17| 820.06
#2025-03-18| 823.06
#2025-03-19| 806.34
#2025-03-20| 803.60
#2025-03-21| 772.99
#2025-03-24| 772.93
#2025-03-25| 772.30
#2025-03-26| 769.31
#2025-03-27| 764.40
#2025-03-28| 771.43
#2025-03-31| 751.51
#2025-04-01| 757.24
#2025-04-02| 751.93
#2025-04-03| 715.66
#2025-04-04| 696.85
#2025-04-07| 656.04
#2025-04-08| 670.82
#2025-04-09| 659.58
#2025-04-10| 683.15
#2025-04-11| 685.82
#2025-04-14| 702.45
#2025-04-15| 711.00
#2025-04-16| 713.16
#2025-04-17| 713.98
#2025-04-18| 713.98
#2025-04-21| 722.48
#2025-04-22| 723.55
#2025-04-23| 753.07
#2025-04-24| 761.83
#2025-04-25| 763.22
#2025-04-28| 773.76
#2025-04-29| 780.66
#2025-04-30| 769.60
#2025-05-01| 778.05
#2025-05-02| 785.43
#2025-05-05| 784.55
#2025-05-06| 787.97
#2025-05-07| 794.21
#2025-05-08| 795.24
#2025-05-09| 799.05
#2025-05-12| 801.76
#2025-05-13| 807.53
#2025-05-14| 802.27
#2025-05-15| 806.31
#2025-05-16| 798.17
#2025-05-19| 804.99
#2025-05-20| 811.77
#2025-05-21| 811.99
#2025-05-22| 890.38
#2025-05-23| 873.40
#2025-05-26| 877.67
#2025-05-27| 883.05
#2025-05-28| 876.16
#2025-05-29| 880.89
#2025-05-30| 880.09
#2025-06-02| 886.40
#2025-06-03| 882.44
#2025-06-04| 891.12
#2025-06-05| 892.56
#2025-06-06| 886.19
#2025-06-09| 900.72
#2025-06-10| 919.65
#2025-06-11| 918.58
#2025-06-12| 913.24
#2025-06-13| 900.14
#2025-06-16| 909.18
#2025-06-17| 906.18
#2025-06-18| 888.31
#2025-06-19| 877.60
#2025-06-20| 876.02
#2025-06-23| 876.68
#2025-06-24| 902.97
#2025-06-25| 895.20
#2025-06-26| 912.63
#2025-06-27| 923.85
#2025-06-30| 903.17
#2025-07-01| 919.74
#2025-07-02| 920.20
#2025-07-03| 934.71
#2025-07-04| 931.21
#2025-07-07| 924.17
#2025-07-08| 926.18
#2025-07-09| 928.03
#2025-07-10| 939.12
#2025-07-11| 921.66
#2025-07-14| 913.79
#2025-07-15| 905.56
#2025-07-16| 892.40
#2025-07-17| 900.95
#2025-07-18| 903.74
#2025-07-21| 906.18
#2025-07-22| 896.96
#2025-07-23| 911.51
#2025-07-24| 904.07
#2025-07-25| 895.42
#2025-07-28| 888.17
#2025-07-29| 839.83
#2025-07-30| 822.64
#2025-07-31| 828.16
#2025-08-01| 821.62
#2025-08-04| 822.22
#2025-08-05| 827.67
#2025-08-06| 825.00
#2025-08-07| 831.59
#2025-08-08| 831.15
#2025-08-11| 814.40
#2025-08-12| 821.82
#2025-08-13| 834.89
#2025-08-14| 840.64
#2025-08-15| 842.64
#2025-08-18| 838.07
#2025-08-19| 848.27
#2025-08-20| 851.87
#2025-08-21| 845.60
#2025-08-22| 862.73
#2025-08-25| 861.33
#2025-08-26| 855.90
#2025-08-27| 855.02
#2025-08-28| 864.53
#2025-08-29| 856.11
#2025-09-01| 860.35
#2025-09-02| 842.24
#2025-09-03| 846.70
#2025-09-04| 844.09
#2025-09-05| 854.74
#2025-09-08| 871.21
#2025-09-09| 867.43
#2025-09-10| 862.82
#2025-09-11| 866.97
#2025-09-12| 863.38
#2025-09-15| 868.06
#2025-09-16| 873.16
#2025-09-17| 880.26
#2025-09-18| 887.11
#2025-09-19| 885.68
#2025-09-22| 880.71
#2025-09-23| 894.73
#2025-09-24| 885.19
#2025-09-25| 873.39
#2025-09-26| 879.67
#2025-09-29| 891.94
#2025-09-30| 900.83
#2025-10-01| 916.43
#2025-10-02| 915.41
#2025-10-03| 928.11
#2025-10-06| 921.36
#2025-10-07| 921.54
#2025-10-08| 918.69
#2025-10-09| 908.67
#2025-10-10| 898.47
#2025-10-13| 908.09
#2025-10-14| 898.46
#2025-10-15| 909.95
#2025-10-16| 939.05
#2025-10-17| 931.84
#2025-10-20| 939.06
#2025-10-21| 925.03
#2025-10-22| 935.80
#2025-10-23| 946.80
#2025-10-24| 956.67
#2025-10-27| 947.12
#2025-10-28| 946.90
#2025-10-29| 937.62
#2025-10-30| 924.73
#2025-10-31| 917.05
#2025-11-03| 903.60
#2025-11-04| 892.95
#2025-11-05| 895.40
#2025-11-06| 894.97
#2025-11-07| 896.07
#2025-11-10| 906.50
#2025-11-11| 910.08
#2025-11-12| 918.13
#2025-11-13| 930.69
#2025-11-14| 913.21
#2025-11-17| 895.54
#2025-11-18| 881.74
#2025-11-19| 880.00
#2025-11-20| 863.81
#2025-11-21| 861.83
#2025-11-24| 860.17
#2025-11-25| 871.13
#2025-11-26| 874.37
#2025-11-27| 879.25
#2025-11-28| 888.88
#2025-12-01| 889.08
#2025-12-02| 886.29
#2025-12-03| 893.83
#2025-12-04| 893.87
#2025-12-05| 899.62
#2025-12-08| 898.66
#2025-12-09| 893.69
#2025-12-10| 890.66
#2025-12-11| 909.66
#2025-12-12| 910.53
#2025-12-15| 915.29
#2025-12-16| 930.33
#2025-12-17| 933.20
#2025-12-18| 941.33
#2025-12-19| 941.45
#2025-12-22| 946.22
#2025-12-23| 949.97
#2025-12-24| 949.59
#2025-12-25| 949.59
#2025-12-26| 949.63
#2025-12-29| 950.33
#2025-12-30| 950.80
#2025-12-31| 933.44
#2026-01-01| 933.44
#2026-01-02| 951.73
#2026-01-05| 973.61
#2026-01-06| 983.23
#2026-01-07| 973.29
#2026-01-08| 955.72
#2026-01-09| 967.52
#2026-01-12| 979.52
#2026-01-13| 977.54
#2026-01-14| 987.74
#2026-01-15| 987.67
#2026-01-16| 979.81
#2026-01-19| 964.75
#2026-01-20| 963.08
#2026-01-21| 984.58
#2026-01-22|1002.89
#2026-01-23|1000.87
#2026-01-26|1019.64
#2026-01-27|1017.92
#2026-01-28|1016.76
#2026-01-29|1004.06
#2026-01-30|1000.29
#2026-02-02| 983.82
#2026-02-03|1003.67
#2026-02-04|1024.50
#2026-02-05|1005.20
#2026-02-06|1006.91
#2026-02-09|1028.81
#2026-02-10|1067.52
#2026-02-11|1060.99
#2026-02-12|1049.46
#2026-02-13|1035.86
#2026-02-16|1024.08
#2026-02-17|1014.02
#2026-02-18|1018.18
#2026-02-19|1005.98
#2026-02-20|1018.70
#2026-02-23| 943.44
#2026-02-24| 983.99
#2026-02-25| 984.71
#2026-02-26| 977.47
#2026-02-27| 973.77
#2026-03-02| 943.52
#2026-03-03| 907.21
#2026-03-04| 917.02
#2026-03-05| 905.95
#2026-03-06| 886.83
#2026-03-09| 865.38
#2026-03-10| 894.80
#2026-03-11| 887.63
#2026-03-12| 888.17
#2026-03-13| 859.40
#2026-03-16| 852.75
#2026-03-17| 862.63
#2026-03-18| 853.80
#2026-03-19| 814.64
#2026-03-20| 813.30
#2026-03-23| 843.55
#2026-03-24| 859.73
#2026-03-25| 882.11
#2026-03-26| 877.65
#2026-03-27| 869.06
#2026-03-30| 865.28
#2026-03-31| 864.50
#2026-04-01| 888.11
#2026-04-02| 883.80
#2026-04-03| 883.80
#2026-04-06| 883.26
#2026-04-07| 883.25
#2026-04-08| 937.26
#2026-04-09| 932.95
#2026-04-10| 951.04