Table Data - Nasdaq United Kingdom Chemicals Total Return Index
| Title | Nasdaq United Kingdom Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQGB5520T |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 10:51 PM CDT |
| Notes | For more information about this series, see: NQGB5520T 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| 990.87
#2013-03-14|1011.02
#2013-03-15|1018.07
#2013-03-18|1004.45
#2013-03-19|1005.73
#2013-03-20|1014.65
#2013-03-21|1004.09
#2013-03-22| 993.71
#2013-03-25| 989.67
#2013-03-26| 994.81
#2013-03-27| 988.09
#2013-03-28|1001.40
#2013-03-29|1001.40
#2013-04-01|1004.57
#2013-04-02|1015.10
#2013-04-03|1007.03
#2013-04-04| 993.99
#2013-04-05| 990.19
#2013-04-08| 987.35
#2013-04-09| 946.50
#2013-04-10| 965.78
#2013-04-11| 981.60
#2013-04-12| 980.35
#2013-04-15| 952.40
#2013-04-16| 955.22
#2013-04-17| 945.24
#2013-04-18| 951.57
#2013-04-19| 952.32
#2013-04-22| 941.06
#2013-04-23| 954.47
#2013-04-24| 962.53
#2013-04-25| 992.71
#2013-04-26| 987.56
#2013-04-29| 982.85
#2013-04-30| 986.15
#2013-05-01| 997.56
#2013-05-02| 994.80
#2013-05-03|1015.83
#2013-05-06|1013.38
#2013-05-07|1017.54
#2013-05-08|1019.73
#2013-05-09|1008.95
#2013-05-10|1003.33
#2013-05-13|1009.60
#2013-05-14|1019.27
#2013-05-15|1021.37
#2013-05-16|1025.99
#2013-05-17|1020.63
#2013-05-20|1027.27
#2013-05-21|1032.05
#2013-05-22|1023.61
#2013-05-23|1001.30
#2013-05-24| 996.73
#2013-05-27| 994.26
#2013-05-28|1015.78
#2013-05-29|1002.35
#2013-05-30|1006.29
#2013-05-31| 991.45
#2013-06-03|1001.76
#2013-06-04|1004.90
#2013-06-05|1001.47
#2013-06-06|1031.39
#2013-06-07|1034.13
#2013-06-10|1032.83
#2013-06-11|1012.14
#2013-06-12|1012.25
#2013-06-13|1011.22
#2013-06-14|1028.41
#2013-06-17|1028.47
#2013-06-18|1033.65
#2013-06-19|1037.54
#2013-06-20| 995.60
#2013-06-21| 976.45
#2013-06-24| 947.10
#2013-06-25| 976.36
#2013-06-26| 988.77
#2013-06-27| 988.99
#2013-06-28| 989.57
#2013-07-01|1012.41
#2013-07-02|1003.22
#2013-07-03|1003.51
#2013-07-04|1026.40
#2013-07-05|1004.10
#2013-07-08|1026.69
#2013-07-09|1026.23
#2013-07-10|1028.43
#2013-07-11|1042.42
#2013-07-12|1052.62
#2013-07-15|1054.66
#2013-07-16|1044.62
#2013-07-17|1041.37
#2013-07-18|1041.16
#2013-07-19|1039.65
#2013-07-22|1053.40
#2013-07-23|1037.52
#2013-07-24|1038.05
#2013-07-25|1018.75
#2013-07-26|1022.62
#2013-07-29|1020.79
#2013-07-30|1038.90
#2013-07-31|1033.39
#2013-08-01|1047.79
#2013-08-02|1061.00
#2013-08-05|1067.97
#2013-08-06|1062.89
#2013-08-07|1059.66
#2013-08-08|1066.71
#2013-08-09|1066.70
#2013-08-12|1058.89
#2013-08-13|1074.16
#2013-08-14|1080.58
#2013-08-15|1069.00
#2013-08-16|1078.27
#2013-08-19|1087.35
#2013-08-20|1082.82
#2013-08-21|1087.38
#2013-08-22|1088.47
#2013-08-23|1110.88
#2013-08-26|1109.81
#2013-08-27|1089.93
#2013-08-28|1073.52
#2013-08-29|1084.80
#2013-08-30|1075.17
#2013-09-02|1109.19
#2013-09-03|1103.68
#2013-09-04|1122.29
#2013-09-05|1117.99
#2013-09-06|1127.05
#2013-09-09|1135.26
#2013-09-10|1153.11
#2013-09-11|1151.57
#2013-09-12|1139.96
#2013-09-13|1138.59
#2013-09-16|1154.23
#2013-09-17|1139.87
#2013-09-18|1146.44
#2013-09-19|1146.23
#2013-09-20|1144.15
#2013-09-23|1150.65
#2013-09-24|1147.90
#2013-09-25|1144.33
#2013-09-26|1143.58
#2013-09-27|1134.66
#2013-09-30|1133.23
#2013-10-01|1137.58
#2013-10-02|1130.57
#2013-10-03|1128.83
#2013-10-04|1120.01
#2013-10-07|1113.44
#2013-10-08|1105.51
#2013-10-09|1077.52
#2013-10-10|1102.84
#2013-10-11|1096.64
#2013-10-14|1132.30
#2013-10-15|1132.15
#2013-10-16|1126.17
#2013-10-17|1131.68
#2013-10-18|1156.73
#2013-10-21|1163.16
#2013-10-22|1161.65
#2013-10-23|1151.13
#2013-10-24|1152.45
#2013-10-25|1160.39
#2013-10-28|1165.34
#2013-10-29|1159.94
#2013-10-30|1161.20
#2013-10-31|1139.93
#2013-11-01|1124.71
#2013-11-04|1130.94
#2013-11-05|1126.84
#2013-11-06|1120.42
#2013-11-07|1113.90
#2013-11-08|1101.91
#2013-11-11|1110.23
#2013-11-12|1105.79
#2013-11-13|1097.52
#2013-11-14|1105.27
#2013-11-15|1111.72
#2013-11-18|1119.83
#2013-11-19|1124.43
#2013-11-20|1128.43
#2013-11-21|1138.63
#2013-11-22|1152.66
#2013-11-25|1153.71
#2013-11-26|1147.60
#2013-11-27|1157.93
#2013-11-28|1170.39
#2013-11-29|1165.94
#2013-12-02|1163.14
#2013-12-03|1146.72
#2013-12-04|1135.45
#2013-12-05|1179.91
#2013-12-06|1187.45
#2013-12-09|1191.87
#2013-12-10|1196.88
#2013-12-11|1191.87
#2013-12-12|1185.58
#2013-12-13|1184.54
#2013-12-16|1200.44
#2013-12-17|1199.23
#2013-12-18|1217.52
#2013-12-19|1228.92
#2013-12-20|1231.87
#2013-12-23|1242.30
#2013-12-24|1244.16
#2013-12-25|1244.16
#2013-12-26|1248.00
#2013-12-27|1260.82
#2013-12-30|1266.52
#2013-12-31|1273.16
#2014-01-01|1273.16
#2014-01-02|1260.20
#2014-01-03|1262.32
#2014-01-06|1257.24
#2014-01-07|1257.37
#2014-01-08|1257.82
#2014-01-09|1249.18
#2014-01-10|1259.24
#2014-01-13|1260.96
#2014-01-14|1270.36
#2014-01-15|1271.37
#2014-01-16|1257.63
#2014-01-17|1273.70
#2014-01-20|1271.41
#2014-01-21|1270.51
#2014-01-22|1292.73
#2014-01-23|1282.57
#2014-01-24|1245.19
#2014-01-27|1232.84
#2014-01-28|1253.02
#2014-01-29|1250.17
#2014-01-30|1245.38
#2014-01-31|1232.69
#2014-02-03|1221.04
#2014-02-04|1230.32
#2014-02-05|1226.13
#2014-02-06|1229.75
#2014-02-07|1232.25
#2014-02-10|1235.87
#2014-02-11|1271.99
#2014-02-12|1282.04
#2014-02-13|1285.96
#2014-02-14|1301.18
#2014-02-17|1300.48
#2014-02-18|1295.73
#2014-02-19|1302.28
#2014-02-20|1293.83
#2014-02-21|1292.10
#2014-02-24|1291.09
#2014-02-25|1292.71
#2014-02-26|1281.58
#2014-02-27|1289.05
#2014-02-28|1300.36
#2014-03-03|1273.03
#2014-03-04|1293.93
#2014-03-05|1292.49
#2014-03-06|1296.72
#2014-03-07|1285.41
#2014-03-10|1263.79
#2014-03-11|1250.81
#2014-03-12|1230.34
#2014-03-13|1224.96
#2014-03-14|1225.40
#2014-03-17|1245.12
#2014-03-18|1246.77
#2014-03-19|1268.50
#2014-03-20|1253.20
#2014-03-21|1256.95
#2014-03-24|1246.37
#2014-03-25|1264.84
#2014-03-26|1285.79
#2014-03-27|1284.31
#2014-03-28|1294.85
#2014-03-31|1305.65
#2014-04-01|1308.89
#2014-04-02|1306.91
#2014-04-03|1296.80
#2014-04-04|1295.98
#2014-04-07|1285.99
#2014-04-08|1283.69
#2014-04-09|1298.22
#2014-04-10|1303.57
#2014-04-11|1284.67
#2014-04-14|1274.45
#2014-04-15|1262.24
#2014-04-16|1279.28
#2014-04-17|1298.94
#2014-04-18|1297.28
#2014-04-21|1298.51
#2014-04-22|1313.16
#2014-04-23|1309.41
#2014-04-24|1307.18
#2014-04-25|1312.02
#2014-04-28|1303.82
#2014-04-29|1305.29
#2014-04-30|1315.48
#2014-05-01|1330.01
#2014-05-02|1319.67
#2014-05-05|1319.27
#2014-05-06|1320.00
#2014-05-07|1313.02
#2014-05-08|1318.52
#2014-05-09|1306.49
#2014-05-12|1317.29
#2014-05-13|1317.94
#2014-05-14|1309.64
#2014-05-15|1294.86
#2014-05-16|1275.97
#2014-05-19|1290.38
#2014-05-20|1301.40
#2014-05-21|1306.30
#2014-05-22|1305.93
#2014-05-23|1310.75
#2014-05-26|1311.10
#2014-05-27|1316.67
#2014-05-28|1316.10
#2014-05-29|1297.65
#2014-05-30|1295.87
#2014-06-02|1298.27
#2014-06-03|1287.69
#2014-06-04|1293.31
#2014-06-05|1287.25
#2014-06-06|1299.02
#2014-06-09|1304.01
#2014-06-10|1294.44
#2014-06-11|1292.34
#2014-06-12|1292.86
#2014-06-13|1272.43
#2014-06-16|1275.87
#2014-06-17|1271.68
#2014-06-18|1268.91
#2014-06-19|1279.01
#2014-06-20|1272.75
#2014-06-23|1248.83
#2014-06-24|1205.65
#2014-06-25|1190.71
#2014-06-26|1219.94
#2014-06-27|1222.29
#2014-06-30|1238.75
#2014-07-01|1254.31
#2014-07-02|1258.82
#2014-07-03|1265.39
#2014-07-04|1262.65
#2014-07-07|1255.22
#2014-07-08|1229.20
#2014-07-09|1226.94
#2014-07-10|1196.11
#2014-07-11|1194.54
#2014-07-14|1219.72
#2014-07-15|1217.36
#2014-07-16|1233.15
#2014-07-17|1218.78
#2014-07-18|1210.72
#2014-07-21|1202.63
#2014-07-22|1209.29
#2014-07-23|1197.90
#2014-07-24|1204.98
#2014-07-25|1204.22
#2014-07-28|1195.90
#2014-07-29|1199.22
#2014-07-30|1189.95
#2014-07-31|1170.37
#2014-08-01|1152.38
#2014-08-04|1152.57
#2014-08-05|1157.20
#2014-08-06|1157.53
#2014-08-07|1170.92
#2014-08-08|1168.76
#2014-08-11|1201.74
#2014-08-12|1192.21
#2014-08-13|1197.79
#2014-08-14|1219.17
#2014-08-15|1217.27
#2014-08-18|1226.50
#2014-08-19|1220.69
#2014-08-20|1224.98
#2014-08-21|1221.79
#2014-08-22|1226.37
#2014-08-25|1227.26
#2014-08-26|1238.65
#2014-08-27|1244.09
#2014-08-28|1230.63
#2014-08-29|1225.07
#2014-09-01|1235.01
#2014-09-02|1224.71
#2014-09-03|1226.22
#2014-09-04|1225.53
#2014-09-05|1213.51
#2014-09-08|1198.17
#2014-09-09|1189.67
#2014-09-10|1187.06
#2014-09-11|1186.86
#2014-09-12|1194.30
#2014-09-15|1186.77
#2014-09-16|1174.15
#2014-09-17|1183.63
#2014-09-18|1195.76
#2014-09-19|1183.89
#2014-09-22|1185.78
#2014-09-23|1161.49
#2014-09-24|1154.04
#2014-09-25|1127.21
#2014-09-26|1115.10
#2014-09-29|1115.13
#2014-09-30|1108.58
#2014-10-01|1081.10
#2014-10-02|1080.28
#2014-10-03|1090.00
#2014-10-06|1108.89
#2014-10-07|1093.61
#2014-10-08|1067.97
#2014-10-09|1066.43
#2014-10-10|1046.52
#2014-10-13|1044.82
#2014-10-14|1064.87
#2014-10-15|1041.06
#2014-10-16|1062.22
#2014-10-17|1082.08
#2014-10-20|1076.54
#2014-10-21|1094.81
#2014-10-22|1110.87
#2014-10-23|1110.89
#2014-10-24|1108.16
#2014-10-27|1110.12
#2014-10-28|1108.08
#2014-10-29|1114.77
#2014-10-30|1117.64
#2014-10-31|1139.38
#2014-11-03|1140.10
#2014-11-04|1139.72
#2014-11-05|1140.42
#2014-11-06|1138.08
#2014-11-07|1146.15
#2014-11-10|1159.07
#2014-11-11|1170.20
#2014-11-12|1167.16
#2014-11-13|1173.45
#2014-11-14|1168.51
#2014-11-17|1164.96
#2014-11-18|1176.26
#2014-11-19|1174.97
#2014-11-20|1210.72
#2014-11-21|1215.21
#2014-11-24|1207.07
#2014-11-25|1218.61
#2014-11-26|1227.63
#2014-11-27|1226.77
#2014-11-28|1211.31
#2014-12-01|1228.76
#2014-12-02|1218.33
#2014-12-03|1220.71
#2014-12-04|1233.41
#2014-12-05|1245.31
#2014-12-08|1235.14
#2014-12-09|1241.25
#2014-12-10|1236.86
#2014-12-11|1232.79
#2014-12-12|1211.00
#2014-12-15|1196.67
#2014-12-16|1236.24
#2014-12-17|1224.26
#2014-12-18|1258.85
#2014-12-19|1251.26
#2014-12-22|1262.74
#2014-12-23|1259.80
#2014-12-24|1262.95
#2014-12-25|1262.95
#2014-12-26|1263.93
#2014-12-29|1259.80
#2014-12-30|1249.67
#2014-12-31|1263.89
#2015-01-01|1263.89
#2015-01-02|1240.55
#2015-01-05|1224.74
#2015-01-06|1215.64
#2015-01-07|1211.17
#2015-01-08|1241.80
#2015-01-09|1256.30
#2015-01-12|1255.90
#2015-01-13|1261.89
#2015-01-14|1252.46
#2015-01-15|1261.41
#2015-01-16|1256.68
#2015-01-19|1277.44
#2015-01-20|1279.58
#2015-01-21|1284.16
#2015-01-22|1290.83
#2015-01-23|1278.84
#2015-01-26|1287.95
#2015-01-27|1276.46
#2015-01-28|1253.79
#2015-01-29|1223.77
#2015-01-30|1206.63
#2015-02-02|1215.58
#2015-02-03|1212.64
#2015-02-04|1219.16
#2015-02-05|1233.59
#2015-02-06|1241.84
#2015-02-09|1236.43
#2015-02-10|1246.73
#2015-02-11|1254.56
#2015-02-12|1282.03
#2015-02-13|1279.49
#2015-02-16|1278.19
#2015-02-17|1282.11
#2015-02-18|1295.60
#2015-02-19|1296.31
#2015-02-20|1304.70
#2015-02-23|1310.50
#2015-02-24|1300.76
#2015-02-25|1293.51
#2015-02-26|1287.94
#2015-02-27|1282.97
#2015-03-02|1269.95
#2015-03-03|1258.65
#2015-03-04|1257.94
#2015-03-05|1265.94
#2015-03-06|1247.67
#2015-03-09|1245.31
#2015-03-10|1227.25
#2015-03-11|1209.05
#2015-03-12|1219.32
#2015-03-13|1203.81
#2015-03-16|1221.96
#2015-03-17|1209.78
#2015-03-18|1213.69
#2015-03-19|1228.75
#2015-03-20|1250.26
#2015-03-23|1254.63
#2015-03-24|1249.29
#2015-03-25|1261.10
#2015-03-26|1237.50
#2015-03-27|1235.28
#2015-03-30|1240.45
#2015-03-31|1237.12
#2015-04-01|1240.34
#2015-04-02|1250.96
#2015-04-03|1258.01
#2015-04-06|1263.40
#2015-04-07|1281.64
#2015-04-08|1283.07
#2015-04-09|1285.87
#2015-04-10|1292.58
#2015-04-13|1287.09
#2015-04-14|1297.75
#2015-04-15|1290.46
#2015-04-16|1287.31
#2015-04-17|1288.56
#2015-04-20|1295.10
#2015-04-21|1309.79
#2015-04-22|1316.58
#2015-04-23|1311.85
#2015-04-24|1321.73
#2015-04-27|1327.11
#2015-04-28|1315.46
#2015-04-29|1302.79
#2015-04-30|1303.90
#2015-05-01|1283.17
#2015-05-04|1278.05
#2015-05-05|1271.29
#2015-05-06|1276.81
#2015-05-07|1263.58
#2015-05-08|1325.81
#2015-05-11|1333.10
#2015-05-12|1330.52
#2015-05-13|1344.69
#2015-05-14|1353.90
#2015-05-15|1352.71
#2015-05-18|1337.72
#2015-05-19|1342.59
#2015-05-20|1347.05
#2015-05-21|1372.89
#2015-05-22|1362.71
#2015-05-25|1359.32
#2015-05-26|1343.76
#2015-05-27|1361.56
#2015-05-28|1374.41
#2015-05-29|1351.22
#2015-06-01|1349.76
#2015-06-02|1353.51
#2015-06-03|1360.43
#2015-06-04|1318.59
#2015-06-05|1294.24
#2015-06-08|1285.85
#2015-06-09|1284.05
#2015-06-10|1311.15
#2015-06-11|1310.54
#2015-06-12|1288.56
#2015-06-15|1274.30
#2015-06-16|1282.54
#2015-06-17|1287.07
#2015-06-18|1315.80
#2015-06-19|1313.73
#2015-06-22|1327.08
#2015-06-23|1335.33
#2015-06-24|1302.49
#2015-06-25|1293.94
#2015-06-26|1289.80
#2015-06-29|1266.80
#2015-06-30|1259.78
#2015-07-01|1258.81
#2015-07-02|1244.11
#2015-07-03|1239.20
#2015-07-06|1230.31
#2015-07-07|1195.50
#2015-07-08|1193.26
#2015-07-09|1212.09
#2015-07-10|1237.03
#2015-07-13|1277.59
#2015-07-14|1270.56
#2015-07-15|1271.22
#2015-07-16|1274.38
#2015-07-17|1271.87
#2015-07-20|1268.10
#2015-07-21|1288.67
#2015-07-22|1273.93
#2015-07-23|1261.35
#2015-07-24|1240.74
#2015-07-27|1231.64
#2015-07-28|1250.42
#2015-07-29|1273.28
#2015-07-30|1271.07
#2015-07-31|1284.52
#2015-08-03|1281.66
#2015-08-04|1291.52
#2015-08-05|1299.62
#2015-08-06|1282.60
#2015-08-07|1274.78
#2015-08-10|1294.08
#2015-08-11|1283.17
#2015-08-12|1269.11
#2015-08-13|1281.09
#2015-08-14|1282.69
#2015-08-17|1275.15
#2015-08-18|1275.12
#2015-08-19|1241.66
#2015-08-20|1227.30
#2015-08-21|1207.14
#2015-08-24|1163.90
#2015-08-25|1212.25
#2015-08-26|1163.28
#2015-08-27|1184.43
#2015-08-28|1201.37
#2015-08-31|1203.44
#2015-09-01|1178.01
#2015-09-02|1174.84
#2015-09-03|1179.44
#2015-09-04|1148.09
#2015-09-07|1168.25
#2015-09-08|1193.42
#2015-09-09|1196.87
#2015-09-10|1194.77
#2015-09-11|1181.43
#2015-09-14|1170.50
#2015-09-15|1169.81
#2015-09-16|1186.96
#2015-09-17|1173.88
#2015-09-18|1156.53
#2015-09-21|1147.36
#2015-09-22|1079.69
#2015-09-23|1089.27
#2015-09-24|1096.53
#2015-09-25|1125.92
#2015-09-28|1096.79
#2015-09-29|1088.74
#2015-09-30|1114.45
#2015-10-01|1126.59
#2015-10-02|1126.63
#2015-10-05|1144.70
#2015-10-06|1157.19
#2015-10-07|1165.04
#2015-10-08|1180.13
#2015-10-09|1197.98
#2015-10-12|1177.99
#2015-10-13|1145.21
#2015-10-14|1148.30
#2015-10-15|1159.27
#2015-10-16|1153.10
#2015-10-19|1149.30
#2015-10-20|1151.47
#2015-10-21|1163.81
#2015-10-22|1170.97
#2015-10-23|1195.31
#2015-10-26|1192.76
#2015-10-27|1172.74
#2015-10-28|1188.42
#2015-10-29|1184.18
#2015-10-30|1196.48
#2015-11-02|1200.65
#2015-11-03|1204.56
#2015-11-04|1203.07
#2015-11-05|1183.16
#2015-11-06|1171.14
#2015-11-09|1160.80
#2015-11-10|1152.36
#2015-11-11|1167.40
#2015-11-12|1131.08
#2015-11-13|1119.00
#2015-11-16|1114.87
#2015-11-17|1131.08
#2015-11-18|1138.72
#2015-11-19|1199.00
#2015-11-20|1197.53
#2015-11-23|1195.78
#2015-11-24|1184.28
#2015-11-25|1204.66
#2015-11-26|1217.61
#2015-11-27|1193.60
#2015-11-30|1219.69
#2015-12-01|1216.78
#2015-12-02|1213.53
#2015-12-03|1185.93
#2015-12-04|1184.66
#2015-12-07|1192.42
#2015-12-08|1184.53
#2015-12-09|1192.44
#2015-12-10|1182.29
#2015-12-11|1169.41
#2015-12-14|1149.87
#2015-12-15|1164.98
#2015-12-16|1168.69
#2015-12-17|1161.04
#2015-12-18|1163.45
#2015-12-21|1153.70
#2015-12-22|1156.72
#2015-12-23|1190.62
#2015-12-24|1190.90
#2015-12-25|1190.90
#2015-12-28|1187.71
#2015-12-29|1192.82
#2015-12-30|1183.14
#2015-12-31|1163.15
#2016-01-01|1163.15
#2016-01-04|1136.71
#2016-01-05|1141.36
#2016-01-06|1121.05
#2016-01-07|1092.64
#2016-01-08|1086.75
#2016-01-11|1068.71
#2016-01-12|1073.43
#2016-01-13|1086.76
#2016-01-14|1062.54
#2016-01-15|1038.44
#2016-01-18|1028.25
#2016-01-19|1030.99
#2016-01-20|1002.83
#2016-01-21|1012.48
#2016-01-22|1040.93
#2016-01-25|1040.88
#2016-01-26|1046.09
#2016-01-27|1037.61
#2016-01-28|1029.88
#2016-01-29|1038.45
#2016-02-01|1049.59
#2016-02-02|1029.04
#2016-02-03|1039.70
#2016-02-04|1034.17
#2016-02-05|1023.56
#2016-02-08| 987.18
#2016-02-09| 984.63
#2016-02-10|1006.48
#2016-02-11| 977.33
#2016-02-12| 987.28
#2016-02-15|1011.84
#2016-02-16|1008.43
#2016-02-17|1042.41
#2016-02-18|1049.63
#2016-02-19|1045.65
#2016-02-22|1052.56
#2016-02-23|1047.17
#2016-02-24|1025.88
#2016-02-25|1044.36
#2016-02-26|1050.80
#2016-02-29|1061.19
#2016-03-01|1071.18
#2016-03-02|1072.98
#2016-03-03|1075.91
#2016-03-04|1099.62
#2016-03-07|1097.42
#2016-03-08|1086.40
#2016-03-09|1088.28
#2016-03-10|1067.77
#2016-03-11|1084.67
#2016-03-14|1091.91
#2016-03-15|1069.59
#2016-03-16|1069.40
#2016-03-17|1108.12
#2016-03-18|1122.78
#2016-03-21|1120.26
#2016-03-22|1124.11
#2016-03-23|1124.80
#2016-03-24|1118.56
#2016-03-25|1118.56
#2016-03-28|1127.46
#2016-03-29|1134.51
#2016-03-30|1167.81
#2016-03-31|1159.83
#2016-04-01|1131.65
#2016-04-04|1138.42
#2016-04-05|1114.37
#2016-04-06|1117.72
#2016-04-07|1108.98
#2016-04-08|1112.01
#2016-04-11|1124.89
#2016-04-12|1125.31
#2016-04-13|1144.39
#2016-04-14|1148.72
#2016-04-15|1152.22
#2016-04-18|1166.37
#2016-04-19|1189.04
#2016-04-20|1186.06
#2016-04-21|1183.63
#2016-04-22|1174.96
#2016-04-25|1178.10
#2016-04-26|1180.36
#2016-04-27|1185.94
#2016-04-28|1180.76
#2016-04-29|1175.64
#2016-05-02|1177.57
#2016-05-03|1166.21
#2016-05-04|1155.58
#2016-05-05|1154.67
#2016-05-06|1152.19
#2016-05-09|1144.64
#2016-05-10|1157.23
#2016-05-11|1161.25
#2016-05-12|1155.83
#2016-05-13|1149.11
#2016-05-16|1163.71
#2016-05-17|1174.11
#2016-05-18|1187.12
#2016-05-19|1169.07
#2016-05-20|1160.61
#2016-05-23|1154.55
#2016-05-24|1162.83
#2016-05-25|1168.92
#2016-05-26|1171.45
#2016-05-27|1174.40
#2016-05-30|1174.92
#2016-05-31|1167.76
#2016-06-01|1140.72
#2016-06-02|1178.20
#2016-06-03|1173.58
#2016-06-06|1196.29
#2016-06-07|1213.05
#2016-06-08|1211.24
#2016-06-09|1192.51
#2016-06-10|1167.42
#2016-06-13|1149.73
#2016-06-14|1118.64
#2016-06-15|1140.56
#2016-06-16|1109.31
#2016-06-17|1135.95
#2016-06-20|1196.74
#2016-06-21|1197.37
#2016-06-22|1192.99
#2016-06-23|1211.48
#2016-06-24|1084.38
#2016-06-27|1007.59
#2016-06-28|1038.69
#2016-06-29|1080.48
#2016-06-30|1083.27
#2016-07-01|1112.68
#2016-07-04|1105.96
#2016-07-05|1080.66
#2016-07-06|1066.09
#2016-07-07|1078.00
#2016-07-08|1094.77
#2016-07-11|1126.56
#2016-07-12|1137.33
#2016-07-13|1146.57
#2016-07-14|1155.47
#2016-07-15|1155.09
#2016-07-18|1176.29
#2016-07-19|1158.38
#2016-07-20|1174.49
#2016-07-21|1183.39
#2016-07-22|1173.16
#2016-07-25|1175.78
#2016-07-26|1170.73
#2016-07-27|1176.32
#2016-07-28|1171.53
#2016-07-29|1191.32
#2016-08-01|1182.75
#2016-08-02|1166.40
#2016-08-03|1164.11
#2016-08-04|1159.46
#2016-08-05|1172.99
#2016-08-08|1170.77
#2016-08-09|1180.27
#2016-08-10|1178.09
#2016-08-11|1192.30
#2016-08-12|1186.76
#2016-08-15|1185.53
#2016-08-16|1190.66
#2016-08-17|1194.38
#2016-08-18|1211.17
#2016-08-19|1198.23
#2016-08-22|1201.97
#2016-08-23|1202.13
#2016-08-24|1205.93
#2016-08-25|1198.79
#2016-08-26|1203.25
#2016-08-29|1191.49
#2016-08-30|1191.93
#2016-08-31|1184.95
#2016-09-01|1198.68
#2016-09-02|1206.16
#2016-09-05|1205.04
#2016-09-06|1217.43
#2016-09-07|1208.82
#2016-09-08|1203.16
#2016-09-09|1178.67
#2016-09-12|1163.00
#2016-09-13|1157.72
#2016-09-14|1163.99
#2016-09-15|1173.99
#2016-09-16|1158.80
#2016-09-19|1158.14
#2016-09-20|1171.19
#2016-09-21|1176.20
#2016-09-22|1197.93
#2016-09-23|1179.56
#2016-09-26|1168.36
#2016-09-27|1169.41
#2016-09-28|1177.34
#2016-09-29|1189.80
#2016-09-30|1195.58
#2016-10-03|1210.42
#2016-10-04|1224.14
#2016-10-05|1216.40
#2016-10-06|1211.54
#2016-10-07|1200.97
#2016-10-10|1197.31
#2016-10-11|1196.32
#2016-10-12|1183.74
#2016-10-13|1183.69
#2016-10-14|1194.94
#2016-10-17|1177.02
#2016-10-18|1189.26
#2016-10-19|1197.71
#2016-10-20|1192.73
#2016-10-21|1178.37
#2016-10-24|1171.59
#2016-10-25|1166.67
#2016-10-26|1151.31
#2016-10-27|1145.54
#2016-10-28|1152.28
#2016-10-31|1160.43
#2016-11-01|1153.41
#2016-11-02|1157.47
#2016-11-03|1141.49
#2016-11-04|1130.26
#2016-11-07|1123.81
#2016-11-08|1133.78
#2016-11-09|1145.59
#2016-11-10|1134.52
#2016-11-11|1125.54
#2016-11-14|1113.25
#2016-11-15|1116.21
#2016-11-16|1128.08
#2016-11-17|1114.22
#2016-11-18|1108.41
#2016-11-21|1121.62
#2016-11-22|1124.73
#2016-11-23|1122.88
#2016-11-24|1130.21
#2016-11-25|1127.75
#2016-11-28|1121.10
#2016-11-29|1127.48
#2016-11-30|1124.72
#2016-12-01|1120.79
#2016-12-02|1122.06
#2016-12-05|1126.63
#2016-12-06|1116.55
#2016-12-07|1117.32
#2016-12-08|1120.45
#2016-12-09|1126.80
#2016-12-12|1116.62
#2016-12-13|1131.31
#2016-12-14|1136.28
#2016-12-15|1115.30
#2016-12-16|1119.70
#2016-12-19|1121.43
#2016-12-20|1114.14
#2016-12-21|1116.49
#2016-12-22|1122.77
#2016-12-23|1117.60
#2016-12-26|1117.60
#2016-12-27|1117.69
#2016-12-28|1122.29
#2016-12-29|1125.51
#2016-12-30|1139.59
#2017-01-02|1139.59
#2017-01-03|1134.75
#2017-01-04|1136.05
#2017-01-05|1146.66
#2017-01-06|1133.78
#2017-01-09|1126.16
#2017-01-10|1129.80
#2017-01-11|1126.09
#2017-01-12|1143.34
#2017-01-13|1148.81
#2017-01-16|1133.36
#2017-01-17|1143.60
#2017-01-18|1148.15
#2017-01-19|1141.61
#2017-01-20|1152.43
#2017-01-23|1168.88
#2017-01-24|1178.90
#2017-01-25|1198.12
#2017-01-26|1192.58
#2017-01-27|1194.80
#2017-01-30|1190.58
#2017-01-31|1194.70
#2017-02-01|1208.25
#2017-02-02|1187.77
#2017-02-03|1182.06
#2017-02-06|1176.31
#2017-02-07|1183.21
#2017-02-08|1187.23
#2017-02-09|1188.31
#2017-02-10|1193.65
#2017-02-13|1195.78
#2017-02-14|1179.47
#2017-02-15|1182.31
#2017-02-16|1177.87
#2017-02-17|1171.79
#2017-02-20|1172.52
#2017-02-21|1167.79
#2017-02-22|1159.03
#2017-02-23|1154.28
#2017-02-24|1149.01
#2017-02-27|1158.63
#2017-02-28|1180.44
#2017-03-01|1170.67
#2017-03-02|1180.72
#2017-03-03|1169.42
#2017-03-06|1160.75
#2017-03-07|1156.16
#2017-03-08|1152.18
#2017-03-09|1149.28
#2017-03-10|1145.58
#2017-03-13|1160.98
#2017-03-14|1150.15
#2017-03-15|1157.56
#2017-03-16|1172.08
#2017-03-17|1179.85
#2017-03-20|1183.59
#2017-03-21|1186.07
#2017-03-22|1170.37
#2017-03-23|1185.31
#2017-03-24|1171.61
#2017-03-27|1178.49
#2017-03-28|1190.14
#2017-03-29|1180.12
#2017-03-30|1193.04
#2017-03-31|1194.97
#2017-04-03|1190.84
#2017-04-04|1191.84
#2017-04-05|1173.63
#2017-04-06|1172.05
#2017-04-07|1171.15
#2017-04-10|1168.80
#2017-04-11|1181.37
#2017-04-12|1192.67
#2017-04-13|1198.93
#2017-04-14|1198.93
#2017-04-17|1206.21
#2017-04-18|1191.68
#2017-04-19|1184.95
#2017-04-20|1189.43
#2017-04-21|1182.03
#2017-04-24|1209.56
#2017-04-25|1231.18
#2017-04-26|1249.78
#2017-04-27|1261.49
#2017-04-28|1256.33
#2017-05-01|1255.45
#2017-05-02|1269.19
#2017-05-03|1282.00
#2017-05-04|1285.20
#2017-05-05|1300.28
#2017-05-08|1294.09
#2017-05-09|1308.47
#2017-05-10|1312.45
#2017-05-11|1302.29
#2017-05-12|1306.74
#2017-05-15|1304.65
#2017-05-16|1315.71
#2017-05-17|1303.64
#2017-05-18|1302.88
#2017-05-19|1301.00
#2017-05-22|1303.70
#2017-05-23|1315.77
#2017-05-24|1307.71
#2017-05-25|1303.99
#2017-05-26|1304.21
#2017-05-29|1309.46
#2017-05-30|1303.91
#2017-05-31|1304.03
#2017-06-01|1302.87
#2017-06-02|1312.82
#2017-06-05|1311.61
#2017-06-06|1283.80
#2017-06-07|1270.57
#2017-06-08|1273.15
#2017-06-09|1269.85
#2017-06-12|1270.86
#2017-06-13|1287.16
#2017-06-14|1295.62
#2017-06-15|1260.33
#2017-06-16|1276.61
#2017-06-19|1283.94
#2017-06-20|1268.74
#2017-06-21|1268.22
#2017-06-22|1252.11
#2017-06-23|1262.84
#2017-06-26|1267.06
#2017-06-27|1266.82
#2017-06-28|1274.73
#2017-06-29|1272.49
#2017-06-30|1265.22
#2017-07-03|1268.60
#2017-07-04|1259.07
#2017-07-05|1260.99
#2017-07-06|1246.87
#2017-07-07|1235.64
#2017-07-10|1233.16
#2017-07-11|1226.86
#2017-07-12|1249.29
#2017-07-13|1261.09
#2017-07-14|1273.89
#2017-07-17|1275.50
#2017-07-18|1272.15
#2017-07-19|1282.97
#2017-07-20|1276.78
#2017-07-21|1275.65
#2017-07-24|1268.27
#2017-07-25|1271.12
#2017-07-26|1269.67
#2017-07-27|1275.96
#2017-07-28|1249.51
#2017-07-31|1260.51
#2017-08-01|1262.38
#2017-08-02|1261.79
#2017-08-03|1248.93
#2017-08-04|1255.74
#2017-08-07|1250.46
#2017-08-08|1244.12
#2017-08-09|1238.80
#2017-08-10|1226.85
#2017-08-11|1223.86
#2017-08-14|1228.18
#2017-08-15|1216.47
#2017-08-16|1229.13
#2017-08-17|1243.68
#2017-08-18|1232.07
#2017-08-21|1233.05
#2017-08-22|1243.09
#2017-08-23|1240.85
#2017-08-24|1244.33
#2017-08-25|1248.45
#2017-08-28|1253.35
#2017-08-29|1247.62
#2017-08-30|1236.67
#2017-08-31|1235.35
#2017-09-01|1247.07
#2017-09-04|1267.98
#2017-09-05|1286.63
#2017-09-06|1286.46
#2017-09-07|1308.20
#2017-09-08|1320.82
#2017-09-11|1311.34
#2017-09-12|1323.51
#2017-09-13|1295.44
#2017-09-14|1297.49
#2017-09-15|1313.51
#2017-09-18|1332.03
#2017-09-19|1345.87
#2017-09-20|1345.32
#2017-09-21|1422.32
#2017-09-22|1438.48
#2017-09-25|1425.13
#2017-09-26|1403.28
#2017-09-27|1400.15
#2017-09-28|1414.04
#2017-09-29|1417.69
#2017-10-02|1413.09
#2017-10-03|1418.84
#2017-10-04|1425.07
#2017-10-05|1407.44
#2017-10-06|1400.96
#2017-10-09|1404.12
#2017-10-10|1401.67
#2017-10-11|1406.01
#2017-10-12|1413.33
#2017-10-13|1444.48
#2017-10-16|1429.22
#2017-10-17|1399.41
#2017-10-18|1400.91
#2017-10-19|1401.82
#2017-10-20|1408.14
#2017-10-23|1418.12
#2017-10-24|1389.01
#2017-10-25|1412.95
#2017-10-26|1413.94
#2017-10-27|1411.28
#2017-10-30|1409.00
#2017-10-31|1449.05
#2017-11-01|1449.26
#2017-11-02|1442.08
#2017-11-03|1466.92
#2017-11-06|1465.72
#2017-11-07|1457.65
#2017-11-08|1458.68
#2017-11-09|1439.40
#2017-11-10|1437.48
#2017-11-13|1416.87
#2017-11-14|1425.54
#2017-11-15|1413.63
#2017-11-16|1429.21
#2017-11-17|1424.99
#2017-11-20|1445.57
#2017-11-21|1429.54
#2017-11-22|1423.72
#2017-11-23|1414.59
#2017-11-24|1423.98
#2017-11-27|1408.55
#2017-11-28|1418.69
#2017-11-29|1419.99
#2017-11-30|1428.26
#2017-12-01|1403.01
#2017-12-04|1418.10
#2017-12-05|1420.05
#2017-12-06|1416.08
#2017-12-07|1412.09
#2017-12-08|1415.41
#2017-12-11|1423.23
#2017-12-12|1422.42
#2017-12-13|1424.03
#2017-12-14|1433.72
#2017-12-15|1429.11
#2017-12-18|1450.86
#2017-12-19|1446.75
#2017-12-20|1447.93
#2017-12-21|1446.39
#2017-12-22|1449.39
#2017-12-25|1449.39
#2017-12-26|1449.33
#2017-12-27|1460.46
#2017-12-28|1466.59
#2017-12-29|1477.24
#2018-01-01|1477.24
#2018-01-02|1475.19
#2018-01-03|1486.41
#2018-01-04|1503.13
#2018-01-05|1514.48
#2018-01-08|1515.96
#2018-01-09|1515.21
#2018-01-10|1487.59
#2018-01-11|1484.12
#2018-01-12|1510.14
#2018-01-15|1526.61
#2018-01-16|1543.48
#2018-01-17|1529.18
#2018-01-18|1544.96
#2018-01-19|1552.71
#2018-01-22|1552.38
#2018-01-23|1573.14
#2018-01-24|1573.91
#2018-01-25|1577.08
#2018-01-26|1593.46
#2018-01-29|1585.24
#2018-01-30|1577.15
#2018-01-31|1614.09
#2018-02-01|1603.03
#2018-02-02|1565.26
#2018-02-05|1544.31
#2018-02-06|1500.18
#2018-02-07|1529.48
#2018-02-08|1520.53
#2018-02-09|1468.10
#2018-02-12|1484.03
#2018-02-13|1488.19
#2018-02-14|1498.49
#2018-02-15|1539.06
#2018-02-16|1543.97
#2018-02-19|1520.07
#2018-02-20|1538.12
#2018-02-21|1551.26
#2018-02-22|1548.40
#2018-02-23|1545.48
#2018-02-26|1541.53
#2018-02-27|1536.34
#2018-02-28|1535.45
#2018-03-01|1513.76
#2018-03-02|1492.45
#2018-03-05|1518.18
#2018-03-06|1538.28
#2018-03-07|1553.79
#2018-03-08|1565.97
#2018-03-09|1582.70
#2018-03-12|1589.93
#2018-03-13|1571.16
#2018-03-14|1553.74
#2018-03-15|1565.98
#2018-03-16|1547.35
#2018-03-19|1558.84
#2018-03-20|1567.39
#2018-03-21|1576.29
#2018-03-22|1549.31
#2018-03-23|1548.88
#2018-03-26|1537.65
#2018-03-27|1550.53
#2018-03-28|1557.97
#2018-03-29|1548.64
#2018-03-30|1548.64
#2018-04-02|1551.40
#2018-04-03|1553.86
#2018-04-04|1538.16
#2018-04-05|1574.11
#2018-04-06|1590.02
#2018-04-09|1598.78
#2018-04-10|1623.00
#2018-04-11|1611.07
#2018-04-12|1619.21
#2018-04-13|1625.85
#2018-04-16|1627.82
#2018-04-17|1634.24
#2018-04-18|1622.92
#2018-04-19|1622.19
#2018-04-20|1604.98
#2018-04-23|1602.63
#2018-04-24|1592.95
#2018-04-25|1553.91
#2018-04-26|1572.96
#2018-04-27|1572.65
#2018-04-30|1560.25
#2018-05-01|1544.80
#2018-05-02|1562.23
#2018-05-03|1535.13
#2018-05-04|1544.03
#2018-05-07|1549.91
#2018-05-08|1569.39
#2018-05-09|1593.81
#2018-05-10|1594.94
#2018-05-11|1602.59
#2018-05-14|1594.65
#2018-05-15|1582.36
#2018-05-16|1595.34
#2018-05-17|1618.35
#2018-05-18|1604.09
#2018-05-21|1621.99
#2018-05-22|1629.56
#2018-05-23|1605.89
#2018-05-24|1613.91
#2018-05-25|1606.09
#2018-05-28|1604.40
#2018-05-29|1577.87
#2018-05-30|1585.78
#2018-05-31|1606.04
#2018-06-01|1643.56
#2018-06-04|1670.17
#2018-06-05|1666.68
#2018-06-06|1694.62
#2018-06-07|1696.03
#2018-06-08|1705.20
#2018-06-11|1714.68
#2018-06-12|1702.92
#2018-06-13|1720.97
#2018-06-14|1719.29
#2018-06-15|1697.50
#2018-06-18|1683.02
#2018-06-19|1651.38
#2018-06-20|1658.21
#2018-06-21|1634.94
#2018-06-22|1646.89
#2018-06-25|1624.22
#2018-06-26|1627.95
#2018-06-27|1641.82
#2018-06-28|1602.65
#2018-06-29|1617.97
#2018-07-02|1584.91
#2018-07-03|1599.34
#2018-07-04|1586.30
#2018-07-05|1609.46
#2018-07-06|1624.19
#2018-07-09|1631.55
#2018-07-10|1633.98
#2018-07-11|1618.11
#2018-07-12|1632.01
#2018-07-13|1641.12
#2018-07-16|1646.66
#2018-07-17|1645.42
#2018-07-18|1663.07
#2018-07-19|1644.08
#2018-07-20|1648.76
#2018-07-23|1642.34
#2018-07-24|1654.49
#2018-07-25|1646.84
#2018-07-26|1672.69
#2018-07-27|1685.54
#2018-07-30|1697.49
#2018-07-31|1697.69
#2018-08-01|1690.60
#2018-08-02|1670.73
#2018-08-03|1683.03
#2018-08-06|1678.04
#2018-08-07|1668.14
#2018-08-08|1678.23
#2018-08-09|1698.63
#2018-08-10|1660.90
#2018-08-13|1658.65
#2018-08-14|1650.64
#2018-08-15|1604.10
#2018-08-16|1631.58
#2018-08-17|1620.31
#2018-08-20|1630.91
#2018-08-21|1652.69
#2018-08-22|1639.55
#2018-08-23|1637.23
#2018-08-24|1648.75
#2018-08-27|1652.79
#2018-08-28|1675.85
#2018-08-29|1682.25
#2018-08-30|1677.66
#2018-08-31|1648.63
#2018-09-03|1647.99
#2018-09-04|1614.51
#2018-09-05|1614.33
#2018-09-06|1593.78
#2018-09-07|1591.31
#2018-09-10|1595.37
#2018-09-11|1604.09
#2018-09-12|1619.50
#2018-09-13|1632.59
#2018-09-14|1636.57
#2018-09-17|1653.55
#2018-09-18|1660.94
#2018-09-19|1673.64
#2018-09-20|1695.00
#2018-09-21|1685.98
#2018-09-24|1680.41
#2018-09-25|1682.39
#2018-09-26|1684.96
#2018-09-27|1669.37
#2018-09-28|1654.10
#2018-10-01|1665.73
#2018-10-02|1633.07
#2018-10-03|1623.18
#2018-10-04|1585.41
#2018-10-05|1574.47
#2018-10-08|1547.75
#2018-10-09|1535.45
#2018-10-10|1471.43
#2018-10-11|1439.11
#2018-10-12|1433.72
#2018-10-15|1423.38
#2018-10-16|1448.51
#2018-10-17|1442.95
#2018-10-18|1425.59
#2018-10-19|1393.34
#2018-10-22|1396.60
#2018-10-23|1354.22
#2018-10-24|1346.78
#2018-10-25|1350.64
#2018-10-26|1332.04
#2018-10-29|1347.97
#2018-10-30|1348.04
#2018-10-31|1385.28
#2018-11-01|1417.69
#2018-11-02|1434.03
#2018-11-05|1428.69
#2018-11-06|1434.00
#2018-11-07|1454.41
#2018-11-08|1442.43
#2018-11-09|1417.95
#2018-11-12|1387.77
#2018-11-13|1416.57
#2018-11-14|1409.81
#2018-11-15|1395.86
#2018-11-16|1403.56
#2018-11-19|1378.39
#2018-11-20|1329.90
#2018-11-21|1392.69
#2018-11-22|1378.90
#2018-11-23|1384.55
#2018-11-26|1393.85
#2018-11-27|1358.67
#2018-11-28|1345.37
#2018-11-29|1376.07
#2018-11-30|1356.10
#2018-12-03|1374.26
#2018-12-04|1341.48
#2018-12-05|1309.99
#2018-12-06|1267.81
#2018-12-07|1272.54
#2018-12-10|1221.53
#2018-12-11|1238.98
#2018-12-12|1280.18
#2018-12-13|1270.08
#2018-12-14|1240.83
#2018-12-17|1226.59
#2018-12-18|1245.12
#2018-12-19|1268.32
#2018-12-20|1253.96
#2018-12-21|1260.82
#2018-12-24|1262.75
#2018-12-25|1262.75
#2018-12-26|1258.28
#2018-12-27|1242.62
#2018-12-28|1263.62
#2018-12-31|1278.17
#2019-01-01|1278.17
#2019-01-02|1251.55
#2019-01-03|1231.13
#2019-01-04|1288.95
#2019-01-07|1306.03
#2019-01-08|1334.60
#2019-01-09|1348.98
#2019-01-10|1357.48
#2019-01-11|1354.65
#2019-01-14|1348.02
#2019-01-15|1345.13
#2019-01-16|1341.26
#2019-01-17|1351.86
#2019-01-18|1375.66
#2019-01-21|1371.63
#2019-01-22|1363.45
#2019-01-23|1358.46
#2019-01-24|1347.42
#2019-01-25|1371.62
#2019-01-28|1354.07
#2019-01-29|1370.02
#2019-01-30|1386.95
#2019-01-31|1377.90
#2019-02-01|1387.51
#2019-02-04|1392.64
#2019-02-05|1399.63
#2019-02-06|1403.14
#2019-02-07|1375.88
#2019-02-08|1364.36
#2019-02-11|1372.95
#2019-02-12|1377.05
#2019-02-13|1385.51
#2019-02-14|1380.83
#2019-02-15|1404.72
#2019-02-18|1420.46
#2019-02-19|1418.78
#2019-02-20|1444.19
#2019-02-21|1429.67
#2019-02-22|1435.33
#2019-02-25|1440.18
#2019-02-26|1435.16
#2019-02-27|1418.77
#2019-02-28|1405.82
#2019-03-01|1423.79
#2019-03-04|1408.65
#2019-03-05|1401.72
#2019-03-06|1399.55
#2019-03-07|1374.65
#2019-03-08|1349.58
#2019-03-11|1367.61
#2019-03-12|1372.17
#2019-03-13|1401.93
#2019-03-14|1401.55
#2019-03-15|1412.13
#2019-03-18|1404.33
#2019-03-19|1421.86
#2019-03-20|1412.69
#2019-03-21|1408.76
#2019-03-22|1388.92
#2019-03-25|1374.68
#2019-03-26|1388.90
#2019-03-27|1381.86
#2019-03-28|1392.48
#2019-03-29|1384.37
#2019-04-01|1407.25
#2019-04-02|1407.35
#2019-04-03|1443.85
#2019-04-04|1427.83
#2019-04-05|1442.53
#2019-04-08|1447.84
#2019-04-09|1445.94
#2019-04-10|1461.92
#2019-04-11|1461.44
#2019-04-12|1469.75
#2019-04-15|1481.47
#2019-04-16|1481.18
#2019-04-17|1488.81
#2019-04-18|1482.59
#2019-04-19|1482.59
#2019-04-22|1478.94
#2019-04-23|1472.77
#2019-04-24|1466.94
#2019-04-25|1462.45
#2019-04-26|1474.56
#2019-04-29|1475.15
#2019-04-30|1459.38
#2019-05-01|1457.56
#2019-05-02|1443.11
#2019-05-03|1449.86
#2019-05-06|1446.87
#2019-05-07|1403.22
#2019-05-08|1407.48
#2019-05-09|1391.69
#2019-05-10|1405.23
#2019-05-13|1357.86
#2019-05-14|1367.82
#2019-05-15|1366.89
#2019-05-16|1376.48
#2019-05-17|1365.73
#2019-05-20|1344.73
#2019-05-21|1347.56
#2019-05-22|1342.13
#2019-05-23|1319.44
#2019-05-24|1329.23
#2019-05-27|1327.92
#2019-05-28|1335.79
#2019-05-29|1316.03
#2019-05-30|1299.99
#2019-05-31|1306.37
#2019-06-03|1303.76
#2019-06-04|1314.99
#2019-06-05|1315.03
#2019-06-06|1321.28
#2019-06-07|1342.56
#2019-06-10|1344.40
#2019-06-11|1360.88
#2019-06-12|1351.48
#2019-06-13|1345.99
#2019-06-14|1329.07
#2019-06-17|1315.87
#2019-06-18|1330.23
#2019-06-19|1332.90
#2019-06-20|1370.36
#2019-06-21|1369.09
#2019-06-24|1369.20
#2019-06-25|1369.94
#2019-06-26|1365.27
#2019-06-27|1359.27
#2019-06-28|1369.20
#2019-07-01|1361.73
#2019-07-02|1332.34
#2019-07-03|1343.01
#2019-07-04|1353.52
#2019-07-05|1315.95
#2019-07-08|1313.57
#2019-07-09|1298.25
#2019-07-10|1293.35
#2019-07-11|1293.23
#2019-07-12|1308.49
#2019-07-15|1312.43
#2019-07-16|1316.32
#2019-07-17|1287.95
#2019-07-18|1256.06
#2019-07-19|1274.61
#2019-07-22|1261.87
#2019-07-23|1282.56
#2019-07-24|1269.13
#2019-07-25|1266.27
#2019-07-26|1255.37
#2019-07-29|1253.55
#2019-07-30|1243.38
#2019-07-31|1249.62
#2019-08-01|1236.19
#2019-08-02|1198.93
#2019-08-05|1175.56
#2019-08-06|1144.75
#2019-08-07|1140.93
#2019-08-08|1170.72
#2019-08-09|1155.47
#2019-08-12|1134.67
#2019-08-13|1146.04
#2019-08-14|1121.51
#2019-08-15|1121.33
#2019-08-16|1133.51
#2019-08-19|1141.34
#2019-08-20|1131.27
#2019-08-21|1155.03
#2019-08-22|1166.32
#2019-08-23|1158.46
#2019-08-26|1153.55
#2019-08-27|1162.56
#2019-08-28|1153.06
#2019-08-29|1172.31
#2019-08-30|1186.40
#2019-09-02|1184.68
#2019-09-03|1186.66
#2019-09-04|1211.89
#2019-09-05|1233.98
#2019-09-06|1245.32
#2019-09-09|1254.24
#2019-09-10|1267.00
#2019-09-11|1288.37
#2019-09-12|1284.89
#2019-09-13|1311.82
#2019-09-16|1277.59
#2019-09-17|1241.54
#2019-09-18|1238.48
#2019-09-19|1250.76
#2019-09-20|1242.80
#2019-09-23|1216.07
#2019-09-24|1203.57
#2019-09-25|1198.08
#2019-09-26|1191.93
#2019-09-27|1194.89
#2019-09-30|1208.16
#2019-10-01|1183.62
#2019-10-02|1153.86
#2019-10-03|1141.14
#2019-10-04|1143.25
#2019-10-07|1151.83
#2019-10-08|1131.99
#2019-10-09|1136.60
#2019-10-10|1153.55
#2019-10-11|1210.45
#2019-10-14|1203.65
#2019-10-15|1224.13
#2019-10-16|1219.09
#2019-10-17|1235.93
#2019-10-18|1235.68
#2019-10-21|1237.79
#2019-10-22|1241.04
#2019-10-23|1247.46
#2019-10-24|1253.14
#2019-10-25|1246.52
#2019-10-28|1255.30
#2019-10-29|1260.58
#2019-10-30|1246.80
#2019-10-31|1253.66
#2019-11-01|1277.90
#2019-11-04|1287.97
#2019-11-05|1299.41
#2019-11-06|1300.59
#2019-11-07|1304.10
#2019-11-08|1289.38
#2019-11-11|1292.03
#2019-11-12|1299.83
#2019-11-13|1297.47
#2019-11-14|1284.91
#2019-11-15|1301.76
#2019-11-18|1290.99
#2019-11-19|1302.78
#2019-11-20|1301.43
#2019-11-21|1268.91
#2019-11-22|1242.88
#2019-11-25|1271.68
#2019-11-26|1289.87
#2019-11-27|1290.27
#2019-11-28|1285.70
#2019-11-29|1273.21
#2019-12-02|1267.07
#2019-12-03|1252.79
#2019-12-04|1271.92
#2019-12-05|1273.31
#2019-12-06|1278.81
#2019-12-09|1279.30
#2019-12-10|1275.82
#2019-12-11|1275.59
#2019-12-12|1285.54
#2019-12-13|1319.85
#2019-12-16|1341.00
#2019-12-17|1320.63
#2019-12-18|1320.57
#2019-12-19|1319.95
#2019-12-20|1334.86
#2019-12-23|1337.05
#2019-12-24|1353.20
#2019-12-25|1353.20
#2019-12-26|1357.01
#2019-12-27|1367.10
#2019-12-30|1361.57
#2019-12-31|1366.77
#2020-01-01|1366.77
#2020-01-02|1373.53
#2020-01-03|1347.50
#2020-01-06|1345.81
#2020-01-07|1345.23
#2020-01-08|1340.33
#2020-01-09|1333.33
#2020-01-10|1334.19
#2020-01-13|1337.97
#2020-01-14|1324.49
#2020-01-15|1311.40
#2020-01-16|1307.88
#2020-01-17|1310.37
#2020-01-20|1299.98
#2020-01-21|1311.10
#2020-01-22|1310.86
#2020-01-23|1298.87
#2020-01-24|1311.83
#2020-01-27|1271.62
#2020-01-28|1276.76
#2020-01-29|1282.19
#2020-01-30|1274.97
#2020-01-31|1260.24
#2020-02-03|1250.94
#2020-02-04|1268.15
#2020-02-05|1282.60
#2020-02-06|1273.36
#2020-02-07|1260.34
#2020-02-10|1259.43
#2020-02-11|1276.06
#2020-02-12|1282.12
#2020-02-13|1269.46
#2020-02-14|1256.06
#2020-02-17|1263.76
#2020-02-18|1257.96
#2020-02-19|1266.77
#2020-02-20|1266.19
#2020-02-21|1251.58
#2020-02-24|1218.55
#2020-02-25|1207.05
#2020-02-26|1194.67
#2020-02-27|1138.79
#2020-02-28|1116.26
#2020-03-02|1116.89
#2020-03-03|1139.42
#2020-03-04|1142.32
#2020-03-05|1134.05
#2020-03-06|1107.81
#2020-03-09|1057.89
#2020-03-10|1058.70
#2020-03-11|1042.63
#2020-03-12| 927.02
#2020-03-13| 933.73
#2020-03-16| 908.47
#2020-03-17| 919.20
#2020-03-18| 892.01
#2020-03-19| 905.52
#2020-03-20| 881.35
#2020-03-23| 822.61
#2020-03-24| 863.72
#2020-03-25| 877.71
#2020-03-26| 913.24
#2020-03-27| 889.75
#2020-03-30| 905.48
#2020-03-31| 912.05
#2020-04-01| 884.09
#2020-04-02| 871.31
#2020-04-03| 858.41
#2020-04-06| 892.40
#2020-04-07| 919.51
#2020-04-08| 936.74
#2020-04-09| 982.15
#2020-04-10| 982.15
#2020-04-13| 984.91
#2020-04-14|1026.31
#2020-04-15| 956.86
#2020-04-16| 971.39
#2020-04-17|1006.50
#2020-04-20|1006.48
#2020-04-21| 967.78
#2020-04-22| 992.40
#2020-04-23|1015.44
#2020-04-24| 994.69
#2020-04-27|1018.15
#2020-04-28|1041.33
#2020-04-29|1056.02
#2020-04-30|1048.20
#2020-05-01|1015.52
#2020-05-04|1005.34
#2020-05-05|1011.80
#2020-05-06|1006.12
#2020-05-07|1021.79
#2020-05-08|1035.72
#2020-05-11|1031.23
#2020-05-12|1032.03
#2020-05-13|1012.90
#2020-05-14| 981.34
#2020-05-15| 995.47
#2020-05-18|1034.07
#2020-05-19|1035.08
#2020-05-20|1044.12
#2020-05-21|1042.33
#2020-05-22|1045.92
#2020-05-25|1046.48
#2020-05-26|1068.17
#2020-05-27|1074.81
#2020-05-28|1101.29
#2020-05-29|1085.87
#2020-06-01|1084.49
#2020-06-02|1114.21
#2020-06-03|1140.34
#2020-06-04|1138.57
#2020-06-05|1150.74
#2020-06-08|1142.73
#2020-06-09|1127.49
#2020-06-10|1132.83
#2020-06-11|1072.69
#2020-06-12|1065.82
#2020-06-15|1067.63
#2020-06-16|1101.11
#2020-06-17|1096.92
#2020-06-18|1086.38
#2020-06-19|1090.41
#2020-06-22|1092.48
#2020-06-23|1098.34
#2020-06-24|1063.48
#2020-06-25|1069.70
#2020-06-26|1069.18
#2020-06-29|1081.43
#2020-06-30|1076.50
#2020-07-01|1077.98
#2020-07-02|1091.58
#2020-07-03|1078.26
#2020-07-06|1114.46
#2020-07-07|1118.34
#2020-07-08|1095.71
#2020-07-09|1097.72
#2020-07-10|1115.93
#2020-07-13|1142.90
#2020-07-14|1139.82
#2020-07-15|1169.57
#2020-07-16|1163.77
#2020-07-17|1164.42
#2020-07-20|1178.93
#2020-07-21|1177.44
#2020-07-22|1178.94
#2020-07-23|1191.09
#2020-07-24|1200.86
#2020-07-27|1228.32
#2020-07-28|1224.21
#2020-07-29|1218.73
#2020-07-30|1205.41
#2020-07-31|1211.57
#2020-08-03|1222.76
#2020-08-04|1214.93
#2020-08-05|1253.39
#2020-08-06|1241.47
#2020-08-07|1239.40
#2020-08-10|1247.72
#2020-08-11|1267.68
#2020-08-12|1283.55
#2020-08-13|1285.04
#2020-08-14|1269.25
#2020-08-17|1288.40
#2020-08-18|1286.02
#2020-08-19|1286.51
#2020-08-20|1265.04
#2020-08-21|1257.08
#2020-08-24|1281.37
#2020-08-25|1275.40
#2020-08-26|1310.19
#2020-08-27|1292.51
#2020-08-28|1295.13
#2020-08-31|1300.81
#2020-09-01|1308.61
#2020-09-02|1322.17
#2020-09-03|1286.40
#2020-09-04|1284.21
#2020-09-07|1315.76
#2020-09-08|1306.49
#2020-09-09|1323.72
#2020-09-10|1309.60
#2020-09-11|1308.40
#2020-09-14|1320.83
#2020-09-15|1324.12
#2020-09-16|1350.91
#2020-09-17|1339.67
#2020-09-18|1324.65
#2020-09-21|1258.34
#2020-09-22|1250.38
#2020-09-23|1271.43
#2020-09-24|1244.78
#2020-09-25|1241.61
#2020-09-28|1277.09
#2020-09-29|1278.61
#2020-09-30|1286.34
#2020-10-01|1294.70
#2020-10-02|1311.93
#2020-10-05|1319.06
#2020-10-06|1294.58
#2020-10-07|1311.57
#2020-10-08|1320.91
#2020-10-09|1323.29
#2020-10-12|1342.04
#2020-10-13|1332.00
#2020-10-14|1364.11
#2020-10-15|1333.87
#2020-10-16|1352.72
#2020-10-19|1339.29
#2020-10-20|1341.85
#2020-10-21|1335.87
#2020-10-22|1318.04
#2020-10-23|1331.50
#2020-10-26|1320.98
#2020-10-27|1338.26
#2020-10-28|1284.85
#2020-10-29|1253.46
#2020-10-30|1251.87
#2020-11-02|1256.77
#2020-11-03|1293.94
#2020-11-04|1306.41
#2020-11-05|1328.17
#2020-11-06|1349.88
#2020-11-09|1347.86
#2020-11-10|1429.86
#2020-11-11|1411.64
#2020-11-12|1386.12
#2020-11-13|1388.86
#2020-11-16|1406.96
#2020-11-17|1402.60
#2020-11-18|1400.21
#2020-11-19|1387.17
#2020-11-20|1388.24
#2020-11-23|1364.15
#2020-11-24|1345.99
#2020-11-25|1357.13
#2020-11-26|1346.72
#2020-11-27|1357.51
#2020-11-30|1350.67
#2020-12-01|1375.86
#2020-12-02|1371.63
#2020-12-03|1389.14
#2020-12-04|1418.76
#2020-12-07|1392.10
#2020-12-08|1426.92
#2020-12-09|1435.79
#2020-12-10|1429.80
#2020-12-11|1415.48
#2020-12-14|1439.67
#2020-12-15|1459.19
#2020-12-16|1485.73
#2020-12-17|1498.94
#2020-12-18|1474.27
#2020-12-21|1452.85
#2020-12-22|1473.11
#2020-12-23|1492.08
#2020-12-24|1494.37
#2020-12-25|1494.37
#2020-12-28|1484.27
#2020-12-29|1532.77
#2020-12-30|1525.07
#2020-12-31|1523.36
#2021-01-01|1523.36
#2021-01-04|1533.53
#2021-01-05|1543.92
#2021-01-06|1566.95
#2021-01-07|1554.05
#2021-01-08|1566.12
#2021-01-11|1549.22
#2021-01-12|1554.97
#2021-01-13|1552.30
#2021-01-14|1570.94
#2021-01-15|1531.43
#2021-01-18|1533.94
#2021-01-19|1530.78
#2021-01-20|1564.31
#2021-01-21|1591.16
#2021-01-22|1603.32
#2021-01-25|1583.93
#2021-01-26|1625.42
#2021-01-27|1599.84
#2021-01-28|1591.92
#2021-01-29|1580.74
#2021-02-01|1591.49
#2021-02-02|1608.03
#2021-02-03|1610.01
#2021-02-04|1606.93
#2021-02-05|1587.32
#2021-02-08|1602.50
#2021-02-09|1609.30
#2021-02-10|1615.57
#2021-02-11|1632.02
#2021-02-12|1658.13
#2021-02-15|1685.78
#2021-02-16|1691.60
#2021-02-17|1653.99
#2021-02-18|1662.85
#2021-02-19|1679.19
#2021-02-22|1691.20
#2021-02-23|1666.26
#2021-02-24|1672.15
#2021-02-25|1660.59
#2021-02-26|1616.75
#2021-03-01|1654.37
#2021-03-02|1670.86
#2021-03-03|1678.55
#2021-03-04|1647.90
#2021-03-05|1615.84
#2021-03-08|1637.37
#2021-03-09|1656.24
#2021-03-10|1656.96
#2021-03-11|1659.96
#2021-03-12|1633.17
#2021-03-15|1618.84
#2021-03-16|1636.59
#2021-03-17|1609.46
#2021-03-18|1624.17
#2021-03-19|1593.49
#2021-03-22|1605.03
#2021-03-23|1599.45
#2021-03-24|1597.90
#2021-03-25|1604.94
#2021-03-26|1618.22
#2021-03-29|1620.94
#2021-03-30|1634.24
#2021-03-31|1625.18
#2021-04-01|1637.51
#2021-04-02|1637.51
#2021-04-05|1646.10
#2021-04-06|1657.29
#2021-04-07|1653.96
#2021-04-08|1671.98
#2021-04-09|1682.93
#2021-04-12|1690.79
#2021-04-13|1693.90
#2021-04-14|1690.85
#2021-04-15|1720.09
#2021-04-16|1734.63
#2021-04-19|1754.18
#2021-04-20|1739.64
#2021-04-21|1749.56
#2021-04-22|1766.25
#2021-04-23|1783.23
#2021-04-26|1793.80
#2021-04-27|1800.97
#2021-04-28|1787.41
#2021-04-29|1775.04
#2021-04-30|1763.61
#2021-05-03|1774.06
#2021-05-04|1749.00
#2021-05-05|1788.36
#2021-05-06|1776.06
#2021-05-07|1788.55
#2021-05-10|1812.47
#2021-05-11|1780.49
#2021-05-12|1764.51
#2021-05-13|1764.54
#2021-05-14|1775.00
#2021-05-17|1774.11
#2021-05-18|1798.72
#2021-05-19|1787.46
#2021-05-20|1810.41
#2021-05-21|1805.25
#2021-05-24|1818.00
#2021-05-25|1809.83
#2021-05-26|1830.32
#2021-05-27|1800.60
#2021-05-28|1820.02
#2021-05-31|1824.70
#2021-06-01|1847.00
#2021-06-02|1843.69
#2021-06-03|1842.59
#2021-06-04|1864.86
#2021-06-07|1858.02
#2021-06-08|1858.65
#2021-06-09|1837.39
#2021-06-10|1845.73
#2021-06-11|1853.04
#2021-06-14|1853.56
#2021-06-15|1863.38
#2021-06-16|1885.41
#2021-06-17|1834.11
#2021-06-18|1785.08
#2021-06-21|1816.43
#2021-06-22|1832.08
#2021-06-23|1829.03
#2021-06-24|1819.59
#2021-06-25|1823.49
#2021-06-28|1807.13
#2021-06-29|1827.41
#2021-06-30|1815.92
#2021-07-01|1827.08
#2021-07-02|1830.32
#2021-07-05|1845.62
#2021-07-06|1829.31
#2021-07-07|1852.80
#2021-07-08|1847.23
#2021-07-09|1880.91
#2021-07-12|1898.60
#2021-07-13|1900.59
#2021-07-14|1889.33
#2021-07-15|1885.48
#2021-07-16|1877.72
#2021-07-19|1822.24
#2021-07-20|1821.82
#2021-07-21|1849.06
#2021-07-22|1869.69
#2021-07-23|1885.19
#2021-07-26|1876.21
#2021-07-27|1927.22
#2021-07-28|1917.31
#2021-07-29|1917.77
#2021-07-30|1928.59
#2021-08-02|1934.52
#2021-08-03|1957.96
#2021-08-04|1960.28
#2021-08-05|1979.01
#2021-08-06|1955.24
#2021-08-09|1960.62
#2021-08-10|1986.38
#2021-08-11|2005.72
#2021-08-12|2010.28
#2021-08-13|2019.46
#2021-08-16|2012.24
#2021-08-17|1988.24
#2021-08-18|2007.87
#2021-08-19|1980.97
#2021-08-20|1983.84
#2021-08-23|2001.48
#2021-08-24|2013.20
#2021-08-25|1999.37
#2021-08-26|1982.78
#2021-08-27|1987.33
#2021-08-30|1989.36
#2021-08-31|1991.30
#2021-09-01|1994.62
#2021-09-02|2011.68
#2021-09-03|2004.11
#2021-09-06|2016.54
#2021-09-07|1982.15
#2021-09-08|1966.68
#2021-09-09|1979.11
#2021-09-10|1974.63
#2021-09-13|1981.23
#2021-09-14|1964.16
#2021-09-15|1924.62
#2021-09-16|1930.82
#2021-09-17|1899.82
#2021-09-20|1876.07
#2021-09-21|1895.06
#2021-09-22|1911.91
#2021-09-23|1930.58
#2021-09-24|1891.58
#2021-09-27|1849.23
#2021-09-28|1809.26
#2021-09-29|1785.71
#2021-09-30|1806.75
#2021-10-01|1793.36
#2021-10-04|1784.66
#2021-10-05|1785.47
#2021-10-06|1750.53
#2021-10-07|1771.68
#2021-10-08|1767.96
#2021-10-11|1767.99
#2021-10-12|1773.18
#2021-10-13|1820.73
#2021-10-14|1849.71
#2021-10-15|1859.49
#2021-10-18|1853.63
#2021-10-19|1866.12
#2021-10-20|1879.64
#2021-10-21|1893.66
#2021-10-22|1914.81
#2021-10-25|1926.98
#2021-10-26|1938.48
#2021-10-27|1927.42
#2021-10-28|1957.32
#2021-10-29|1942.22
#2021-11-01|1951.69
#2021-11-02|1931.96
#2021-11-03|1949.53
#2021-11-04|1936.02
#2021-11-05|1909.88
#2021-11-08|1935.67
#2021-11-09|1938.43
#2021-11-10|1938.10
#2021-11-11|1866.26
#2021-11-12|1883.75
#2021-11-15|1901.56
#2021-11-16|1899.56
#2021-11-17|1891.53
#2021-11-18|1892.70
#2021-11-19|1900.13
#2021-11-22|1883.48
#2021-11-23|1845.05
#2021-11-24|1831.29
#2021-11-25|1832.66
#2021-11-26|1822.11
#2021-11-29|1843.58
#2021-11-30|1830.06
#2021-12-01|1817.95
#2021-12-02|1811.98
#2021-12-03|1798.41
#2021-12-06|1794.89
#2021-12-07|1834.72
#2021-12-08|1856.07
#2021-12-09|1846.78
#2021-12-10|1852.06
#2021-12-13|1838.32
#2021-12-14|1803.31
#2021-12-15|1815.12
#2021-12-16|1835.78
#2021-12-17|1787.17
#2021-12-20|1777.12
#2021-12-21|1787.89
#2021-12-22|1803.63
#2021-12-23|1824.99
#2021-12-24|1828.05
#2021-12-27|1828.94
#2021-12-28|1829.89
#2021-12-29|1869.95
#2021-12-30|1873.30
#2021-12-31|1870.52
#2022-01-03|1857.13
#2022-01-04|1861.51
#2022-01-05|1853.08
#2022-01-06|1807.42
#2022-01-07|1814.55
#2022-01-10|1756.83
#2022-01-11|1752.83
#2022-01-12|1740.45
#2022-01-13|1724.04
#2022-01-14|1686.10
#2022-01-17|1693.92
#2022-01-18|1649.87
#2022-01-19|1674.21
#2022-01-20|1686.49
#2022-01-21|1638.99
#2022-01-24|1546.85
#2022-01-25|1541.61
#2022-01-26|1577.40
#2022-01-27|1564.77
#2022-01-28|1551.61
#2022-01-31|1577.30
#2022-02-01|1589.81
#2022-02-02|1619.43
#2022-02-03|1562.59
#2022-02-04|1529.44
#2022-02-07|1519.16
#2022-02-08|1495.93
#2022-02-09|1512.64
#2022-02-10|1517.15
#2022-02-11|1488.75
#2022-02-14|1463.69
#2022-02-15|1485.47
#2022-02-16|1482.74
#2022-02-17|1467.33
#2022-02-18|1436.98
#2022-02-21|1420.88
#2022-02-22|1437.87
#2022-02-23|1434.43
#2022-02-24|1375.46
#2022-02-25|1431.13
#2022-02-28|1462.49
#2022-03-01|1405.04
#2022-03-02|1397.72
#2022-03-03|1364.60
#2022-03-04|1332.94
#2022-03-07|1325.30
#2022-03-08|1297.42
#2022-03-09|1377.69
#2022-03-10|1346.23
#2022-03-11|1340.74
#2022-03-14|1364.68
#2022-03-15|1362.93
#2022-03-16|1411.59
#2022-03-17|1428.21
#2022-03-18|1453.39
#2022-03-21|1444.60
#2022-03-22|1438.02
#2022-03-23|1428.80
#2022-03-24|1417.39
#2022-03-25|1417.91
#2022-03-28|1416.28
#2022-03-29|1473.24
#2022-03-30|1475.30
#2022-03-31|1467.73
#2022-04-01|1457.77
#2022-04-04|1460.21
#2022-04-05|1491.03
#2022-04-06|1463.43
#2022-04-07|1463.04
#2022-04-08|1459.09
#2022-04-11|1428.09
#2022-04-12|1432.32
#2022-04-13|1408.11
#2022-04-14|1418.71
#2022-04-15|1418.71
#2022-04-18|1415.77
#2022-04-19|1392.00
#2022-04-20|1420.31
#2022-04-21|1434.22
#2022-04-22|1406.02
#2022-04-25|1367.70
#2022-04-26|1337.26
#2022-04-27|1352.61
#2022-04-28|1369.36
#2022-04-29|1441.29
#2022-05-02|1437.33
#2022-05-03|1399.50
#2022-05-04|1417.94
#2022-05-05|1396.15
#2022-05-06|1351.06
#2022-05-09|1296.99
#2022-05-10|1298.87
#2022-05-11|1313.09
#2022-05-12|1284.56
#2022-05-13|1315.30
#2022-05-16|1313.10
#2022-05-17|1347.91
#2022-05-18|1303.17
#2022-05-19|1309.12
#2022-05-20|1336.71
#2022-05-23|1350.50
#2022-05-24|1335.89
#2022-05-25|1341.48
#2022-05-26|1343.49
#2022-05-27|1340.30
#2022-05-30|1360.70
#2022-05-31|1343.39
#2022-06-01|1319.41
#2022-06-02|1324.42
#2022-06-03|1322.10
#2022-06-06|1334.85
#2022-06-07|1323.91
#2022-06-08|1311.54
#2022-06-09|1289.96
#2022-06-10|1249.25
#2022-06-13|1195.69
#2022-06-14|1149.97
#2022-06-15|1183.08
#2022-06-16|1166.60
#2022-06-17|1158.70
#2022-06-20|1185.40
#2022-06-21|1193.98
#2022-06-22|1173.69
#2022-06-23|1154.01
#2022-06-24|1201.83
#2022-06-27|1219.89
#2022-06-28|1216.69
#2022-06-29|1187.90
#2022-06-30|1190.86
#2022-07-01|1169.71
#2022-07-04|1192.11
#2022-07-05|1173.57
#2022-07-06|1192.33
#2022-07-07|1211.36
#2022-07-08|1225.40
#2022-07-11|1191.96
#2022-07-12|1188.19
#2022-07-13|1223.53
#2022-07-14|1185.54
#2022-07-15|1208.57
#2022-07-18|1241.45
#2022-07-19|1254.74
#2022-07-20|1253.36
#2022-07-21|1267.00
#2022-07-22|1275.84
#2022-07-25|1264.34
#2022-07-26|1258.14
#2022-07-27|1247.99
#2022-07-28|1294.33
#2022-07-29|1344.11
#2022-08-01|1347.38
#2022-08-02|1341.32
#2022-08-03|1301.16
#2022-08-04|1308.23
#2022-08-05|1276.89
#2022-08-08|1296.52
#2022-08-09|1275.25
#2022-08-10|1337.60
#2022-08-11|1326.39
#2022-08-12|1318.39
#2022-08-15|1316.79
#2022-08-16|1312.72
#2022-08-17|1284.53
#2022-08-18|1292.46
#2022-08-19|1256.51
#2022-08-22|1224.70
#2022-08-23|1216.06
#2022-08-24|1220.86
#2022-08-25|1220.27
#2022-08-26|1191.95
#2022-08-29|1181.95
#2022-08-30|1174.48
#2022-08-31|1159.10
#2022-09-01|1114.47
#2022-09-02|1151.52
#2022-09-05|1117.65
#2022-09-06|1123.29
#2022-09-07|1130.37
#2022-09-08|1132.82
#2022-09-09|1174.42
#2022-09-12|1216.13
#2022-09-13|1168.82
#2022-09-14|1144.91
#2022-09-15|1123.39
#2022-09-16|1104.56
#2022-09-19|1102.05
#2022-09-20|1103.26
#2022-09-21|1101.14
#2022-09-22|1066.62
#2022-09-23|1022.72
#2022-09-26|1026.28
#2022-09-27|1011.16
#2022-09-28|1017.92
#2022-09-29| 999.85
#2022-09-30|1031.73
#2022-10-03|1059.24
#2022-10-04|1104.93
#2022-10-05|1071.63
#2022-10-06|1073.48
#2022-10-07|1038.64
#2022-10-10|1046.82
#2022-10-11|1021.05
#2022-10-12|1011.83
#2022-10-13|1019.83
#2022-10-14|1018.32
#2022-10-17|1064.42
#2022-10-18|1066.93
#2022-10-19|1049.42
#2022-10-20|1066.91
#2022-10-21|1049.92
#2022-10-24|1082.01
#2022-10-25|1116.78
#2022-10-26|1159.73
#2022-10-27|1148.87
#2022-10-28|1137.81
#2022-10-31|1115.74
#2022-11-01|1114.18
#2022-11-02|1088.87
#2022-11-03|1043.35
#2022-11-04|1092.50
#2022-11-07|1112.79
#2022-11-08|1150.71
#2022-11-09|1125.63
#2022-11-10|1218.22
#2022-11-11|1241.85
#2022-11-14|1233.16
#2022-11-15|1231.05
#2022-11-16|1197.96
#2022-11-17|1184.88
#2022-11-18|1209.11
#2022-11-21|1195.27
#2022-11-22|1201.24
#2022-11-23|1240.29
#2022-11-24|1260.94
#2022-11-25|1247.35
#2022-11-28|1240.29
#2022-11-29|1217.38
#2022-11-30|1211.20
#2022-12-01|1260.96
#2022-12-02|1267.97
#2022-12-05|1258.06
#2022-12-06|1252.12
#2022-12-07|1228.15
#2022-12-08|1216.35
#2022-12-09|1240.29
#2022-12-12|1229.95
#2022-12-13|1276.53
#2022-12-14|1281.32
#2022-12-15|1246.07
#2022-12-16|1214.77
#2022-12-19|1213.08
#2022-12-20|1208.31
#2022-12-21|1217.79
#2022-12-22|1197.77
#2022-12-23|1209.13
#2022-12-26|1209.13
#2022-12-27|1204.86
#2022-12-28|1210.92
#2022-12-29|1217.12
#2022-12-30|1208.55
#2023-01-02|1208.55
#2023-01-03|1210.02
#2023-01-04|1237.16
#2023-01-05|1199.67
#2023-01-06|1234.45
#2023-01-09|1266.54
#2023-01-10|1257.52
#2023-01-11|1274.12
#2023-01-12|1278.39
#2023-01-13|1295.27
#2023-01-16|1301.41
#2023-01-17|1315.32
#2023-01-18|1322.67
#2023-01-19|1294.21
#2023-01-20|1308.38
#2023-01-23|1304.65
#2023-01-24|1305.22
#2023-01-25|1292.88
#2023-01-26|1306.66
#2023-01-27|1301.69
#2023-01-30|1308.95
#2023-01-31|1318.14
#2023-02-01|1332.63
#2023-02-02|1367.42
#2023-02-03|1354.50
#2023-02-06|1331.07
#2023-02-07|1317.28
#2023-02-08|1321.22
#2023-02-09|1318.47
#2023-02-10|1275.56
#2023-02-13|1294.64
#2023-02-14|1292.46
#2023-02-15|1286.56
#2023-02-16|1293.63
#2023-02-17|1287.53
#2023-02-20|1301.49
#2023-02-21|1291.41
#2023-02-22|1281.85
#2023-02-23|1269.74
#2023-02-24|1250.75
#2023-02-27|1270.70
#2023-02-28|1244.19
#2023-03-01|1236.53
#2023-03-02|1242.61
#2023-03-03|1243.40
#2023-03-06|1233.98
#2023-03-07|1207.51
#2023-03-08|1202.95
#2023-03-09|1201.50
#2023-03-10|1195.70
#2023-03-13|1176.18
#2023-03-14|1183.44
#2023-03-15|1141.54
#2023-03-16|1176.96
#2023-03-17|1162.57
#2023-03-20|1180.72
#2023-03-21|1177.96
#2023-03-22|1180.65
#2023-03-23|1197.12
#2023-03-24|1177.43
#2023-03-27|1188.64
#2023-03-28|1179.38
#2023-03-29|1194.48
#2023-03-30|1203.12
#2023-03-31|1203.84
#2023-04-03|1204.17
#2023-04-04|1195.29
#2023-04-05|1179.31
#2023-04-06|1202.08
#2023-04-07|1202.08
#2023-04-10|1194.78
#2023-04-11|1217.70
#2023-04-12|1234.95
#2023-04-13|1241.79
#2023-04-14|1242.86
#2023-04-17|1240.90
#2023-04-18|1262.77
#2023-04-19|1257.24
#2023-04-20|1272.60
#2023-04-21|1268.90
#2023-04-24|1280.36
#2023-04-25|1260.40
#2023-04-26|1251.52
#2023-04-27|1257.00
#2023-04-28|1287.50
#2023-05-01|1282.53
#2023-05-02|1259.54
#2023-05-03|1245.42
#2023-05-04|1253.78
#2023-05-05|1273.73
#2023-05-08|1275.10
#2023-05-09|1244.51
#2023-05-10|1256.66
#2023-05-11|1252.52
#2023-05-12|1239.86
#2023-05-15|1241.07
#2023-05-16|1224.72
#2023-05-17|1185.28
#2023-05-18|1182.06
#2023-05-19|1178.47
#2023-05-22|1186.33
#2023-05-23|1179.11
#2023-05-24|1157.46
#2023-05-25|1141.22
#2023-05-26|1140.11
#2023-05-29|1142.00
#2023-05-30|1135.36
#2023-05-31|1129.61
#2023-06-01|1149.90
#2023-06-02|1168.91
#2023-06-05|1161.16
#2023-06-06|1163.36
#2023-06-07|1154.55
#2023-06-08|1152.49
#2023-06-09|1072.19
#2023-06-12|1086.00
#2023-06-13|1103.28
#2023-06-14|1109.00
#2023-06-15|1106.47
#2023-06-16|1114.11
#2023-06-19|1085.66
#2023-06-20|1072.04
#2023-06-21|1071.46
#2023-06-22|1082.15
#2023-06-23|1083.53
#2023-06-26|1088.48
#2023-06-27|1081.81
#2023-06-28|1089.18
#2023-06-29|1075.93
#2023-06-30|1104.98
#2023-07-03|1112.31
#2023-07-04|1116.49
#2023-07-05|1093.69
#2023-07-06|1073.65
#2023-07-07|1111.17
#2023-07-10|1104.93
#2023-07-11|1131.04
#2023-07-12|1167.59
#2023-07-13|1182.74
#2023-07-14|1157.55
#2023-07-17|1146.72
#2023-07-18|1160.95
#2023-07-19|1173.62
#2023-07-20|1165.77
#2023-07-21|1154.79
#2023-07-24|1151.40
#2023-07-25|1192.03
#2023-07-26|1191.20
#2023-07-27|1187.05
#2023-07-28|1189.29
#2023-07-31|1181.04
#2023-08-01|1158.73
#2023-08-02|1139.14
#2023-08-03|1138.18
#2023-08-04|1147.35
#2023-08-07|1137.24
#2023-08-08|1115.43
#2023-08-09|1112.68
#2023-08-10|1132.97
#2023-08-11|1111.96
#2023-08-14|1096.40
#2023-08-15|1083.71
#2023-08-16|1078.87
#2023-08-17|1062.85
#2023-08-18|1050.33
#2023-08-21|1043.44
#2023-08-22|1043.27
#2023-08-23|1049.87
#2023-08-24|1057.47
#2023-08-25|1043.24
#2023-08-28|1045.27
#2023-08-29|1086.81
#2023-08-30|1096.02
#2023-08-31|1091.73
#2023-09-01|1114.25
#2023-09-04|1098.67
#2023-09-05|1068.85
#2023-09-06|1064.46
#2023-09-07|1051.48
#2023-09-08|1055.44
#2023-09-11|1046.51
#2023-09-12|1019.32
#2023-09-13|1012.49
#2023-09-14|1017.49
#2023-09-15|1021.64
#2023-09-18|1003.17
#2023-09-19| 988.63
#2023-09-20|1028.09
#2023-09-21| 992.71
#2023-09-22| 994.78
#2023-09-25| 973.38
#2023-09-26| 960.36
#2023-09-27| 943.74
#2023-09-28| 942.38
#2023-09-29| 970.42
#2023-10-02| 942.87
#2023-10-03| 929.44
#2023-10-04| 929.49
#2023-10-05| 930.96
#2023-10-06| 938.77
#2023-10-09| 899.86
#2023-10-10| 933.23
#2023-10-11| 924.96
#2023-10-12| 901.37
#2023-10-13| 883.07
#2023-10-16| 882.38
#2023-10-17| 880.71
#2023-10-18| 857.77
#2023-10-19| 849.63
#2023-10-20| 839.45
#2023-10-23| 846.44
#2023-10-24| 845.77
#2023-10-25| 839.95
#2023-10-26| 847.89
#2023-10-27| 856.53
#2023-10-30| 861.67
#2023-10-31| 877.99
#2023-11-01| 872.00
#2023-11-02| 905.46
#2023-11-03| 938.32
#2023-11-06| 920.87
#2023-11-07| 915.64
#2023-11-08| 923.50
#2023-11-09| 935.63
#2023-11-10| 915.89
#2023-11-13| 921.31
#2023-11-14| 962.87
#2023-11-15| 959.93
#2023-11-16| 939.31
#2023-11-17| 942.18
#2023-11-20| 943.44
#2023-11-21| 928.99
#2023-11-22| 938.93
#2023-11-23| 949.81
#2023-11-24| 953.28
#2023-11-27| 953.80
#2023-11-28| 959.31
#2023-11-29| 955.52
#2023-11-30| 947.18
#2023-12-01| 952.13
#2023-12-04| 943.25
#2023-12-05| 949.12
#2023-12-06| 972.99
#2023-12-07| 972.83
#2023-12-08| 985.77
#2023-12-11| 989.07
#2023-12-12| 984.19
#2023-12-13| 989.02
#2023-12-14|1063.77
#2023-12-15|1044.85
#2023-12-18|1032.39
#2023-12-19|1051.18
#2023-12-20|1059.31
#2023-12-21|1050.66
#2023-12-22|1054.71
#2023-12-25|1054.71
#2023-12-26|1053.80
#2023-12-27|1066.13
#2023-12-28|1069.54
#2023-12-29|1060.87
#2024-01-01|1060.87
#2024-01-02|1035.25
#2024-01-03|1025.40
#2024-01-04|1006.27
#2024-01-05|1003.69
#2024-01-08|1012.86
#2024-01-09|1000.88
#2024-01-10| 987.52
#2024-01-11| 973.39
#2024-01-12| 982.28
#2024-01-15| 973.99
#2024-01-16| 960.56
#2024-01-17| 940.40
#2024-01-18| 951.07
#2024-01-19| 947.60
#2024-01-22| 955.84
#2024-01-23| 953.59
#2024-01-24| 975.97
#2024-01-25| 977.63
#2024-01-26|1017.46
#2024-01-29| 998.65
#2024-01-30| 985.00
#2024-01-31|1016.00
#2024-02-01|1026.44
#2024-02-02|1008.17
#2024-02-05|1000.79
#2024-02-06|1011.75
#2024-02-07|1015.70
#2024-02-08|1018.00
#2024-02-09|1012.47
#2024-02-12|1014.80
#2024-02-13| 999.36
#2024-02-14|1000.24
#2024-02-15|1027.42
#2024-02-16|1031.99
#2024-02-19|1020.81
#2024-02-20|1024.84
#2024-02-21|1006.54
#2024-02-22| 998.89
#2024-02-23|1010.53
#2024-02-26|1006.26
#2024-02-27| 990.74
#2024-02-28| 966.30
#2024-02-29| 983.72
#2024-03-01|1007.94
#2024-03-04| 995.82
#2024-03-05| 985.76
#2024-03-06| 998.90
#2024-03-07|1022.07
#2024-03-08|1022.15
#2024-03-11|1013.65
#2024-03-12|1014.92
#2024-03-13|1018.82
#2024-03-14|1004.65
#2024-03-15|1015.66
#2024-03-18|1018.29
#2024-03-19|1016.60
#2024-03-20|1051.32
#2024-03-21|1070.59
#2024-03-22|1070.71
#2024-03-25|1052.79
#2024-03-26|1041.41
#2024-03-27|1041.34
#2024-03-28|1053.45
#2024-03-29|1053.45
#2024-04-01|1047.61
#2024-04-02|1034.26
#2024-04-03|1032.68
#2024-04-04|1033.92
#2024-04-05|1009.50
#2024-04-08|1017.83
#2024-04-09|1031.57
#2024-04-10|1031.13
#2024-04-11|1026.40
#2024-04-12|1017.98
#2024-04-15|1024.27
#2024-04-16|1017.51
#2024-04-17|1027.51
#2024-04-18|1025.45
#2024-04-19|1029.98
#2024-04-22|1033.43
#2024-04-23|1037.19
#2024-04-24|1007.69
#2024-04-25|1002.71
#2024-04-26|1009.44
#2024-04-29|1020.66
#2024-04-30|1013.55
#2024-05-01|1012.19
#2024-05-02|1026.39
#2024-05-03|1041.75
#2024-05-06|1044.36
#2024-05-07|1064.50
#2024-05-08|1064.12
#2024-05-09|1067.66
#2024-05-10|1065.25
#2024-05-13|1062.66
#2024-05-14|1068.72
#2024-05-15|1079.33
#2024-05-16|1068.96
#2024-05-17|1066.71
#2024-05-20|1072.66
#2024-05-21|1069.27
#2024-05-22|1062.94
#2024-05-23|1042.24
#2024-05-24|1050.15
#2024-05-27|1053.33
#2024-05-28|1048.56
#2024-05-29|1024.00
#2024-05-30|1036.39
#2024-05-31|1033.32
#2024-06-03|1042.89
#2024-06-04|1017.12
#2024-06-05|1002.47
#2024-06-06|1003.76
#2024-06-07| 992.19
#2024-06-10| 977.91
#2024-06-11| 974.77
#2024-06-12| 987.21
#2024-06-13| 952.78
#2024-06-14| 935.28
#2024-06-17| 929.08
#2024-06-18| 946.61
#2024-06-19| 943.51
#2024-06-20| 939.44
#2024-06-21| 933.17
#2024-06-24| 959.46
#2024-06-25| 941.98
#2024-06-26| 941.56
#2024-06-27| 937.19
#2024-06-28| 923.94
#2024-07-01| 920.26
#2024-07-02| 928.01
#2024-07-03| 962.44
#2024-07-04| 962.96
#2024-07-05| 973.51
#2024-07-08| 966.16
#2024-07-09| 949.69
#2024-07-10| 961.04
#2024-07-11| 981.02
#2024-07-12| 991.56
#2024-07-15| 976.33
#2024-07-16| 971.27
#2024-07-17| 986.96
#2024-07-18| 995.56
#2024-07-19| 974.93
#2024-07-22| 984.56
#2024-07-23| 977.27
#2024-07-24| 975.73
#2024-07-25| 962.07
#2024-07-26| 977.70
#2024-07-29| 971.88
#2024-07-30| 955.74
#2024-07-31| 970.89
#2024-08-01| 949.89
#2024-08-02| 941.78
#2024-08-05| 927.54
#2024-08-06| 911.52
#2024-08-07| 923.15
#2024-08-08| 914.52
#2024-08-09| 917.55
#2024-08-12| 919.18
#2024-08-13| 926.25
#2024-08-14| 921.42
#2024-08-15| 936.28
#2024-08-16| 937.50
#2024-08-19| 950.10
#2024-08-20| 941.64
#2024-08-21| 964.44
#2024-08-22| 968.13
#2024-08-23| 988.10
#2024-08-26| 989.07
#2024-08-27| 992.20
#2024-08-28| 991.13
#2024-08-29| 986.63
#2024-08-30| 990.29
#2024-09-02| 981.04
#2024-09-03| 954.97
#2024-09-04| 952.87
#2024-09-05| 950.56
#2024-09-06| 943.65
#2024-09-09| 953.76
#2024-09-10| 936.77
#2024-09-11| 934.61
#2024-09-12| 950.03
#2024-09-13| 967.82
#2024-09-16| 961.58
#2024-09-17| 977.13
#2024-09-18| 968.88
#2024-09-19| 987.13
#2024-09-20| 943.35
#2024-09-23| 953.77
#2024-09-24| 965.12
#2024-09-25| 970.90
#2024-09-26| 997.19
#2024-09-27|1024.12
#2024-09-30|1003.92
#2024-10-01| 985.43
#2024-10-02| 973.27
#2024-10-03| 955.94
#2024-10-04| 981.44
#2024-10-07| 968.69
#2024-10-08| 952.48
#2024-10-09| 958.37
#2024-10-10| 944.94
#2024-10-11| 945.60
#2024-10-14| 930.23
#2024-10-15| 909.79
#2024-10-16| 905.42
#2024-10-17| 898.49
#2024-10-18| 906.08
#2024-10-21| 900.43
#2024-10-22| 906.55
#2024-10-23| 898.73
#2024-10-24| 889.90
#2024-10-25| 891.61
#2024-10-28| 890.23
#2024-10-29| 876.34
#2024-10-30| 889.64
#2024-10-31| 873.25
#2024-11-01| 894.05
#2024-11-04| 890.87
#2024-11-05| 885.69
#2024-11-06| 868.48
#2024-11-07| 877.09
#2024-11-08| 865.76
#2024-11-11| 888.46
#2024-11-12| 854.25
#2024-11-13| 843.67
#2024-11-14| 851.24
#2024-11-15| 835.58
#2024-11-18| 830.64
#2024-11-19| 838.48
#2024-11-20| 832.21
#2024-11-21| 824.96
#2024-11-22| 832.40
#2024-11-25| 837.95
#2024-11-26| 828.14
#2024-11-27| 799.04
#2024-11-28| 798.18
#2024-11-29| 805.79
#2024-12-02| 801.13
#2024-12-03| 813.44
#2024-12-04| 829.82
#2024-12-05| 828.11
#2024-12-06| 833.64
#2024-12-09| 846.84
#2024-12-10| 844.01
#2024-12-11| 847.95
#2024-12-12| 839.14
#2024-12-13| 823.98
#2024-12-16| 829.07
#2024-12-17| 828.19
#2024-12-18| 821.53
#2024-12-19| 802.62
#2024-12-20| 805.37
#2024-12-23| 808.00
#2024-12-24| 819.92
#2024-12-25| 819.92
#2024-12-26| 817.99
#2024-12-27| 812.34
#2024-12-30| 803.86
#2024-12-31| 812.70
#2025-01-01| 812.70
#2025-01-02| 797.14
#2025-01-03| 785.73
#2025-01-06| 803.56
#2025-01-07| 799.15
#2025-01-08| 779.03
#2025-01-09| 784.10
#2025-01-10| 758.37
#2025-01-13| 751.90
#2025-01-14| 744.64
#2025-01-15| 770.83
#2025-01-16| 775.95
#2025-01-17| 788.77
#2025-01-20| 797.87
#2025-01-21| 804.01
#2025-01-22| 794.68
#2025-01-23| 790.28
#2025-01-24| 801.13
#2025-01-27| 812.33
#2025-01-28| 820.60
#2025-01-29| 820.80
#2025-01-30| 830.80
#2025-01-31| 822.69
#2025-02-03| 801.66
#2025-02-04| 806.15
#2025-02-05| 799.42
#2025-02-06| 800.53
#2025-02-07| 790.12
#2025-02-10| 794.47
#2025-02-11| 791.18
#2025-02-12| 803.65
#2025-02-13| 822.48
#2025-02-14| 836.24
#2025-02-17| 826.90
#2025-02-18| 827.89
#2025-02-19| 815.74
#2025-02-20| 814.59
#2025-02-21| 821.99
#2025-02-24| 819.34
#2025-02-25| 818.70
#2025-02-26| 837.32
#2025-02-27| 813.58
#2025-02-28| 815.33
#2025-03-03| 823.23
#2025-03-04| 808.70
#2025-03-05| 840.10
#2025-03-06| 865.31
#2025-03-07| 852.20
#2025-03-10| 832.52
#2025-03-11| 821.21
#2025-03-12| 832.56
#2025-03-13| 809.70
#2025-03-14| 811.75
#2025-03-17| 821.49
#2025-03-18| 824.49
#2025-03-19| 807.74
#2025-03-20| 805.00
#2025-03-21| 774.34
#2025-03-24| 774.28
#2025-03-25| 773.65
#2025-03-26| 770.65
#2025-03-27| 765.73
#2025-03-28| 772.78
#2025-03-31| 752.82
#2025-04-01| 758.56
#2025-04-02| 753.24
#2025-04-03| 716.90
#2025-04-04| 698.06
#2025-04-07| 657.19
#2025-04-08| 671.99
#2025-04-09| 660.73
#2025-04-10| 684.34
#2025-04-11| 687.01
#2025-04-14| 703.68
#2025-04-15| 712.24
#2025-04-16| 714.41
#2025-04-17| 715.23
#2025-04-18| 715.23
#2025-04-21| 723.74
#2025-04-22| 724.81
#2025-04-23| 754.39
#2025-04-24| 763.15
#2025-04-25| 764.55
#2025-04-28| 775.11
#2025-04-29| 782.02
#2025-04-30| 770.94
#2025-05-01| 779.41
#2025-05-02| 786.80
#2025-05-05| 785.92
#2025-05-06| 789.34
#2025-05-07| 795.59
#2025-05-08| 796.63
#2025-05-09| 800.45
#2025-05-12| 803.16
#2025-05-13| 808.94
#2025-05-14| 803.67
#2025-05-15| 807.72
#2025-05-16| 799.56
#2025-05-19| 806.39
#2025-05-20| 813.18
#2025-05-21| 813.40
#2025-05-22| 892.19
#2025-05-23| 875.18
#2025-05-26| 879.46
#2025-05-27| 884.85
#2025-05-28| 877.95
#2025-05-29| 882.68
#2025-05-30| 881.88
#2025-06-02| 888.21
#2025-06-03| 884.24
#2025-06-04| 892.94
#2025-06-05| 894.38
#2025-06-06| 887.99
#2025-06-09| 902.56
#2025-06-10| 921.53
#2025-06-11| 920.46
#2025-06-12| 915.10
#2025-06-13| 901.98
#2025-06-16| 911.03
#2025-06-17| 908.02
#2025-06-18| 890.12
#2025-06-19| 879.39
#2025-06-20| 877.81
#2025-06-23| 878.47
#2025-06-24| 904.82
#2025-06-25| 897.03
#2025-06-26| 914.49
#2025-06-27| 925.73
#2025-06-30| 905.01
#2025-07-01| 921.62
#2025-07-02| 922.07
#2025-07-03| 936.62
#2025-07-04| 933.11
#2025-07-07| 926.05
#2025-07-08| 928.07
#2025-07-09| 929.92
#2025-07-10| 941.04
#2025-07-11| 923.54
#2025-07-14| 915.65
#2025-07-15| 907.41
#2025-07-16| 894.23
#2025-07-17| 902.79
#2025-07-18| 905.58
#2025-07-21| 908.03
#2025-07-22| 898.79
#2025-07-23| 913.36
#2025-07-24| 905.92
#2025-07-25| 897.24
#2025-07-28| 889.98
#2025-07-29| 841.54
#2025-07-30| 824.32
#2025-07-31| 829.85
#2025-08-01| 823.29
#2025-08-04| 823.90
#2025-08-05| 829.36
#2025-08-06| 826.68
#2025-08-07| 833.28
#2025-08-08| 832.85
#2025-08-11| 816.06
#2025-08-12| 823.50
#2025-08-13| 836.60
#2025-08-14| 842.35
#2025-08-15| 844.36
#2025-08-18| 839.77
#2025-08-19| 850.00
#2025-08-20| 853.60
#2025-08-21| 847.33
#2025-08-22| 864.49
#2025-08-25| 863.08
#2025-08-26| 857.64
#2025-08-27| 856.76
#2025-08-28| 866.43
#2025-08-29| 857.99
#2025-09-01| 862.24
#2025-09-02| 844.10
#2025-09-03| 848.56
#2025-09-04| 845.95
#2025-09-05| 856.62
#2025-09-08| 873.13
#2025-09-09| 869.34
#2025-09-10| 864.72
#2025-09-11| 868.88
#2025-09-12| 865.28
#2025-09-15| 869.97
#2025-09-16| 875.08
#2025-09-17| 882.20
#2025-09-18| 889.06
#2025-09-19| 887.63
#2025-09-22| 882.65
#2025-09-23| 896.70
#2025-09-24| 887.14
#2025-09-25| 875.31
#2025-09-26| 881.60
#2025-09-29| 893.90
#2025-09-30| 902.82
#2025-10-01| 918.45
#2025-10-02| 917.43
#2025-10-03| 930.16
#2025-10-06| 923.38
#2025-10-07| 923.56
#2025-10-08| 920.71
#2025-10-09| 910.66
#2025-10-10| 900.45
#2025-10-13| 910.09
#2025-10-14| 900.44
#2025-10-15| 911.95
#2025-10-16| 941.12
#2025-10-17| 933.89
#2025-10-20| 941.12
#2025-10-21| 927.07
#2025-10-22| 937.86
#2025-10-23| 948.88
#2025-10-24| 958.78
#2025-10-27| 949.20
#2025-10-28| 948.99
#2025-10-29| 939.69
#2025-10-30| 926.76
#2025-10-31| 919.07
#2025-11-03| 905.59
#2025-11-04| 894.91
#2025-11-05| 897.37
#2025-11-06| 896.94
#2025-11-07| 898.05
#2025-11-10| 908.50
#2025-11-11| 912.08
#2025-11-12| 920.15
#2025-11-13| 932.74
#2025-11-14| 915.22
#2025-11-17| 897.51
#2025-11-18| 883.68
#2025-11-19| 881.93
#2025-11-20| 865.71
#2025-11-21| 863.73
#2025-11-24| 862.06
#2025-11-25| 873.05
#2025-11-26| 876.29
#2025-11-27| 881.18
#2025-11-28| 890.84
#2025-12-01| 891.04
#2025-12-02| 888.24
#2025-12-03| 895.80
#2025-12-04| 895.84
#2025-12-05| 901.60
#2025-12-08| 900.64
#2025-12-09| 895.66
#2025-12-10| 892.62
#2025-12-11| 911.67
#2025-12-12| 912.53
#2025-12-15| 917.31
#2025-12-16| 932.37
#2025-12-17| 935.26
#2025-12-18| 943.40
#2025-12-19| 943.52
#2025-12-22| 948.31
#2025-12-23| 952.06
#2025-12-24| 951.68
#2025-12-25| 951.68
#2025-12-26| 951.72
#2025-12-29| 952.43
#2025-12-30| 952.89
#2025-12-31| 935.50
#2026-01-01| 935.50
#2026-01-02| 953.83
#2026-01-05| 975.75
#2026-01-06| 985.39
#2026-01-07| 975.43
#2026-01-08| 957.82
#2026-01-09| 969.65
#2026-01-12| 981.68
#2026-01-13| 979.69
#2026-01-14| 989.92
#2026-01-15| 989.84
#2026-01-16| 981.97
#2026-01-19| 966.87
#2026-01-20| 965.20
#2026-01-21| 986.75
#2026-01-22|1005.10
#2026-01-23|1003.07
#2026-01-26|1021.88
#2026-01-27|1020.16
#2026-01-28|1018.99
#2026-01-29|1006.26
#2026-01-30|1002.50
#2026-02-02| 985.99
#2026-02-03|1005.88
#2026-02-04|1026.75
#2026-02-05|1007.42
#2026-02-06|1009.13
#2026-02-09|1031.07
#2026-02-10|1069.87
#2026-02-11|1063.33
#2026-02-12|1051.77
#2026-02-13|1038.14
#2026-02-16|1026.34
#2026-02-17|1016.25
#2026-02-18|1020.42
#2026-02-19|1008.19
#2026-02-20|1020.94
#2026-02-23| 945.52
#2026-02-24| 986.16
#2026-02-25| 986.88
#2026-02-26| 979.63
#2026-02-27| 975.91
#2026-03-02| 945.60
#2026-03-03| 909.21
#2026-03-04| 919.04
#2026-03-05| 907.94
#2026-03-06| 888.78
#2026-03-09| 867.28
#2026-03-10| 896.77
#2026-03-11| 889.59
#2026-03-12| 890.13
#2026-03-13| 861.29
#2026-03-16| 854.63
#2026-03-17| 864.53
#2026-03-18| 855.68
#2026-03-19| 816.43
#2026-03-20| 815.09
#2026-03-23| 845.41
#2026-03-24| 861.62
#2026-03-25| 884.05
#2026-03-26| 879.58
#2026-03-27| 870.98
#2026-03-30| 867.18
#2026-03-31| 866.40
#2026-04-01| 890.07
#2026-04-02| 885.74
#2026-04-03| 885.74
#2026-04-06| 885.21
#2026-04-07| 885.20
#2026-04-08| 939.32
#2026-04-09| 935.00
#2026-04-10| 953.14
#2026-04-13| 940.38
#2026-04-14| 958.30