Table Data - Nasdaq Developed Markets Chemicals Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5520LMN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 251.12 |
| 2001-04-02 | 253.41 |
| 2001-04-03 | 249.16 |
| 2001-04-04 | 254.40 |
| 2001-04-05 | 260.03 |
| 2001-04-06 | 258.23 |
| 2001-04-09 | 261.12 |
| 2001-04-10 | 266.10 |
| 2001-04-11 | 264.31 |
| 2001-04-12 | 267.74 |
| 2001-04-13 | . |
| 2001-04-16 | 266.00 |
| 2001-04-17 | 266.64 |
| 2001-04-18 | 271.27 |
| 2001-04-19 | 272.69 |
| 2001-04-20 | 271.46 |
| 2001-04-23 | 268.83 |
| 2001-04-24 | 269.96 |
| 2001-04-25 | 268.22 |
| 2001-04-26 | 272.59 |
| 2001-04-27 | 272.66 |
| 2001-04-30 | 269.29 |
| 2001-05-01 | 272.59 |
| 2001-05-02 | 271.97 |
| 2001-05-03 | 270.00 |
| 2001-05-04 | 274.81 |
| 2001-05-07 | 272.56 |
| 2001-05-08 | 273.48 |
| 2001-05-09 | 273.74 |
| 2001-05-10 | 276.02 |
| 2001-05-11 | 273.79 |
| 2001-05-14 | 273.26 |
| 2001-05-15 | 274.67 |
| 2001-05-16 | 281.89 |
| 2001-05-17 | 284.63 |
| 2001-05-18 | 282.34 |
| 2001-05-21 | 283.77 |
| 2001-05-22 | 281.20 |
| 2001-05-23 | 277.54 |
| 2001-05-24 | 273.47 |
| 2001-05-25 | 271.49 |
| 2001-05-28 | . |
| 2001-05-29 | 272.06 |
| 2001-05-30 | 269.54 |
| 2001-05-31 | 270.46 |
| 2001-06-01 | 270.46 |
| 2001-06-04 | 272.29 |
| 2001-06-05 | 270.01 |
| 2001-06-06 | 269.25 |
| 2001-06-07 | 272.34 |
| 2001-06-08 | 271.30 |
| 2001-06-11 | 269.03 |
| 2001-06-12 | 267.40 |
| 2001-06-13 | 268.54 |
| 2001-06-14 | 266.01 |
| 2001-06-15 | 263.76 |
| 2001-06-18 | 263.64 |
| 2001-06-19 | 263.93 |
| 2001-06-20 | 263.97 |
| 2001-06-21 | 261.32 |
| 2001-06-22 | 258.79 |
| 2001-06-25 | 257.86 |
| 2001-06-26 | 259.45 |
| 2001-06-27 | 260.21 |
| 2001-06-28 | 260.58 |
| 2001-06-29 | 263.59 |
| 2001-07-02 | 265.07 |
| 2001-07-03 | 262.99 |
| 2001-07-04 | . |
| 2001-07-05 | 260.19 |
| 2001-07-06 | 257.13 |
| 2001-07-09 | 258.64 |
| 2001-07-10 | 258.36 |
| 2001-07-11 | 257.40 |
| 2001-07-12 | 258.64 |
| 2001-07-13 | 258.72 |
| 2001-07-16 | 257.67 |
| 2001-07-17 | 256.62 |
| 2001-07-18 | 259.28 |
| 2001-07-19 | 262.38 |
| 2001-07-20 | 260.88 |
| 2001-07-23 | 255.20 |
| 2001-07-24 | 251.54 |
| 2001-07-25 | 254.08 |
| 2001-07-26 | 255.00 |
| 2001-07-27 | 253.61 |
| 2001-07-30 | 253.82 |
| 2001-07-31 | 258.00 |
| 2001-08-01 | 257.43 |
| 2001-08-02 | 259.17 |
| 2001-08-03 | 259.15 |
| 2001-08-06 | 258.53 |
| 2001-08-07 | 257.17 |
| 2001-08-08 | 249.82 |
| 2001-08-09 | 248.30 |
| 2001-08-10 | 251.03 |
| 2001-08-13 | 250.86 |
| 2001-08-14 | 252.06 |
| 2001-08-15 | 252.41 |
| 2001-08-16 | 248.87 |
| 2001-08-17 | 248.29 |
| 2001-08-20 | 248.30 |
| 2001-08-21 | 250.46 |
| 2001-08-22 | 251.69 |
| 2001-08-23 | 250.36 |
| 2001-08-24 | 253.88 |
| 2001-08-27 | 253.93 |
| 2001-08-28 | 251.89 |
| 2001-08-29 | 250.65 |
| 2001-08-30 | 247.66 |
| 2001-08-31 | 248.44 |
| 2001-09-03 | . |
| 2001-09-04 | 248.35 |
| 2001-09-05 | 246.31 |
| 2001-09-06 | 243.53 |
| 2001-09-07 | 240.43 |
| 2001-09-10 | 235.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 217.77 |
| 2001-09-18 | 217.35 |
| 2001-09-19 | 215.52 |
| 2001-09-20 | 206.15 |
| 2001-09-21 | 199.82 |
| 2001-09-24 | 212.48 |
| 2001-09-25 | 215.74 |
| 2001-09-26 | 216.05 |
| 2001-09-27 | 218.90 |
| 2001-09-28 | 225.94 |
| 2001-10-01 | 224.62 |
| 2001-10-02 | 225.21 |
| 2001-10-03 | 226.79 |
| 2001-10-04 | 227.24 |
| 2001-10-05 | 229.24 |
| 2001-10-08 | 227.99 |
| 2001-10-09 | 228.66 |
| 2001-10-10 | 232.75 |
| 2001-10-11 | 238.29 |
| 2001-10-12 | 240.19 |
| 2001-10-15 | 237.57 |
| 2001-10-16 | 238.82 |
| 2001-10-17 | 237.96 |
| 2001-10-18 | 236.55 |
| 2001-10-19 | 234.07 |
| 2001-10-22 | 237.94 |
| 2001-10-23 | 239.77 |
| 2001-10-24 | 238.87 |
| 2001-10-25 | 236.84 |
| 2001-10-26 | 239.59 |
| 2001-10-29 | 237.05 |
| 2001-10-30 | 232.81 |
| 2001-10-31 | 231.53 |
| 2001-11-01 | 236.28 |
| 2001-11-02 | 237.93 |
| 2001-11-05 | 239.47 |
| 2001-11-06 | 242.47 |
| 2001-11-07 | 244.01 |
| 2001-11-08 | 245.14 |
| 2001-11-09 | 243.90 |
| 2001-11-12 | 240.51 |
| 2001-11-13 | 243.43 |
| 2001-11-14 | 244.42 |
| 2001-11-15 | 247.90 |
| 2001-11-16 | 251.31 |
| 2001-11-19 | 255.62 |
| 2001-11-20 | 255.32 |
| 2001-11-21 | 252.98 |
| 2001-11-22 | . |
| 2001-11-23 | 255.16 |
| 2001-11-26 | 254.49 |
| 2001-11-27 | 253.70 |
| 2001-11-28 | 251.00 |
| 2001-11-29 | 251.16 |
| 2001-11-30 | 254.49 |
| 2001-12-03 | 251.41 |
| 2001-12-04 | 252.47 |
| 2001-12-05 | 258.59 |
| 2001-12-06 | 258.17 |
| 2001-12-07 | 254.35 |
| 2001-12-10 | 250.87 |
| 2001-12-11 | 251.88 |
| 2001-12-12 | 250.47 |
| 2001-12-13 | 245.32 |
| 2001-12-14 | 244.52 |
| 2001-12-17 | 247.29 |
| 2001-12-18 | 251.77 |
| 2001-12-19 | 249.33 |
| 2001-12-20 | 247.98 |
| 2001-12-21 | 244.12 |
| 2001-12-24 | 243.82 |
| 2001-12-25 | . |
| 2001-12-26 | 243.49 |
| 2001-12-27 | 246.80 |
| 2001-12-28 | 247.40 |
| 2001-12-31 | 248.38 |
| 2002-01-01 | . |
| 2002-01-02 | 250.51 |
| 2002-01-03 | 254.10 |
| 2002-01-04 | 257.85 |
| 2002-01-07 | 257.02 |
| 2002-01-08 | 253.55 |
| 2002-01-09 | 252.28 |
| 2002-01-10 | 247.47 |
| 2002-01-11 | 245.21 |
| 2002-01-14 | 239.21 |
| 2002-01-15 | 238.05 |
| 2002-01-16 | 232.71 |
| 2002-01-17 | 234.59 |
| 2002-01-18 | 236.60 |
| 2002-01-21 | . |
| 2002-01-22 | 234.53 |
| 2002-01-23 | 238.06 |
| 2002-01-24 | 243.19 |
| 2002-01-25 | 244.59 |
| 2002-01-28 | 242.84 |
| 2002-01-29 | 239.85 |
| 2002-01-30 | 241.98 |
| 2002-01-31 | 245.63 |
| 2002-02-01 | 244.39 |
| 2002-02-04 | 243.48 |
| 2002-02-05 | 240.84 |
| 2002-02-06 | 240.22 |
| 2002-02-07 | 239.07 |
| 2002-02-08 | 241.43 |
| 2002-02-11 | 246.76 |
| 2002-02-12 | 245.96 |
| 2002-02-13 | 246.14 |
| 2002-02-14 | 245.33 |
| 2002-02-15 | 247.95 |
| 2002-02-18 | . |
| 2002-02-19 | 244.26 |
| 2002-02-20 | 245.83 |
| 2002-02-21 | 248.58 |
| 2002-02-22 | 251.68 |
| 2002-02-25 | 252.11 |
| 2002-02-26 | 252.13 |
| 2002-02-27 | 254.72 |
| 2002-02-28 | 256.84 |
| 2002-03-01 | 260.88 |
| 2002-03-04 | 269.14 |
| 2002-03-05 | 264.20 |
| 2002-03-06 | 267.00 |
| 2002-03-07 | 268.29 |
| 2002-03-08 | 268.92 |
| 2002-03-11 | 268.81 |
| 2002-03-12 | 267.37 |
| 2002-03-13 | 265.50 |
| 2002-03-14 | 268.59 |
| 2002-03-15 | 272.89 |
| 2002-03-18 | 271.98 |
| 2002-03-19 | 275.09 |
| 2002-03-20 | 274.33 |
| 2002-03-21 | 271.12 |
| 2002-03-22 | 268.52 |
| 2002-03-25 | 266.04 |
| 2002-03-26 | 268.20 |
| 2002-03-27 | 270.65 |
| 2002-03-28 | 270.13 |
| 2002-03-29 | . |
| 2002-04-01 | 268.89 |
| 2002-04-02 | 270.39 |
| 2002-04-03 | 269.64 |
| 2002-04-04 | 267.43 |
| 2002-04-05 | 269.64 |
| 2002-04-08 | 268.46 |
| 2002-04-09 | 268.48 |
| 2002-04-10 | 272.76 |
| 2002-04-11 | 269.13 |
| 2002-04-12 | 269.49 |
| 2002-04-15 | 269.79 |
| 2002-04-16 | 273.68 |
| 2002-04-17 | 273.97 |
| 2002-04-18 | 272.95 |
| 2002-04-19 | 273.27 |
| 2002-04-22 | 270.33 |
| 2002-04-23 | 267.12 |
| 2002-04-24 | 267.72 |
| 2002-04-25 | 264.74 |
| 2002-04-26 | 264.72 |
| 2002-04-29 | 262.36 |
| 2002-04-30 | 267.09 |
| 2002-05-01 | 268.29 |
| 2002-05-02 | 270.69 |
| 2002-05-03 | 270.78 |
| 2002-05-06 | 268.75 |
| 2002-05-07 | 270.02 |
| 2002-05-08 | 272.17 |
| 2002-05-09 | 273.12 |
| 2002-05-10 | 272.33 |
| 2002-05-13 | 272.95 |
| 2002-05-14 | 274.73 |
| 2002-05-15 | 277.02 |
| 2002-05-16 | 276.58 |
| 2002-05-17 | 279.22 |
| 2002-05-20 | 276.96 |
| 2002-05-21 | 277.31 |
| 2002-05-22 | 279.46 |
| 2002-05-23 | 279.85 |
| 2002-05-24 | 278.48 |
| 2002-05-27 | . |
| 2002-05-28 | 276.83 |
| 2002-05-29 | 275.51 |
| 2002-05-30 | 274.36 |
| 2002-05-31 | 275.88 |
| 2002-06-03 | 272.09 |
| 2002-06-04 | 268.82 |
| 2002-06-05 | 270.59 |
| 2002-06-06 | 268.75 |
| 2002-06-07 | 269.94 |
| 2002-06-10 | 271.02 |
| 2002-06-11 | 268.73 |
| 2002-06-12 | 268.47 |
| 2002-06-13 | 265.40 |
| 2002-06-14 | 262.36 |
| 2002-06-17 | 267.79 |
| 2002-06-18 | 268.71 |
| 2002-06-19 | 266.04 |
| 2002-06-20 | 266.63 |
| 2002-06-21 | 265.01 |
| 2002-06-24 | 264.86 |
| 2002-06-25 | 266.01 |
| 2002-06-26 | 265.31 |
| 2002-06-27 | 269.53 |
| 2002-06-28 | 275.29 |
| 2002-07-01 | 274.41 |
| 2002-07-02 | 269.59 |
| 2002-07-03 | 267.79 |
| 2002-07-04 | . |
| 2002-07-05 | 274.62 |
| 2002-07-08 | 275.55 |
| 2002-07-09 | 272.70 |
| 2002-07-10 | 265.41 |
| 2002-07-11 | 260.35 |
| 2002-07-12 | 259.66 |
| 2002-07-15 | 254.19 |
| 2002-07-16 | 251.16 |
| 2002-07-17 | 254.42 |
| 2002-07-18 | 254.24 |
| 2002-07-19 | 243.37 |
| 2002-07-22 | 233.92 |
| 2002-07-23 | 230.21 |
| 2002-07-24 | 236.30 |
| 2002-07-25 | 240.75 |
| 2002-07-26 | 238.87 |
| 2002-07-29 | 249.78 |
| 2002-07-30 | 246.03 |
| 2002-07-31 | 242.72 |
| 2002-08-01 | 240.15 |
| 2002-08-02 | 232.59 |
| 2002-08-05 | 225.66 |
| 2002-08-06 | 230.96 |
| 2002-08-07 | 235.76 |
| 2002-08-08 | 241.87 |
| 2002-08-09 | 246.16 |
| 2002-08-12 | 243.37 |
| 2002-08-13 | 241.78 |
| 2002-08-14 | 244.99 |
| 2002-08-15 | 245.33 |
| 2002-08-16 | 244.67 |
| 2002-08-19 | 247.06 |
| 2002-08-20 | 242.17 |
| 2002-08-21 | 245.35 |
| 2002-08-22 | 249.38 |
| 2002-08-23 | 247.10 |
| 2002-08-26 | 248.69 |
| 2002-08-27 | 250.66 |
| 2002-08-28 | 243.68 |
| 2002-08-29 | 243.36 |
| 2002-08-30 | 245.78 |
| 2002-09-02 | . |
| 2002-09-03 | 236.65 |
| 2002-09-04 | 237.87 |
| 2002-09-05 | 233.36 |
| 2002-09-06 | 237.93 |
| 2002-09-09 | 237.26 |
| 2002-09-10 | 240.43 |
| 2002-09-11 | 241.88 |
| 2002-09-12 | 237.18 |
| 2002-09-13 | 235.11 |
| 2002-09-16 | 234.22 |
| 2002-09-17 | 232.81 |
| 2002-09-18 | 230.56 |
| 2002-09-19 | 226.59 |
| 2002-09-20 | 228.28 |
| 2002-09-23 | 223.55 |
| 2002-09-24 | 217.11 |
| 2002-09-25 | 221.86 |
| 2002-09-26 | 226.25 |
| 2002-09-27 | 222.82 |
| 2002-09-30 | 218.36 |
| 2002-10-01 | 225.87 |
| 2002-10-02 | 219.23 |
| 2002-10-03 | 219.00 |
| 2002-10-04 | 215.52 |
| 2002-10-07 | 211.43 |
| 2002-10-08 | 212.73 |
| 2002-10-09 | 207.45 |
| 2002-10-10 | 213.70 |
| 2002-10-11 | 221.45 |
| 2002-10-14 | 220.04 |
| 2002-10-15 | 229.34 |
| 2002-10-16 | 226.31 |
| 2002-10-17 | 231.71 |
| 2002-10-18 | 230.04 |
| 2002-10-21 | 232.78 |
| 2002-10-22 | 226.60 |
| 2002-10-23 | 222.00 |
| 2002-10-24 | 217.86 |
| 2002-10-25 | 222.54 |
| 2002-10-28 | 221.94 |
| 2002-10-29 | 219.44 |
| 2002-10-30 | 222.60 |
| 2002-10-31 | 223.89 |
| 2002-11-01 | 225.53 |
| 2002-11-04 | 226.42 |
| 2002-11-05 | 230.49 |
| 2002-11-06 | 232.94 |
| 2002-11-07 | 228.60 |
| 2002-11-08 | 227.03 |
| 2002-11-11 | 223.35 |
| 2002-11-12 | 226.43 |
| 2002-11-13 | 225.39 |
| 2002-11-14 | 230.46 |
| 2002-11-15 | 231.66 |
| 2002-11-18 | 231.36 |
| 2002-11-19 | 231.70 |
| 2002-11-20 | 231.61 |
| 2002-11-21 | 236.97 |
| 2002-11-22 | 235.64 |
| 2002-11-25 | 237.33 |
| 2002-11-26 | 233.49 |
| 2002-11-27 | 239.71 |
| 2002-11-28 | . |
| 2002-11-29 | 243.59 |
| 2002-12-02 | 241.74 |
| 2002-12-03 | 239.54 |
| 2002-12-04 | 238.35 |
| 2002-12-05 | 235.05 |
| 2002-12-06 | 237.71 |
| 2002-12-09 | 233.97 |
| 2002-12-10 | 236.54 |
| 2002-12-11 | 238.72 |
| 2002-12-12 | 235.67 |
| 2002-12-13 | 232.78 |
| 2002-12-16 | 239.07 |
| 2002-12-17 | 238.48 |
| 2002-12-18 | 233.87 |
| 2002-12-19 | 230.88 |
| 2002-12-20 | 234.92 |
| 2002-12-23 | 234.29 |
| 2002-12-24 | 235.09 |
| 2002-12-25 | . |
| 2002-12-26 | 236.18 |
| 2002-12-27 | 232.34 |
| 2002-12-30 | 234.94 |
| 2002-12-31 | 236.38 |
| 2003-01-01 | . |
| 2003-01-02 | 241.08 |
| 2003-01-03 | 240.80 |
| 2003-01-06 | 246.06 |
| 2003-01-07 | 243.80 |
| 2003-01-08 | 238.40 |
| 2003-01-09 | 240.88 |
| 2003-01-10 | 240.43 |
| 2003-01-13 | 240.33 |
| 2003-01-14 | 242.58 |
| 2003-01-15 | 239.25 |
| 2003-01-16 | 240.45 |
| 2003-01-17 | 237.84 |
| 2003-01-20 | . |
| 2003-01-21 | 234.55 |
| 2003-01-22 | 230.21 |
| 2003-01-23 | 232.62 |
| 2003-01-24 | 228.08 |
| 2003-01-27 | 220.80 |
| 2003-01-28 | 222.00 |
| 2003-01-29 | 221.61 |
| 2003-01-30 | 218.43 |
| 2003-01-31 | 222.49 |
| 2003-02-03 | 222.51 |
| 2003-02-04 | 220.46 |
| 2003-02-05 | 221.56 |
| 2003-02-06 | 217.98 |
| 2003-02-07 | 216.64 |
| 2003-02-10 | 216.43 |
| 2003-02-11 | 214.93 |
| 2003-02-12 | 212.87 |
| 2003-02-13 | 213.76 |
| 2003-02-14 | 215.51 |
| 2003-02-17 | . |
| 2003-02-18 | 219.08 |
| 2003-02-19 | 216.50 |
| 2003-02-20 | 214.44 |
| 2003-02-21 | 216.55 |
| 2003-02-24 | 211.53 |
| 2003-02-25 | 207.82 |
| 2003-02-26 | 208.27 |
| 2003-02-27 | 209.17 |
| 2003-02-28 | 210.13 |
| 2003-03-03 | 210.47 |
| 2003-03-04 | 206.76 |
| 2003-03-05 | 206.55 |
| 2003-03-06 | 203.77 |
| 2003-03-07 | 204.10 |
| 2003-03-10 | 200.74 |
| 2003-03-11 | 198.73 |
| 2003-03-12 | 195.87 |
| 2003-03-13 | 203.00 |
| 2003-03-14 | 204.82 |
| 2003-03-17 | 208.48 |
| 2003-03-18 | 217.10 |
| 2003-03-19 | 217.51 |
| 2003-03-20 | 217.99 |
| 2003-03-21 | 224.66 |
| 2003-03-24 | 218.00 |
| 2003-03-25 | 218.82 |
| 2003-03-26 | 219.65 |
| 2003-03-27 | 218.38 |
| 2003-03-28 | 217.79 |
| 2003-03-31 | 213.93 |
| 2003-04-01 | 214.29 |
| 2003-04-02 | 220.85 |
| 2003-04-03 | 219.52 |
| 2003-04-04 | 222.27 |
| 2003-04-07 | 225.41 |
| 2003-04-08 | 222.42 |
| 2003-04-09 | 219.44 |
| 2003-04-10 | 220.75 |
| 2003-04-11 | 220.47 |
| 2003-04-14 | 223.26 |
| 2003-04-15 | 225.36 |
| 2003-04-16 | 223.39 |
| 2003-04-17 | 226.40 |
| 2003-04-18 | . |
| 2003-04-21 | 226.30 |
| 2003-04-22 | 229.46 |
| 2003-04-23 | 231.11 |
| 2003-04-24 | 230.53 |
| 2003-04-25 | 226.22 |
| 2003-04-28 | 230.94 |
| 2003-04-29 | 232.28 |
| 2003-04-30 | 236.35 |
| 2003-05-01 | 235.83 |
| 2003-05-02 | 237.73 |
| 2003-05-05 | 238.21 |
| 2003-05-06 | 240.65 |
| 2003-05-07 | 239.94 |
| 2003-05-08 | 236.55 |
| 2003-05-09 | 239.58 |
| 2003-05-12 | 242.39 |
| 2003-05-13 | 239.41 |
| 2003-05-14 | 240.67 |
| 2003-05-15 | 241.56 |
| 2003-05-16 | 241.96 |
| 2003-05-19 | 234.96 |
| 2003-05-20 | 235.12 |
| 2003-05-21 | 233.71 |
| 2003-05-22 | 234.57 |
| 2003-05-23 | 235.47 |
| 2003-05-26 | . |
| 2003-05-27 | 238.17 |
| 2003-05-28 | 238.22 |
| 2003-05-29 | 237.59 |
| 2003-05-30 | 240.44 |
| 2003-06-02 | 242.81 |
| 2003-06-03 | 242.31 |
| 2003-06-04 | 245.46 |
| 2003-06-05 | 246.09 |
| 2003-06-06 | 245.87 |
| 2003-06-09 | 244.62 |
| 2003-06-10 | 245.40 |
| 2003-06-11 | 247.78 |
| 2003-06-12 | 249.54 |
| 2003-06-13 | 248.26 |
| 2003-06-16 | 252.66 |
| 2003-06-17 | 254.15 |
| 2003-06-18 | 252.68 |
| 2003-06-19 | 249.77 |
| 2003-06-20 | 249.24 |
| 2003-06-23 | 245.59 |
| 2003-06-24 | 243.94 |
| 2003-06-25 | 244.00 |
| 2003-06-26 | 244.44 |
| 2003-06-27 | 243.38 |
| 2003-06-30 | 242.65 |
| 2003-07-01 | 241.94 |
| 2003-07-02 | 245.67 |
| 2003-07-03 | 245.04 |
| 2003-07-04 | . |
| 2003-07-07 | 249.94 |
| 2003-07-08 | 249.46 |
| 2003-07-09 | 248.88 |
| 2003-07-10 | 246.29 |
| 2003-07-11 | 247.04 |
| 2003-07-14 | 250.19 |
| 2003-07-15 | 248.65 |
| 2003-07-16 | 246.42 |
| 2003-07-17 | 245.81 |
| 2003-07-18 | 250.20 |
| 2003-07-21 | 249.39 |
| 2003-07-22 | 252.06 |
| 2003-07-23 | 251.71 |
| 2003-07-24 | 256.07 |
| 2003-07-25 | 258.51 |
| 2003-07-28 | 259.77 |
| 2003-07-29 | 258.92 |
| 2003-07-30 | 257.67 |
| 2003-07-31 | 259.91 |
| 2003-08-01 | 257.92 |
| 2003-08-04 | 257.30 |
| 2003-08-05 | 256.68 |
| 2003-08-06 | 253.86 |
| 2003-08-07 | 252.63 |
| 2003-08-08 | 253.58 |
| 2003-08-11 | 254.82 |
| 2003-08-12 | 256.30 |
| 2003-08-13 | 256.41 |
| 2003-08-14 | 259.57 |
| 2003-08-15 | 260.24 |
| 2003-08-18 | 263.37 |
| 2003-08-19 | 263.75 |
| 2003-08-20 | 265.46 |
| 2003-08-21 | 265.83 |
| 2003-08-22 | 263.71 |
| 2003-08-25 | 262.61 |
| 2003-08-26 | 262.07 |
| 2003-08-27 | 262.57 |
| 2003-08-28 | 264.19 |
| 2003-08-29 | 265.47 |
| 2003-09-01 | . |
| 2003-09-02 | 269.23 |
| 2003-09-03 | 269.84 |
| 2003-09-04 | 267.92 |
| 2003-09-05 | 267.38 |
| 2003-09-08 | 270.14 |
| 2003-09-09 | 269.05 |
| 2003-09-10 | 265.53 |
| 2003-09-11 | 264.41 |
| 2003-09-12 | 267.47 |
| 2003-09-15 | 266.51 |
| 2003-09-16 | 267.50 |
| 2003-09-17 | 265.08 |
| 2003-09-18 | 267.70 |
| 2003-09-19 | 267.81 |
| 2003-09-22 | 263.31 |
| 2003-09-23 | 262.45 |
| 2003-09-24 | 258.21 |
| 2003-09-25 | 256.39 |
| 2003-09-26 | 256.04 |
| 2003-09-29 | 256.77 |
| 2003-09-30 | 255.57 |
| 2003-10-01 | 259.80 |
| 2003-10-02 | 259.74 |
| 2003-10-03 | 265.64 |
| 2003-10-06 | 265.09 |
| 2003-10-07 | 265.52 |
| 2003-10-08 | 266.01 |
| 2003-10-09 | 267.75 |
| 2003-10-10 | 268.01 |
| 2003-10-13 | 269.34 |
| 2003-10-14 | 269.81 |
| 2003-10-15 | 271.03 |
| 2003-10-16 | 272.30 |
| 2003-10-17 | 271.19 |
| 2003-10-20 | 272.85 |
| 2003-10-21 | 272.80 |
| 2003-10-22 | 268.26 |
| 2003-10-23 | 267.60 |
| 2003-10-24 | 267.44 |
| 2003-10-27 | 269.43 |
| 2003-10-28 | 270.32 |
| 2003-10-29 | 272.24 |
| 2003-10-30 | 275.61 |
| 2003-10-31 | 273.72 |
| 2003-11-03 | 273.60 |
| 2003-11-04 | 275.67 |
| 2003-11-05 | 276.12 |
| 2003-11-06 | 275.30 |
| 2003-11-07 | 279.00 |
| 2003-11-10 | 277.98 |
| 2003-11-11 | 277.20 |
| 2003-11-12 | 278.17 |
| 2003-11-13 | 279.85 |
| 2003-11-14 | 280.05 |
| 2003-11-17 | 274.81 |
| 2003-11-18 | 274.89 |
| 2003-11-19 | 273.92 |
| 2003-11-20 | 274.00 |
| 2003-11-21 | 274.29 |
| 2003-11-24 | 276.50 |
| 2003-11-25 | 279.07 |
| 2003-11-26 | 282.86 |
| 2003-11-27 | . |
| 2003-11-28 | 283.10 |
| 2003-12-01 | 290.01 |
| 2003-12-02 | 290.49 |
| 2003-12-03 | 293.30 |
| 2003-12-04 | 294.34 |
| 2003-12-05 | 292.19 |
| 2003-12-08 | 293.05 |
| 2003-12-09 | 294.43 |
| 2003-12-10 | 291.10 |
| 2003-12-11 | 291.43 |
| 2003-12-12 | 294.99 |
| 2003-12-15 | 296.10 |
| 2003-12-16 | 296.53 |
| 2003-12-17 | 296.36 |
| 2003-12-18 | 297.91 |
| 2003-12-19 | 298.57 |
| 2003-12-22 | 301.48 |
| 2003-12-23 | 303.12 |
| 2003-12-24 | 303.19 |
| 2003-12-25 | . |
| 2003-12-26 | 304.14 |
| 2003-12-29 | 307.69 |
| 2003-12-30 | 308.40 |
| 2003-12-31 | 310.32 |
| 2004-01-01 | . |
| 2004-01-02 | 309.78 |
| 2004-01-05 | 314.68 |
| 2004-01-06 | 313.32 |
| 2004-01-07 | 311.16 |
| 2004-01-08 | 314.63 |
| 2004-01-09 | 311.04 |
| 2004-01-12 | 311.48 |
| 2004-01-13 | 310.88 |
| 2004-01-14 | 312.28 |
| 2004-01-15 | 310.32 |
| 2004-01-16 | 309.40 |
| 2004-01-19 | . |
| 2004-01-20 | 309.84 |
| 2004-01-21 | 310.04 |
| 2004-01-22 | 307.10 |
| 2004-01-23 | 305.77 |
| 2004-01-26 | 305.24 |
| 2004-01-27 | 307.08 |
| 2004-01-28 | 306.94 |
| 2004-01-29 | 303.92 |
| 2004-01-30 | 305.92 |
| 2004-02-02 | 305.45 |
| 2004-02-03 | 303.72 |
| 2004-02-04 | 301.07 |
| 2004-02-05 | 303.04 |
| 2004-02-06 | 305.47 |
| 2004-02-09 | 306.48 |
| 2004-02-10 | 307.79 |
| 2004-02-11 | 309.92 |
| 2004-02-12 | 309.97 |
| 2004-02-13 | 306.87 |
| 2004-02-16 | . |
| 2004-02-17 | 310.39 |
| 2004-02-18 | 309.16 |
| 2004-02-19 | 309.22 |
| 2004-02-20 | 304.64 |
| 2004-02-23 | 305.68 |
| 2004-02-24 | 304.59 |
| 2004-02-25 | 304.12 |
| 2004-02-26 | 303.09 |
| 2004-02-27 | 305.26 |
| 2004-03-01 | 310.20 |
| 2004-03-02 | 308.09 |
| 2004-03-03 | 305.52 |
| 2004-03-04 | 306.52 |
| 2004-03-05 | 307.60 |
| 2004-03-08 | 306.00 |
| 2004-03-09 | 303.86 |
| 2004-03-10 | 298.04 |
| 2004-03-11 | 292.79 |
| 2004-03-12 | 294.50 |
| 2004-03-15 | 289.21 |
| 2004-03-16 | 292.14 |
| 2004-03-17 | 295.32 |
| 2004-03-18 | 294.96 |
| 2004-03-19 | 293.03 |
| 2004-03-22 | 288.61 |
| 2004-03-23 | 289.65 |
| 2004-03-24 | 289.67 |
| 2004-03-25 | 295.32 |
| 2004-03-26 | 296.37 |
| 2004-03-29 | 300.76 |
| 2004-03-30 | 300.61 |
| 2004-03-31 | 302.49 |
| 2004-04-01 | 305.15 |
| 2004-04-02 | 308.67 |
| 2004-04-05 | 309.37 |
| 2004-04-06 | 309.70 |
| 2004-04-07 | 309.80 |
| 2004-04-08 | 307.83 |
| 2004-04-09 | . |
| 2004-04-12 | 308.88 |
| 2004-04-13 | 306.61 |
| 2004-04-14 | 305.75 |
| 2004-04-15 | 306.12 |
| 2004-04-16 | 309.08 |
| 2004-04-19 | 309.23 |
| 2004-04-20 | 307.86 |
| 2004-04-21 | 306.54 |
| 2004-04-22 | 310.52 |
| 2004-04-23 | 311.47 |
| 2004-04-26 | 313.27 |
| 2004-04-27 | 313.04 |
| 2004-04-28 | 307.54 |
| 2004-04-29 | 305.68 |
| 2004-04-30 | 304.41 |
| 2004-05-03 | 304.39 |
| 2004-05-04 | 305.98 |
| 2004-05-05 | 307.68 |
| 2004-05-06 | 302.76 |
| 2004-05-07 | 295.79 |
| 2004-05-10 | 288.45 |
| 2004-05-11 | 291.70 |
| 2004-05-12 | 291.77 |
| 2004-05-13 | 292.56 |
| 2004-05-14 | 292.02 |
| 2004-05-17 | 287.37 |
| 2004-05-18 | 291.03 |
| 2004-05-19 | 295.52 |
| 2004-05-20 | 292.46 |
| 2004-05-21 | 294.41 |
| 2004-05-24 | 295.79 |
| 2004-05-25 | 297.76 |
| 2004-05-26 | 300.82 |
| 2004-05-27 | 305.52 |
| 2004-05-28 | 304.15 |
| 2004-05-31 | . |
| 2004-06-01 | 303.87 |
| 2004-06-02 | 306.31 |
| 2004-06-03 | 301.68 |
| 2004-06-04 | 303.95 |
| 2004-06-07 | 309.22 |
| 2004-06-08 | 309.61 |
| 2004-06-09 | 306.74 |
| 2004-06-10 | 306.67 |
| 2004-06-11 | . |
| 2004-06-14 | 302.50 |
| 2004-06-15 | 303.93 |
| 2004-06-16 | 304.32 |
| 2004-06-17 | 305.31 |
| 2004-06-18 | 307.77 |
| 2004-06-21 | 308.45 |
| 2004-06-22 | 307.27 |
| 2004-06-23 | 309.89 |
| 2004-06-24 | 312.63 |
| 2004-06-25 | 312.40 |
| 2004-06-28 | 314.74 |
| 2004-06-29 | 315.67 |
| 2004-06-30 | 316.45 |
| 2004-07-01 | 314.21 |
| 2004-07-02 | 313.58 |
| 2004-07-05 | . |
| 2004-07-06 | 310.44 |
| 2004-07-07 | 311.84 |
| 2004-07-08 | 310.80 |
| 2004-07-09 | 310.88 |
| 2004-07-12 | 311.61 |
| 2004-07-13 | 310.22 |
| 2004-07-14 | 309.78 |
| 2004-07-15 | 308.51 |
| 2004-07-16 | 310.37 |
| 2004-07-19 | 309.58 |
| 2004-07-20 | 308.66 |
| 2004-07-21 | 306.18 |
| 2004-07-22 | 302.80 |
| 2004-07-23 | 299.97 |
| 2004-07-26 | 297.59 |
| 2004-07-27 | 298.61 |
| 2004-07-28 | 299.73 |
| 2004-07-29 | 303.63 |
| 2004-07-30 | 303.66 |
| 2004-08-02 | 304.48 |
| 2004-08-03 | 304.94 |
| 2004-08-04 | 304.39 |
| 2004-08-05 | 302.28 |
| 2004-08-06 | 298.69 |
| 2004-08-09 | 297.54 |
| 2004-08-10 | 300.32 |
| 2004-08-11 | 298.81 |
| 2004-08-12 | 296.21 |
| 2004-08-13 | 294.22 |
| 2004-08-16 | 298.59 |
| 2004-08-17 | 299.30 |
| 2004-08-18 | 301.13 |
| 2004-08-19 | 302.87 |
| 2004-08-20 | 304.70 |
| 2004-08-23 | 304.43 |
| 2004-08-24 | 305.52 |
| 2004-08-25 | 307.81 |
| 2004-08-26 | 310.02 |
| 2004-08-27 | 310.44 |
| 2004-08-30 | 309.29 |
| 2004-08-31 | 309.86 |
| 2004-09-01 | 311.11 |
| 2004-09-02 | 313.72 |
| 2004-09-03 | 312.83 |
| 2004-09-06 | . |
| 2004-09-07 | 316.71 |
| 2004-09-08 | 315.06 |
| 2004-09-09 | 313.69 |
| 2004-09-10 | 314.29 |
| 2004-09-13 | 315.20 |
| 2004-09-14 | 315.62 |
| 2004-09-15 | 313.45 |
| 2004-09-16 | 314.55 |
| 2004-09-17 | 315.44 |
| 2004-09-20 | 315.20 |
| 2004-09-21 | 317.18 |
| 2004-09-22 | 314.63 |
| 2004-09-23 | 312.65 |
| 2004-09-24 | 313.75 |
| 2004-09-27 | 313.22 |
| 2004-09-28 | 317.49 |
| 2004-09-29 | 320.60 |
| 2004-09-30 | 323.93 |
| 2004-10-01 | 327.39 |
| 2004-10-04 | 327.27 |
| 2004-10-05 | 328.04 |
| 2004-10-06 | 330.36 |
| 2004-10-07 | 327.90 |
| 2004-10-08 | 327.85 |
| 2004-10-11 | 327.38 |
| 2004-10-12 | 323.88 |
| 2004-10-13 | 320.09 |
| 2004-10-14 | 319.56 |
| 2004-10-15 | 322.03 |
| 2004-10-18 | 323.59 |
| 2004-10-19 | 322.57 |
| 2004-10-20 | 321.16 |
| 2004-10-21 | 322.57 |
| 2004-10-22 | 323.80 |
| 2004-10-25 | 323.53 |
| 2004-10-26 | 325.24 |
| 2004-10-27 | 329.65 |
| 2004-10-28 | 328.67 |
| 2004-10-29 | 330.71 |
| 2004-11-01 | 331.98 |
| 2004-11-02 | 332.93 |
| 2004-11-03 | 335.99 |
| 2004-11-04 | 340.75 |
| 2004-11-05 | 342.55 |
| 2004-11-08 | 342.15 |
| 2004-11-09 | 343.35 |
| 2004-11-10 | 344.42 |
| 2004-11-11 | 345.58 |
| 2004-11-12 | 347.67 |
| 2004-11-15 | 347.87 |
| 2004-11-16 | 347.06 |
| 2004-11-17 | 351.25 |
| 2004-11-18 | 352.73 |
| 2004-11-19 | 352.79 |
| 2004-11-22 | 353.03 |
| 2004-11-23 | 353.22 |
| 2004-11-24 | 355.59 |
| 2004-11-25 | . |
| 2004-11-26 | 358.25 |
| 2004-11-29 | 359.43 |
| 2004-11-30 | 358.30 |
| 2004-12-01 | 362.26 |
| 2004-12-02 | 361.82 |
| 2004-12-03 | 362.71 |
| 2004-12-06 | 362.79 |
| 2004-12-07 | 358.57 |
| 2004-12-08 | 355.36 |
| 2004-12-09 | 354.82 |
| 2004-12-10 | 354.21 |
| 2004-12-13 | 360.00 |
| 2004-12-14 | 361.23 |
| 2004-12-15 | 365.53 |
| 2004-12-16 | 363.08 |
| 2004-12-17 | 360.61 |
| 2004-12-20 | 364.92 |
| 2004-12-21 | 366.84 |
| 2004-12-22 | 368.36 |
| 2004-12-23 | 370.24 |
| 2004-12-24 | . |
| 2004-12-27 | 371.76 |
| 2004-12-28 | 372.85 |
| 2004-12-29 | 371.52 |
| 2004-12-30 | 373.18 |
| 2004-12-31 | 372.51 |
| 2005-01-03 | 371.05 |
| 2005-01-04 | 363.33 |
| 2005-01-05 | 358.91 |
| 2005-01-06 | 359.19 |
| 2005-01-07 | 358.18 |
| 2005-01-10 | 359.60 |
| 2005-01-11 | 357.68 |
| 2005-01-12 | 360.47 |
| 2005-01-13 | 359.20 |
| 2005-01-14 | 360.99 |
| 2005-01-17 | . |
| 2005-01-18 | 363.49 |
| 2005-01-19 | 362.98 |
| 2005-01-20 | 360.51 |
| 2005-01-21 | 359.90 |
| 2005-01-24 | 357.33 |
| 2005-01-25 | 356.80 |
| 2005-01-26 | 359.71 |
| 2005-01-27 | 360.61 |
#2005-01-28| 360.82
#2005-01-31| 365.42
#2005-02-01| 367.81
#2005-02-02| 370.60
#2005-02-03| 367.51
#2005-02-04| 371.77
#2005-02-07| 372.11
#2005-02-08| 370.92
#2005-02-09| 369.84
#2005-02-10| 374.23
#2005-02-11| 377.08
#2005-02-14| 379.65
#2005-02-15| 382.40
#2005-02-16| 382.43
#2005-02-17| 382.85
#2005-02-18| 386.83
#2005-02-21| .
#2005-02-22| 385.57
#2005-02-23| 386.16
#2005-02-24| 389.29
#2005-02-25| 393.74
#2005-02-28| 392.94
#2005-03-01| 393.77
#2005-03-02| 392.50
#2005-03-03| 392.90
#2005-03-04| 400.64
#2005-03-07| 399.92
#2005-03-08| 399.90
#2005-03-09| 400.86
#2005-03-10| 397.83
#2005-03-11| 398.22
#2005-03-14| 396.47
#2005-03-15| 394.10
#2005-03-16| 388.85
#2005-03-17| 389.76
#2005-03-18| 389.72
#2005-03-21| 386.49
#2005-03-22| 387.96
#2005-03-23| 383.56
#2005-03-24| 382.31
#2005-03-25| .
#2005-03-28| 381.72
#2005-03-29| 377.27
#2005-03-30| 379.87
#2005-03-31| 382.96
#2005-04-01| 382.86
#2005-04-04| 379.55
#2005-04-05| 381.38
#2005-04-06| 384.20
#2005-04-07| 386.24
#2005-04-08| 382.83
#2005-04-11| 382.71
#2005-04-12| 380.01
#2005-04-13| 375.00
#2005-04-14| 366.02
#2005-04-15| 360.12
#2005-04-18| 358.56
#2005-04-19| 363.62
#2005-04-20| 360.62
#2005-04-21| 363.84
#2005-04-22| 363.68
#2005-04-25| 366.50
#2005-04-26| 362.47
#2005-04-27| 358.37
#2005-04-28| 356.87
#2005-04-29| 362.24
#2005-05-02| 364.68
#2005-05-03| 366.31
#2005-05-04| 372.44
#2005-05-05| 372.37
#2005-05-06| 373.31
#2005-05-09| 372.97
#2005-05-10| 369.90
#2005-05-11| 369.63
#2005-05-12| 364.05
#2005-05-13| 358.52
#2005-05-16| 357.44
#2005-05-17| 359.16
#2005-05-18| 366.59
#2005-05-19| 367.98
#2005-05-20| 365.53
#2005-05-23| 368.43
#2005-05-24| 368.06
#2005-05-25| 365.00
#2005-05-26| 365.86
#2005-05-27| 366.77
#2005-05-30| .
#2005-05-31| 363.89
#2005-06-01| 368.08
#2005-06-02| 368.20
#2005-06-03| 366.83
#2005-06-06| 367.20
#2005-06-07| 369.53
#2005-06-08| 369.65
#2005-06-09| 367.35
#2005-06-10| 368.78
#2005-06-13| 368.21
#2005-06-14| 369.92
#2005-06-15| 371.77
#2005-06-16| 375.58
#2005-06-17| 376.69
#2005-06-20| 373.09
#2005-06-21| 372.16
#2005-06-22| 373.19
#2005-06-23| 368.64
#2005-06-24| 364.30
#2005-06-27| 363.17
#2005-06-28| 367.02
#2005-06-29| 366.43
#2005-06-30| 363.56
#2005-07-01| 362.43
#2005-07-04| .
#2005-07-05| 360.98
#2005-07-06| 360.62
#2005-07-07| 359.07
#2005-07-08| 363.78
#2005-07-11| 369.70
#2005-07-12| 371.47
#2005-07-13| 369.98
#2005-07-14| 371.79
#2005-07-15| 370.55
#2005-07-18| 370.86
#2005-07-19| 373.79
#2005-07-20| 376.99
#2005-07-21| 378.17
#2005-07-22| 378.64
#2005-07-25| 376.41
#2005-07-26| 370.06
#2005-07-27| 373.87
#2005-07-28| 379.66
#2005-07-29| 379.02
#2005-08-01| 379.13
#2005-08-02| 383.76
#2005-08-03| 386.37
#2005-08-04| 383.66
#2005-08-05| 380.19
#2005-08-08| 381.22
#2005-08-09| 384.03
#2005-08-10| 385.77
#2005-08-11| 388.51
#2005-08-12| 385.80
#2005-08-15| 384.77
#2005-08-16| 380.26
#2005-08-17| 380.16
#2005-08-18| 375.95
#2005-08-19| 377.14
#2005-08-22| 380.02
#2005-08-23| 376.53
#2005-08-24| 374.68
#2005-08-25| 372.61
#2005-08-26| 371.32
#2005-08-29| 370.38
#2005-08-30| 368.06
#2005-08-31| 370.97
#2005-09-01| 374.50
#2005-09-02| 376.66
#2005-09-05| .
#2005-09-06| 379.28
#2005-09-07| 382.31
#2005-09-08| 381.05
#2005-09-09| 383.93
#2005-09-12| 383.57
#2005-09-13| 379.61
#2005-09-14| 380.23
#2005-09-15| 377.84
#2005-09-16| 378.87
#2005-09-19| 375.40
#2005-09-20| 374.72
#2005-09-21| 369.44
#2005-09-22| 368.00
#2005-09-23| 369.25
#2005-09-26| 372.87
#2005-09-27| 371.09
#2005-09-28| 372.87
#2005-09-29| 374.14
#2005-09-30| 377.65
#2005-10-03| 376.84
#2005-10-04| 378.07
#2005-10-05| 372.31
#2005-10-06| 369.66
#2005-10-07| 371.64
#2005-10-10| 371.00
#2005-10-11| 371.47
#2005-10-12| 369.00
#2005-10-13| 366.29
#2005-10-14| 368.36
#2005-10-17| 367.71
#2005-10-18| 362.80
#2005-10-19| 361.85
#2005-10-20| 363.23
#2005-10-21| 364.16
#2005-10-24| 370.12
#2005-10-25| 371.78
#2005-10-26| 373.86
#2005-10-27| 371.12
#2005-10-28| 374.50
#2005-10-31| 378.48
#2005-11-01| 378.96
#2005-11-02| 381.01
#2005-11-03| 380.81
#2005-11-04| 378.03
#2005-11-07| 378.16
#2005-11-08| 376.21
#2005-11-09| 378.26
#2005-11-10| 381.67
#2005-11-11| 384.94
#2005-11-14| 384.97
#2005-11-15| 384.96
#2005-11-16| 382.14
#2005-11-17| 387.37
#2005-11-18| 389.86
#2005-11-21| 392.42
#2005-11-22| 393.28
#2005-11-23| 393.37
#2005-11-24| .
#2005-11-25| 393.44
#2005-11-28| 393.60
#2005-11-29| 395.12
#2005-11-30| 393.43
#2005-12-01| 398.76
#2005-12-02| 400.44
#2005-12-05| 401.47
#2005-12-06| 401.97
#2005-12-07| 399.52
#2005-12-08| 400.15
#2005-12-09| 400.87
#2005-12-12| 404.82
#2005-12-13| 406.26
#2005-12-14| 407.40
#2005-12-15| 405.06
#2005-12-16| 405.16
#2005-12-19| 404.63
#2005-12-20| 402.95
#2005-12-21| 408.11
#2005-12-22| 411.06
#2005-12-23| 412.28
#2005-12-26| .
#2005-12-27| 411.26
#2005-12-28| 413.65
#2005-12-29| 412.78
#2005-12-30| 409.13
#2006-01-02| .
#2006-01-03| 417.69
#2006-01-04| 419.99
#2006-01-05| 421.47
#2006-01-06| 426.48
#2006-01-09| 424.76
#2006-01-10| 422.16
#2006-01-11| 422.75
#2006-01-12| 421.91
#2006-01-13| 420.81
#2006-01-16| .
#2006-01-17| 416.61
#2006-01-18| 412.35
#2006-01-19| 416.78
#2006-01-20| 413.57
#2006-01-23| 416.21
#2006-01-24| 418.92
#2006-01-25| 420.23
#2006-01-26| 423.54
#2006-01-27| 426.04
#2006-01-30| 425.20
#2006-01-31| 428.31
#2006-02-01| 430.18
#2006-02-02| 426.51
#2006-02-03| 423.02
#2006-02-06| 425.36
#2006-02-07| 423.37
#2006-02-08| 419.47
#2006-02-09| 422.24
#2006-02-10| 421.81
#2006-02-13| 418.19
#2006-02-14| 423.04
#2006-02-15| 422.26
#2006-02-16| 425.85
#2006-02-17| 424.01
#2006-02-20| .
#2006-02-21| 422.70
#2006-02-22| 423.70
#2006-02-23| 427.01
#2006-02-24| 426.70
#2006-02-27| 428.94
#2006-02-28| 426.12
#2006-03-01| 427.64
#2006-03-02| 427.21
#2006-03-03| 424.39
#2006-03-06| 421.34
#2006-03-07| 418.61
#2006-03-08| 414.00
#2006-03-09| 417.76
#2006-03-10| 420.47
#2006-03-13| 423.73
#2006-03-14| 428.13
#2006-03-15| 430.22
#2006-03-16| 431.25
#2006-03-17| 431.97
#2006-03-20| 433.30
#2006-03-21| 430.31
#2006-03-22| 432.72
#2006-03-23| 430.24
#2006-03-24| 432.06
#2006-03-27| 431.74
#2006-03-28| 432.06
#2006-03-29| 430.61
#2006-03-30| 435.13
#2006-03-31| 432.38
#2006-04-03| 436.34
#2006-04-04| 438.74
#2006-04-05| 440.04
#2006-04-06| 441.69
#2006-04-07| 437.61
#2006-04-10| 436.69
#2006-04-11| 433.28
#2006-04-12| 431.78
#2006-04-13| 432.89
#2006-04-14| .
#2006-04-17| 434.45
#2006-04-18| 438.81
#2006-04-19| 443.37
#2006-04-20| 448.01
#2006-04-21| 452.69
#2006-04-24| 451.52
#2006-04-25| 450.32
#2006-04-26| 453.04
#2006-04-27| 454.76
#2006-04-28| 452.78
#2006-05-01| 456.10
#2006-05-02| 460.25
#2006-05-03| 458.91
#2006-05-04| 462.20
#2006-05-05| 467.56
#2006-05-08| 469.46
#2006-05-09| 471.87
#2006-05-10| 470.90
#2006-05-11| 467.73
#2006-05-12| 460.10
#2006-05-15| 456.33
#2006-05-16| 454.72
#2006-05-17| 447.62
#2006-05-18| 443.45
#2006-05-19| 440.21
#2006-05-22| 432.55
#2006-05-23| 435.58
#2006-05-24| 433.91
#2006-05-25| 437.58
#2006-05-26| 443.31
#2006-05-29| .
#2006-05-30| 438.21
#2006-05-31| 438.89
#2006-06-01| 439.69
#2006-06-02| 444.10
#2006-06-05| 437.97
#2006-06-06| 429.13
#2006-06-07| 422.95
#2006-06-08| 413.18
#2006-06-09| 413.77
#2006-06-12| 408.32
#2006-06-13| 397.12
#2006-06-14| 402.28
#2006-06-15| 411.67
#2006-06-16| 413.82
#2006-06-19| 408.28
#2006-06-20| 408.71
#2006-06-21| 412.79
#2006-06-22| 414.38
#2006-06-23| 418.76
#2006-06-26| 419.35
#2006-06-27| 417.99
#2006-06-28| 414.72
#2006-06-29| 425.04
#2006-06-30| 435.78
#2006-07-03| 438.29
#2006-07-04| .
#2006-07-05| 431.66
#2006-07-06| 430.35
#2006-07-07| 430.47
#2006-07-10| 431.96
#2006-07-11| 432.23
#2006-07-12| 428.59
#2006-07-13| 422.33
#2006-07-14| 416.53
#2006-07-17| 413.07
#2006-07-18| 410.05
#2006-07-19| 420.28
#2006-07-20| 421.60
#2006-07-21| 418.31
#2006-07-24| 422.30
#2006-07-25| 425.29
#2006-07-26| 425.54
#2006-07-27| 426.16
#2006-07-28| 432.00
#2006-07-31| 432.94
#2006-08-01| 427.80
#2006-08-02| 432.44
#2006-08-03| 432.63
#2006-08-04| 436.30
#2006-08-07| 430.28
#2006-08-08| 430.38
#2006-08-09| 432.17
#2006-08-10| 430.50
#2006-08-11| 429.57
#2006-08-14| 431.44
#2006-08-15| 438.70
#2006-08-16| 444.71
#2006-08-17| 446.99
#2006-08-18| 446.51
#2006-08-21| 444.23
#2006-08-22| 444.16
#2006-08-23| 443.46
#2006-08-24| 442.16
#2006-08-25| 440.89
#2006-08-28| 442.09
#2006-08-29| 443.59
#2006-08-30| 445.52
#2006-08-31| 446.81
#2006-09-01| 449.43
#2006-09-04| .
#2006-09-05| 449.36
#2006-09-06| 443.98
#2006-09-07| 437.90
#2006-09-08| 440.17
#2006-09-11| 434.95
#2006-09-12| 437.84
#2006-09-13| 439.24
#2006-09-14| 442.79
#2006-09-15| 442.83
#2006-09-18| 443.83
#2006-09-19| 443.41
#2006-09-20| 446.39
#2006-09-21| 447.55
#2006-09-22| 446.27
#2006-09-25| 448.09
#2006-09-26| 452.02
#2006-09-27| 453.95
#2006-09-28| 455.42
#2006-09-29| 454.51
#2006-10-02| 457.17
#2006-10-03| 455.88
#2006-10-04| 455.95
#2006-10-05| 459.99
#2006-10-06| 457.23
#2006-10-09| 459.79
#2006-10-10| 458.42
#2006-10-11| 454.00
#2006-10-12| 457.20
#2006-10-13| 458.24
#2006-10-16| 462.45
#2006-10-17| 459.25
#2006-10-18| 460.52
#2006-10-19| 463.25
#2006-10-20| 462.81
#2006-10-23| 464.04
#2006-10-24| 465.85
#2006-10-25| 468.40
#2006-10-26| 472.02
#2006-10-27| 470.98
#2006-10-30| 470.32
#2006-10-31| 470.80
#2006-11-01| 472.92
#2006-11-02| 472.87
#2006-11-03| 470.35
#2006-11-06| 475.28
#2006-11-07| 477.80
#2006-11-08| 476.77
#2006-11-09| 476.64
#2006-11-10| 478.70
#2006-11-13| 479.67
#2006-11-14| 482.02
#2006-11-15| 482.99
#2006-11-16| 482.98
#2006-11-17| 479.36
#2006-11-20| 476.27
#2006-11-21| 477.02
#2006-11-22| 483.28
#2006-11-23| .
#2006-11-24| 485.13
#2006-11-27| 479.94
#2006-11-28| 478.99
#2006-11-29| 484.81
#2006-11-30| 485.02
#2006-12-01| 485.08
#2006-12-04| 489.90
#2006-12-05| 491.58
#2006-12-06| 493.03
#2006-12-07| 494.07
#2006-12-08| 494.84
#2006-12-11| 494.34
#2006-12-12| 494.60
#2006-12-13| 496.68
#2006-12-14| 498.15
#2006-12-15| 499.89
#2006-12-18| 499.26
#2006-12-19| 498.78
#2006-12-20| 504.08
#2006-12-21| 500.61
#2006-12-22| 496.67
#2006-12-25| .
#2006-12-26| 498.87
#2006-12-27| 504.34
#2006-12-28| 503.47
#2006-12-29| 501.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 505.10
#2007-01-04| 500.99
#2007-01-05| 494.56
#2007-01-08| 493.95
#2007-01-09| 494.94
#2007-01-10| 491.45
#2007-01-11| 496.23
#2007-01-12| 504.14
#2007-01-15| .
#2007-01-16| 508.37
#2007-01-17| 510.77
#2007-01-18| 509.57
#2007-01-19| 512.11
#2007-01-22| 508.89
#2007-01-23| 512.54
#2007-01-24| 515.96
#2007-01-25| 510.24
#2007-01-26| 507.01
#2007-01-29| 509.05
#2007-01-30| 509.22
#2007-01-31| 513.71
#2007-02-01| 520.52
#2007-02-02| 518.71
#2007-02-05| 515.48
#2007-02-06| 518.88
#2007-02-07| 520.88
#2007-02-08| 515.67
#2007-02-09| 516.99
#2007-02-12| 515.57
#2007-02-13| 520.84
#2007-02-14| 524.60
#2007-02-15| 527.09
#2007-02-16| 526.82
#2007-02-19| .
#2007-02-20| 527.70
#2007-02-21| 527.57
#2007-02-22| 530.29
#2007-02-23| 532.02
#2007-02-26| 534.97
#2007-02-27| 522.94
#2007-02-28| 516.29
#2007-03-01| 511.66
#2007-03-02| 508.33
#2007-03-05| 499.57
#2007-03-06| 508.44
#2007-03-07| 509.85
#2007-03-08| 516.02
#2007-03-09| 516.58
#2007-03-12| 524.23
#2007-03-13| 516.82
#2007-03-14| 511.25
#2007-03-15| 519.73
#2007-03-16| 517.03
#2007-03-19| 523.50
#2007-03-20| 527.76
#2007-03-21| 530.82
#2007-03-22| 536.08
#2007-03-23| 535.06
#2007-03-26| 537.11
#2007-03-27| 534.87
#2007-03-28| 534.31
#2007-03-29| 536.76
#2007-03-30| 537.09
#2007-04-02| 535.99
#2007-04-03| 540.85
#2007-04-04| 544.04
#2007-04-05| 546.37
#2007-04-06| .
#2007-04-09| 549.41
#2007-04-10| 550.06
#2007-04-11| 546.41
#2007-04-12| 548.80
#2007-04-13| 551.82
#2007-04-16| 559.32
#2007-04-17| 557.42
#2007-04-18| 557.31
#2007-04-19| 555.03
#2007-04-20| 558.89
#2007-04-23| 554.95
#2007-04-24| 555.87
#2007-04-25| 560.59
#2007-04-26| 560.28
#2007-04-27| 560.07
#2007-04-30| 556.15
#2007-05-01| 553.63
#2007-05-02| 556.75
#2007-05-03| 560.32
#2007-05-04| 561.20
#2007-05-07| 565.52
#2007-05-08| 560.97
#2007-05-09| 564.04
#2007-05-10| 558.29
#2007-05-11| 561.05
#2007-05-14| 559.65
#2007-05-15| 563.08
#2007-05-16| 563.62
#2007-05-17| 563.98
#2007-05-18| 569.21
#2007-05-21| 571.54
#2007-05-22| 573.45
#2007-05-23| 571.59
#2007-05-24| 564.91
#2007-05-25| 566.26
#2007-05-28| .
#2007-05-29| 566.91
#2007-05-30| 568.18
#2007-05-31| 574.33
#2007-06-01| 579.73
#2007-06-04| 581.83
#2007-06-05| 584.10
#2007-06-06| 574.22
#2007-06-07| 565.61
#2007-06-08| 566.03
#2007-06-11| 569.90
#2007-06-12| 566.15
#2007-06-13| 571.08
#2007-06-14| 578.31
#2007-06-15| 586.69
#2007-06-18| 590.22
#2007-06-19| 593.92
#2007-06-20| 593.79
#2007-06-21| 593.45
#2007-06-22| 593.76
#2007-06-25| 591.58
#2007-06-26| 588.18
#2007-06-27| 585.94
#2007-06-28| 591.99
#2007-06-29| 598.22
#2007-07-02| 604.39
#2007-07-03| 605.80
#2007-07-04| .
#2007-07-05| 605.88
#2007-07-06| 609.22
#2007-07-09| 611.45
#2007-07-10| 605.36
#2007-07-11| 608.04
#2007-07-12| 614.50
#2007-07-13| 621.72
#2007-07-16| 622.51
#2007-07-17| 627.60
#2007-07-18| 623.13
#2007-07-19| 627.89
#2007-07-20| 623.50
#2007-07-23| 625.02
#2007-07-24| 614.73
#2007-07-25| 606.60
#2007-07-26| 595.66
#2007-07-27| 583.17
#2007-07-30| 594.27
#2007-07-31| 595.95
#2007-08-01| 594.18
#2007-08-02| 595.65
#2007-08-03| 589.18
#2007-08-06| 593.68
#2007-08-07| 593.46
#2007-08-08| 603.90
#2007-08-09| 590.63
#2007-08-10| 586.75
#2007-08-13| 589.41
#2007-08-14| 580.61
#2007-08-15| 571.43
#2007-08-16| 559.19
#2007-08-17| 559.54
#2007-08-20| 568.06
#2007-08-21| 575.51
#2007-08-22| 586.01
#2007-08-23| 587.58
#2007-08-24| 592.76
#2007-08-27| 591.08
#2007-08-28| 582.82
#2007-08-29| 587.65
#2007-08-30| 592.26
#2007-08-31| 601.81
#2007-09-03| .
#2007-09-04| 604.25
#2007-09-05| 597.22
#2007-09-06| 600.91
#2007-09-07| 591.24
#2007-09-10| 586.96
#2007-09-11| 593.38
#2007-09-12| 593.73
#2007-09-13| 594.39
#2007-09-14| 595.45
#2007-09-17| 595.66
#2007-09-18| 606.85
#2007-09-19| 621.08
#2007-09-20| 623.03
#2007-09-21| 625.29
#2007-09-24| 626.67
#2007-09-25| 628.76
#2007-09-26| 634.01
#2007-09-27| 640.35
#2007-09-28| 640.77
#2007-10-01| 647.18
#2007-10-02| 641.55
#2007-10-03| 637.41
#2007-10-04| 638.03
#2007-10-05| 642.60
#2007-10-08| 641.18
#2007-10-09| 650.45
#2007-10-10| 649.96
#2007-10-11| 654.00
#2007-10-12| 657.93
#2007-10-15| 655.31
#2007-10-16| 650.88
#2007-10-17| 650.78
#2007-10-18| 658.19
#2007-10-19| 649.69
#2007-10-22| 640.03
#2007-10-23| 649.88
#2007-10-24| 649.06
#2007-10-25| 653.96
#2007-10-26| 661.19
#2007-10-29| 666.07
#2007-10-30| 658.65
#2007-10-31| 667.32
#2007-11-01| 654.73
#2007-11-02| 657.74
#2007-11-05| 652.12
#2007-11-06| 662.83
#2007-11-07| 658.73
#2007-11-08| 659.65
#2007-11-09| 649.48
#2007-11-12| 628.75
#2007-11-13| 634.31
#2007-11-14| 641.79
#2007-11-15| 628.86
#2007-11-16| 625.76
#2007-11-19| 611.97
#2007-11-20| 624.87
#2007-11-21| 614.05
#2007-11-22| .
#2007-11-23| 624.38
#2007-11-26| 621.14
#2007-11-27| 624.15
#2007-11-28| 641.78
#2007-11-29| 647.06
#2007-11-30| 651.79
#2007-12-03| 653.04
#2007-12-04| 654.46
#2007-12-05| 662.38
#2007-12-06| 667.79
#2007-12-07| 672.71
#2007-12-10| 677.56
#2007-12-11| 667.69
#2007-12-12| 672.54
#2007-12-13| 670.26
#2007-12-14| 660.75
#2007-12-17| 649.07
#2007-12-18| 650.77
#2007-12-19| 650.94
#2007-12-20| 661.89
#2007-12-21| 674.81
#2007-12-24| 680.45
#2007-12-25| .
#2007-12-26| 685.18
#2007-12-27| 685.59
#2007-12-28| 688.40
#2007-12-31| 685.98
#2008-01-01| .
#2008-01-02| 686.07
#2008-01-03| 694.03
#2008-01-04| 685.57
#2008-01-07| 683.91
#2008-01-08| 681.29
#2008-01-09| 683.43
#2008-01-10| 676.38
#2008-01-11| 673.83
#2008-01-14| 691.23
#2008-01-15| 674.67
#2008-01-16| 645.45
#2008-01-17| 622.68
#2008-01-18| 624.01
#2008-01-21| .
#2008-01-22| 598.31
#2008-01-23| 594.66
#2008-01-24| 622.40
#2008-01-25| 626.03
#2008-01-28| 628.16
#2008-01-29| 636.34
#2008-01-30| 628.34
#2008-01-31| 641.44
#2008-02-01| 650.59
#2008-02-04| 653.41
#2008-02-05| 628.65
#2008-02-06| 627.95
#2008-02-07| 619.38
#2008-02-08| 622.02
#2008-02-11| 629.68
#2008-02-12| 643.33
#2008-02-13| 642.85
#2008-02-14| 649.91
#2008-02-15| 645.87
#2008-02-18| .
#2008-02-19| 659.83
#2008-02-20| 653.25
#2008-02-21| 654.28
#2008-02-22| 654.68
#2008-02-25| 669.76
#2008-02-26| 673.83
#2008-02-27| 678.21
#2008-02-28| 672.71
#2008-02-29| 662.28
#2008-03-03| 657.98
#2008-03-04| 647.28
#2008-03-05| 659.09
#2008-03-06| 660.26
#2008-03-07| 640.55
#2008-03-10| 620.50
#2008-03-11| 642.31
#2008-03-12| 648.83
#2008-03-13| 653.77
#2008-03-14| 649.64
#2008-03-17| 639.69
#2008-03-18| 660.92
#2008-03-19| 638.38
#2008-03-20| 625.59
#2008-03-21| .
#2008-03-24| 636.91
#2008-03-25| 661.29
#2008-03-26| 664.14
#2008-03-27| 664.78
#2008-03-28| 662.99
#2008-03-31| 663.39
#2008-04-01| 669.12
#2008-04-02| 674.33
#2008-04-03| 688.32
#2008-04-04| 697.77
#2008-04-07| 699.38
#2008-04-08| 700.23
#2008-04-09| 699.55
#2008-04-10| 701.67
#2008-04-11| 701.19
#2008-04-14| 704.36
#2008-04-15| 707.06
#2008-04-16| 733.71
#2008-04-17| 728.50
#2008-04-18| 738.94
#2008-04-21| 750.75
#2008-04-22| 742.53
#2008-04-23| 734.44
#2008-04-24| 721.72
#2008-04-25| 736.64
#2008-04-28| 727.72
#2008-04-29| 711.09
#2008-04-30| 716.00
#2008-05-01| 713.99
#2008-05-02| 719.42
#2008-05-05| 726.29
#2008-05-06| 731.78
#2008-05-07| 725.83
#2008-05-08| 733.45
#2008-05-09| 724.72
#2008-05-12| 732.07
#2008-05-13| 733.33
#2008-05-14| 739.95
#2008-05-15| 743.86
#2008-05-16| 749.91
#2008-05-19| 749.29
#2008-05-20| 748.43
#2008-05-21| 740.88
#2008-05-22| 743.32
#2008-05-23| 735.47
#2008-05-26| .
#2008-05-27| 727.20
#2008-05-28| 742.22
#2008-05-29| 743.38
#2008-05-30| 749.91
#2008-06-02| 747.14
#2008-06-03| 754.65
#2008-06-04| 756.67
#2008-06-05| 770.33
#2008-06-06| 762.47
#2008-06-09| 765.84
#2008-06-10| 751.43
#2008-06-11| 749.59
#2008-06-12| 748.27
#2008-06-13| 755.94
#2008-06-16| 761.33
#2008-06-17| 773.91
#2008-06-18| 765.81
#2008-06-19| 760.30
#2008-06-20| 753.07
#2008-06-23| 753.57
#2008-06-24| 739.90
#2008-06-25| 738.52
#2008-06-26| 727.62
#2008-06-27| 732.01
#2008-06-30| 732.84
#2008-07-01| 726.20
#2008-07-02| 706.34
#2008-07-03| 700.44
#2008-07-04| .
#2008-07-07| 699.91
#2008-07-08| 696.02
#2008-07-09| 701.78
#2008-07-10| 708.79
#2008-07-11| 705.09
#2008-07-14| 708.96
#2008-07-15| 701.61
#2008-07-16| 697.58
#2008-07-17| 701.22
#2008-07-18| 693.97
#2008-07-21| 708.23
#2008-07-22| 710.19
#2008-07-23| 694.16
#2008-07-24| 682.79
#2008-07-25| 690.94
#2008-07-28| 688.83
#2008-07-29| 687.24
#2008-07-30| 701.07
#2008-07-31| 696.23
#2008-08-01| 684.25
#2008-08-04| 665.94
#2008-08-05| 658.29
#2008-08-06| 667.71
#2008-08-07| 660.69
#2008-08-08| 652.96
#2008-08-11| 650.58
#2008-08-12| 648.86
#2008-08-13| 655.47
#2008-08-14| 656.36
#2008-08-15| 646.07
#2008-08-18| 648.74
#2008-08-19| 644.41
#2008-08-20| 652.33
#2008-08-21| 657.97
#2008-08-22| 655.92
#2008-08-25| 650.40
#2008-08-26| 650.70
#2008-08-27| 655.87
#2008-08-28| 658.79
#2008-08-29| 659.26
#2008-09-01| .
#2008-09-02| 645.27
#2008-09-03| 635.40
#2008-09-04| 617.56
#2008-09-05| 615.32
#2008-09-08| 615.61
#2008-09-09| 593.44
#2008-09-10| 594.42
#2008-09-11| 599.47
#2008-09-12| 620.17
#2008-09-15| 603.34
#2008-09-16| 606.44
#2008-09-17| 590.13
#2008-09-18| 596.23
#2008-09-19| 630.50
#2008-09-22| 623.95
#2008-09-23| 608.76
#2008-09-24| 603.55
#2008-09-25| 600.78
#2008-09-26| 580.97
#2008-09-29| 539.80
#2008-09-30| 541.03
#2008-10-01| 535.73
#2008-10-02| 491.07
#2008-10-03| 494.54
#2008-10-06| 465.67
#2008-10-07| 459.82
#2008-10-08| 445.96
#2008-10-09| 434.16
#2008-10-10| 413.41
#2008-10-13| 447.52
#2008-10-14| 459.96
#2008-10-15| 420.06
#2008-10-16| 405.44
#2008-10-17| 407.70
#2008-10-20| 426.70
#2008-10-21| 416.78
#2008-10-22| 386.23
#2008-10-23| 387.51
#2008-10-24| 372.64
#2008-10-27| 345.93
#2008-10-28| 367.61
#2008-10-29| 401.26
#2008-10-30| 412.77
#2008-10-31| 418.12
#2008-11-03| 420.91
#2008-11-04| 443.91
#2008-11-05| 430.70
#2008-11-06| 401.90
#2008-11-07| 410.58
#2008-11-10| 417.89
#2008-11-11| 397.85
#2008-11-12| 380.27
#2008-11-13| 389.36
#2008-11-14| 383.31
#2008-11-17| 376.88
#2008-11-18| 373.19
#2008-11-19| 348.98
#2008-11-20| 325.53
#2008-11-21| 332.55
#2008-11-24| 352.97
#2008-11-25| 364.13
#2008-11-26| 366.63
#2008-11-27| .
#2008-11-28| 371.56
#2008-12-01| 344.81
#2008-12-02| 350.02
#2008-12-03| 349.79
#2008-12-04| 346.72
#2008-12-05| 341.75
#2008-12-08| 371.06
#2008-12-09| 373.64
#2008-12-10| 382.02
#2008-12-11| 378.20
#2008-12-12| 376.59
#2008-12-15| 382.97
#2008-12-16| 397.75
#2008-12-17| 408.55
#2008-12-18| 403.95
#2008-12-19| 391.56
#2008-12-22| 381.97
#2008-12-23| 381.15
#2008-12-24| 380.03
#2008-12-25| .
#2008-12-26| 384.06
#2008-12-29| 388.97
#2008-12-30| 397.39
#2008-12-31| 395.79
#2009-01-01| .
#2009-01-02| 408.49
#2009-01-05| 409.39
#2009-01-06| 414.22
#2009-01-07| 413.03
#2009-01-08| 413.42
#2009-01-09| 405.08
#2009-01-12| 395.17
#2009-01-13| 389.82
#2009-01-14| 379.28
#2009-01-15| 375.72
#2009-01-16| 384.90
#2009-01-19| .
#2009-01-20| 365.04
#2009-01-21| 369.79
#2009-01-22| 367.66
#2009-01-23| 364.49
#2009-01-26| 370.60
#2009-01-27| 370.48
#2009-01-28| 382.61
#2009-01-29| 376.46
#2009-01-30| 361.65
#2009-02-02| 356.97
#2009-02-03| 362.57
#2009-02-04| 371.33
#2009-02-05| 375.79
#2009-02-06| 388.60
#2009-02-09| 393.64
#2009-02-10| 383.05
#2009-02-11| 380.79
#2009-02-12| 375.70
#2009-02-13| 378.03
#2009-02-16| .
#2009-02-17| 357.51
#2009-02-18| 357.63
#2009-02-19| 359.09
#2009-02-20| 351.10
#2009-02-23| 340.68
#2009-02-24| 344.61
#2009-02-25| 340.75
#2009-02-26| 343.92
#2009-02-27| 340.98
#2009-03-02| 322.45
#2009-03-03| 321.91
#2009-03-04| 334.46
#2009-03-05| 321.98
#2009-03-06| 321.84
#2009-03-09| 323.79
#2009-03-10| 343.40
#2009-03-11| 350.31
#2009-03-12| 350.45
#2009-03-13| 353.15
#2009-03-16| 358.55
#2009-03-17| 356.01
#2009-03-18| 359.96
#2009-03-19| 373.86
#2009-03-20| 373.03
#2009-03-23| 385.83
#2009-03-24| 388.15
#2009-03-25| 387.96
#2009-03-26| 395.67
#2009-03-27| 386.51
#2009-03-30| 368.61
#2009-03-31| 372.16
#2009-04-01| 377.84
#2009-04-02| 395.91
#2009-04-03| 402.39
#2009-04-06| 398.54
#2009-04-07| 388.26
#2009-04-08| 390.53
#2009-04-09| 406.70
#2009-04-10| .
#2009-04-13| 410.35
#2009-04-14| 410.46
#2009-04-15| 410.82
#2009-04-16| 414.66
#2009-04-17| 414.88
#2009-04-20| 401.08
#2009-04-21| 404.69
#2009-04-22| 409.02
#2009-04-23| 405.86
#2009-04-24| 419.30
#2009-04-27| 415.10
#2009-04-28| 410.22
#2009-04-29| 416.51
#2009-04-30| 425.18
#2009-05-01| 427.30
#2009-05-04| 443.45
#2009-05-05| 440.97
#2009-05-06| 439.58
#2009-05-07| 438.41
#2009-05-08| 447.02
#2009-05-11| 446.23
#2009-05-12| 450.12
#2009-05-13| 441.30
#2009-05-14| 444.26
#2009-05-15| 448.75
#2009-05-18| 455.92
#2009-05-19| 465.51
#2009-05-20| 477.27
#2009-05-21| 465.90
#2009-05-22| 471.79
#2009-05-25| .
#2009-05-26| 476.71
#2009-05-27| 469.93
#2009-05-28| 469.72
#2009-05-29| 479.11
#2009-06-01| 491.97
#2009-06-02| 497.40
#2009-06-03| 487.83
#2009-06-04| 487.61
#2009-06-05| 481.67
#2009-06-08| 472.95
#2009-06-09| 480.52
#2009-06-10| 483.46
#2009-06-11| 490.33
#2009-06-12| 486.46
#2009-06-15| 470.41
#2009-06-16| 463.87
#2009-06-17| 451.76
#2009-06-18| 453.43
#2009-06-19| 453.24
#2009-06-22| 437.45
#2009-06-23| 440.24
#2009-06-24| 447.74
#2009-06-25| 446.08
#2009-06-26| 450.34
#2009-06-29| 455.39
#2009-06-30| 451.19
#2009-07-01| 456.41
#2009-07-02| 446.19
#2009-07-03| .
#2009-07-06| 441.11
#2009-07-07| 435.05
#2009-07-08| 430.87
#2009-07-09| 435.37
#2009-07-10| 429.06
#2009-07-13| 436.58
#2009-07-14| 439.93
#2009-07-15| 454.07
#2009-07-16| 461.86
#2009-07-17| 462.46
#2009-07-20| 468.28
#2009-07-21| 475.69
#2009-07-22| 479.78
#2009-07-23| 493.89
#2009-07-24| 493.40
#2009-07-27| 495.10
#2009-07-28| 492.38
#2009-07-29| 494.57
#2009-07-30| 502.84
#2009-07-31| 509.10
#2009-08-03| 523.81
#2009-08-04| 522.19
#2009-08-05| 521.79
#2009-08-06| 521.07
#2009-08-07| 519.00
#2009-08-10| 515.90
#2009-08-11| 511.66
#2009-08-12| 515.88
#2009-08-13| 526.80
#2009-08-14| 517.84
#2009-08-17| 502.40
#2009-08-18| 507.04
#2009-08-19| 512.76
#2009-08-20| 517.83
#2009-08-21| 525.53
#2009-08-24| 529.27
#2009-08-25| 529.22
#2009-08-26| 524.20
#2009-08-27| 518.11
#2009-08-28| 525.69
#2009-08-31| 519.16
#2009-09-01| 511.40
#2009-09-02| 508.35
#2009-09-03| 509.31
#2009-09-04| 513.02
#2009-09-07| .
#2009-09-08| 531.68
#2009-09-09| 537.34
#2009-09-10| 537.63
#2009-09-11| 540.87
#2009-09-14| 542.78
#2009-09-15| 548.52
#2009-09-16| 560.20
#2009-09-17| 565.51
#2009-09-18| 564.45
#2009-09-21| 556.51
#2009-09-22| 561.11
#2009-09-23| 554.84
#2009-09-24| 549.31
#2009-09-25| 542.68
#2009-09-28| 551.58
#2009-09-29| 549.59
#2009-09-30| 548.38
#2009-10-01| 530.43
#2009-10-02| 523.04
#2009-10-05| 528.02
#2009-10-06| 544.05
#2009-10-07| 545.77
#2009-10-08| 556.68
#2009-10-09| 556.48
#2009-10-12| 561.84
#2009-10-13| 559.90
#2009-10-14| 574.99
#2009-10-15| 575.72
#2009-10-16| 570.46
#2009-10-19| 582.94
#2009-10-20| 577.98
#2009-10-21| 576.61
#2009-10-22| 576.24
#2009-10-23| 569.07
#2009-10-26| 561.25
#2009-10-27| 555.60
#2009-10-28| 541.29
#2009-10-29| 550.03
#2009-10-30| 536.67
#2009-11-02| 538.61
#2009-11-03| 536.75
#2009-11-04| 543.50
#2009-11-05| 554.09
#2009-11-06| 556.64
#2009-11-09| 571.92
#2009-11-10| 570.49
#2009-11-11| 576.23
#2009-11-12| 576.54
#2009-11-13| 578.12
#2009-11-16| 588.75
#2009-11-17| 588.36
#2009-11-18| 590.51
#2009-11-19| 580.08
#2009-11-20| 581.67
#2009-11-23| 593.11
#2009-11-24| 589.54
#2009-11-25| 597.47
#2009-11-26| .
#2009-11-27| 581.66
#2009-11-30| 585.39
#2009-12-01| 600.36
#2009-12-02| 608.72
#2009-12-03| 607.46
#2009-12-04| 602.11
#2009-12-07| 604.32
#2009-12-08| 594.47
#2009-12-09| 597.81
#2009-12-10| 597.19
#2009-12-11| 601.99
#2009-12-14| 605.36
#2009-12-15| 599.60
#2009-12-16| 605.88
#2009-12-17| 591.18
#2009-12-18| 585.32
#2009-12-21| 592.48
#2009-12-22| 592.76
#2009-12-23| 598.44
#2009-12-24| 601.90
#2009-12-25| .
#2009-12-28| 606.33
#2009-12-29| 606.07
#2009-12-30| 600.27
#2009-12-31| 598.51
#2010-01-01| .
#2010-01-04| 613.36
#2010-01-05| 614.94
#2010-01-06| 617.57
#2010-01-07| 616.07
#2010-01-08| 616.09
#2010-01-11| 620.58
#2010-01-12| 613.00
#2010-01-13| 615.42
#2010-01-14| 614.97
#2010-01-15| 607.19
#2010-01-18| .
#2010-01-19| 612.13
#2010-01-20| 599.70
#2010-01-21| 586.91
#2010-01-22| 580.53
#2010-01-25| 579.18
#2010-01-26| 576.99
#2010-01-27| 574.29
#2010-01-28| 563.77
#2010-01-29| 560.50
#2010-02-01| 567.72
#2010-02-02| 572.97
#2010-02-03| 574.26
#2010-02-04| 556.90
#2010-02-05| 550.31
#2010-02-08| 551.48
#2010-02-09| 557.81
#2010-02-10| 558.71
#2010-02-11| 561.64
#2010-02-12| 563.96
#2010-02-15| .
#2010-02-16| 572.93
#2010-02-17| 578.45
#2010-02-18| 580.38
#2010-02-19| 577.05
#2010-02-22| 578.63
#2010-02-23| 573.02
#2010-02-24| 570.60
#2010-02-25| 566.17
#2010-02-26| 570.57
#2010-03-01| 576.87
#2010-03-02| 584.86
#2010-03-03| 592.99
#2010-03-04| 588.38
#2010-03-05| 597.37
#2010-03-08| 599.11
#2010-03-09| 597.57
#2010-03-10| 601.48
#2010-03-11| 601.09
#2010-03-12| 610.06
#2010-03-15| 605.15
#2010-03-16| 612.21
#2010-03-17| 615.71
#2010-03-18| 609.24
#2010-03-19| 603.92
#2010-03-22| 608.64
#2010-03-23| 610.29
#2010-03-24| 605.09
#2010-03-25| 603.82
#2010-03-26| 606.61
#2010-03-29| 609.39
#2010-03-30| 610.92
#2010-03-31| 611.57
#2010-04-01| 618.02
#2010-04-02| .
#2010-04-05| 619.78
#2010-04-06| 616.85
#2010-04-07| 613.29
#2010-04-08| 611.82
#2010-04-09| 618.55
#2010-04-12| 619.97
#2010-04-13| 615.59
#2010-04-14| 619.13
#2010-04-15| 620.46
#2010-04-16| 610.83
#2010-04-19| 606.92
#2010-04-20| 611.20
#2010-04-21| 611.41
#2010-04-22| 607.67
#2010-04-23| 617.70
#2010-04-26| 622.06
#2010-04-27| 610.25
#2010-04-28| 604.77
#2010-04-29| 611.13
#2010-04-30| 606.77
#2010-05-03| 607.56
#2010-05-04| 586.45
#2010-05-05| 576.94
#2010-05-06| 564.58
#2010-05-07| 550.71
#2010-05-10| 578.15
#2010-05-11| 572.06
#2010-05-12| 582.66
#2010-05-13| 582.00
#2010-05-14| 564.72
#2010-05-17| 560.82
#2010-05-18| 560.83
#2010-05-19| 549.89
#2010-05-20| 534.66
#2010-05-21| 540.79
#2010-05-24| 534.58
#2010-05-25| 524.17
#2010-05-26| 528.11
#2010-05-27| 547.30
#2010-05-28| 543.45
#2010-05-31| .
#2010-06-01| 537.29
#2010-06-02| 540.13
#2010-06-03| 544.38
#2010-06-04| 529.22
#2010-06-07| 521.20
#2010-06-08| 524.45
#2010-06-09| 532.32
#2010-06-10| 545.56
#2010-06-11| 549.02
#2010-06-14| 555.21
#2010-06-15| 562.24
#2010-06-16| 565.16
#2010-06-17| 566.44
#2010-06-18| 567.20
#2010-06-21| 572.51
#2010-06-22| 564.78
#2010-06-23| 559.54
#2010-06-24| 552.85
#2010-06-25| 550.25
#2010-06-28| 553.46
#2010-06-29| 531.85
#2010-06-30| 527.70
#2010-07-01| 525.28
#2010-07-02| 525.35
#2010-07-05| .
#2010-07-06| 531.87
#2010-07-07| 539.79
#2010-07-08| 550.68
#2010-07-09| 557.15
#2010-07-12| 554.71
#2010-07-13| 566.19
#2010-07-14| 568.72
#2010-07-15| 571.35
#2010-07-16| 561.74
#2010-07-19| 559.06
#2010-07-20| 560.55
#2010-07-21| 561.22
#2010-07-22| 572.30
#2010-07-23| 578.46
#2010-07-26| 583.42
#2010-07-27| 582.63
#2010-07-28| 582.55
#2010-07-29| 586.40
#2010-07-30| 586.41
#2010-08-02| 604.50
#2010-08-03| 601.60
#2010-08-04| 602.67
#2010-08-05| 608.65
#2010-08-06| 609.85
#2010-08-09| 612.17
#2010-08-10| 602.96
#2010-08-11| 585.66
#2010-08-12| 585.21
#2010-08-13| 582.78
#2010-08-16| 584.73
#2010-08-17| 603.96
#2010-08-18| 605.92
#2010-08-19| 598.85
#2010-08-20| 588.32
#2010-08-23| 586.93
#2010-08-24| 578.42
#2010-08-25| 572.55
#2010-08-26| 578.02
#2010-08-27| 586.07
#2010-08-30| 583.23
#2010-08-31| 584.68
#2010-09-01| 600.78
#2010-09-02| 605.06
#2010-09-03| 611.19
#2010-09-06| .
#2010-09-07| 608.39
#2010-09-08| 611.02
#2010-09-09| 614.12
#2010-09-10| 617.06
#2010-09-13| 627.01
#2010-09-14| 631.68
#2010-09-15| 631.25
#2010-09-16| 634.69
#2010-09-17| 634.68
#2010-09-20| 644.05
#2010-09-21| 641.67
#2010-09-22| 646.82
#2010-09-23| 643.17
#2010-09-24| 654.83
#2010-09-27| 655.37
#2010-09-28| 658.63
#2010-09-29| 655.95
#2010-09-30| 652.01
#2010-10-01| 654.41
#2010-10-04| 649.96
#2010-10-05| 667.10
#2010-10-06| 675.63
#2010-10-07| 674.42
#2010-10-08| 684.60
#2010-10-11| 684.52
#2010-10-12| 683.16
#2010-10-13| 694.11
#2010-10-14| 699.16
#2010-10-15| 698.88
#2010-10-18| 699.47
#2010-10-19| 687.67
#2010-10-20| 698.83
#2010-10-21| 705.18
#2010-10-22| 700.68
#2010-10-25| 709.99
#2010-10-26| 705.76
#2010-10-27| 697.75
#2010-10-28| 697.11
#2010-10-29| 698.57
#2010-11-01| 699.15
#2010-11-02| 707.34
#2010-11-03| 704.92
#2010-11-04| 723.53
#2010-11-05| 724.03
#2010-11-08| 722.18
#2010-11-09| 721.27
#2010-11-10| 710.26
#2010-11-11| 710.48
#2010-11-12| 700.70
#2010-11-15| 700.18
#2010-11-16| 685.12
#2010-11-17| 687.70
#2010-11-18| 704.22
#2010-11-19| 709.06
#2010-11-22| 708.61
#2010-11-23| 696.98
#2010-11-24| 707.99
#2010-11-25| .
#2010-11-26| 701.56
#2010-11-29| 691.58
#2010-11-30| 689.97
#2010-12-01| 703.96
#2010-12-02| 713.36
#2010-12-03| 722.54
#2010-12-06| 723.88
#2010-12-07| 727.57
#2010-12-08| 721.11
#2010-12-09| 718.37
#2010-12-10| 721.09
#2010-12-13| 725.86
#2010-12-14| 726.95
#2010-12-15| 727.42
#2010-12-16| 726.97
#2010-12-17| 725.63
#2010-12-20| 726.09
#2010-12-21| 735.91
#2010-12-22| 735.14
#2010-12-23| 736.08
#2010-12-24| .
#2010-12-27| 735.75
#2010-12-28| 737.17
#2010-12-29| 744.59
#2010-12-30| 743.18
#2010-12-31| 747.47
#2011-01-03| 748.73
#2011-01-04| 743.87
#2011-01-05| 738.73
#2011-01-06| 742.52
#2011-01-07| 738.20
#2011-01-10| 733.52
#2011-01-11| 735.61
#2011-01-12| 750.36
#2011-01-13| 755.10
#2011-01-14| 755.03
#2011-01-17| .
#2011-01-18| 761.02
#2011-01-19| 753.09
#2011-01-20| 734.17
#2011-01-21| 738.09
#2011-01-24| 743.41
#2011-01-25| 746.28
#2011-01-26| 757.21
#2011-01-27| 758.17
#2011-01-28| 748.93
#2011-01-31| 754.04
#2011-02-01| 772.41
#2011-02-02| 776.12
#2011-02-03| 771.05
#2011-02-04| 771.51
#2011-02-07| 777.64
#2011-02-08| 780.88
#2011-02-09| 780.74
#2011-02-10| 781.19
#2011-02-11| 782.06
#2011-02-14| 788.16
#2011-02-15| 786.73
#2011-02-16| 788.68
#2011-02-17| 795.62
#2011-02-18| 795.98
#2011-02-21| .
#2011-02-22| 774.05
#2011-02-23| 766.51
#2011-02-24| 764.72
#2011-02-25| 773.79
#2011-02-28| 787.51
#2011-03-01| 782.87
#2011-03-02| 783.79
#2011-03-03| 795.24
#2011-03-04| 792.56
#2011-03-07| 784.83
#2011-03-08| 780.59
#2011-03-09| 775.48
#2011-03-10| 758.13
#2011-03-11| 756.11
#2011-03-14| 749.96
#2011-03-15| 728.11
#2011-03-16| 727.47
#2011-03-17| 741.73
#2011-03-18| 749.09
#2011-03-21| 761.24
#2011-03-22| 762.58
#2011-03-23| 762.12
#2011-03-24| 771.88
#2011-03-25| 775.32
#2011-03-28| 771.25
#2011-03-29| 776.10
#2011-03-30| 786.98
#2011-03-31| 792.54
#2011-04-01| 798.96
#2011-04-04| 808.40
#2011-04-05| 805.18
#2011-04-06| 808.13
#2011-04-07| 802.30
#2011-04-08| 809.12
#2011-04-11| 806.45
#2011-04-12| 794.25
#2011-04-13| 799.00
#2011-04-14| 798.21
#2011-04-15| 801.93
#2011-04-18| 787.10
#2011-04-19| 795.73
#2011-04-20| 818.90
#2011-04-21| 831.11
#2011-04-22| .
#2011-04-25| 830.53
#2011-04-26| 838.12
#2011-04-27| 839.55
#2011-04-28| 849.99
#2011-04-29| 857.21
#2011-05-02| 860.98
#2011-05-03| 852.16
#2011-05-04| 837.33
#2011-05-05| 829.97
#2011-05-06| 836.17
#2011-05-09| 830.93
#2011-05-10| 842.27
#2011-05-11| 826.55
#2011-05-12| 815.90
#2011-05-13| 812.65
#2011-05-16| 812.40
#2011-05-17| 798.95
#2011-05-18| 813.35
#2011-05-19| 813.54
#2011-05-20| 803.09
#2011-05-23| 787.73
#2011-05-24| 793.45
#2011-05-25| 796.76
#2011-05-26| 798.21
#2011-05-27| 809.34
#2011-05-30| .
#2011-05-31| 829.31
#2011-06-01| 818.19
#2011-06-02| 809.58
#2011-06-03| 808.29
#2011-06-06| 806.77
#2011-06-07| 808.46
#2011-06-08| 800.68
#2011-06-09| 811.18
#2011-06-10| 800.38
#2011-06-13| 798.54
#2011-06-14| 813.69
#2011-06-15| 795.97
#2011-06-16| 783.78
#2011-06-17| 785.33
#2011-06-20| 788.04
#2011-06-21| 808.16
#2011-06-22| 809.85
#2011-06-23| 790.93
#2011-06-24| 790.72
#2011-06-27| 790.81
#2011-06-28| 802.91
#2011-06-29| 818.62
#2011-06-30| 827.53
#2011-07-01| 831.53
#2011-07-04| .
#2011-07-05| 833.93
#2011-07-06| 835.36
#2011-07-07| 843.67
#2011-07-08| 840.32
#2011-07-11| 818.34
#2011-07-12| 812.80
#2011-07-13| 823.58
#2011-07-14| 817.94
#2011-07-15| 820.68
#2011-07-18| 810.42
#2011-07-19| 821.89
#2011-07-20| 822.22
#2011-07-21| 835.84
#2011-07-22| 835.40
#2011-07-25| 837.54
#2011-07-26| 837.76
#2011-07-27| 821.29
#2011-07-28| 811.20
#2011-07-29| 810.74
#2011-08-01| 801.03
#2011-08-02| 779.79
#2011-08-03| 775.44
#2011-08-04| 732.26
#2011-08-05| 720.50
#2011-08-08| 680.28
#2011-08-09| 700.70
#2011-08-10| 683.77
#2011-08-11| 708.94
#2011-08-12| 718.18
#2011-08-15| 731.90
#2011-08-16| 724.10
#2011-08-17| 724.24
#2011-08-18| 685.19
#2011-08-19| 670.85
#2011-08-22| 666.78
#2011-08-23| 683.79
#2011-08-24| 696.29
#2011-08-25| 686.43
#2011-08-26| 693.44
#2011-08-29| 716.92
#2011-08-30| 719.00
#2011-08-31| 726.76
#2011-09-01| 719.54
#2011-09-02| 703.93
#2011-09-05| .
#2011-09-06| 673.46
#2011-09-07| 692.85
#2011-09-08| 689.21
#2011-09-09| 665.55
#2011-09-12| 653.52
#2011-09-13| 662.99
#2011-09-14| 672.34
#2011-09-15| 687.46
#2011-09-16| 690.57
#2011-09-19| 675.00
#2011-09-20| 678.20
#2011-09-21| 658.54
#2011-09-22| 620.81
#2011-09-23| 620.90
#2011-09-26| 630.35
#2011-09-27| 655.15
#2011-09-28| 640.07
#2011-09-29| 642.64
#2011-09-30| 619.05
#2011-10-03| 599.53
#2011-10-04| 598.18
#2011-10-05| 618.53
#2011-10-06| 640.91
#2011-10-07| 641.70
#2011-10-10| 662.80
#2011-10-11| 670.56
#2011-10-12| 684.00
#2011-10-13| 679.58
#2011-10-14| 691.36
#2011-10-17| 679.16
#2011-10-18| 684.42
#2011-10-19| 675.94
#2011-10-20| 670.04
#2011-10-21| 692.43
#2011-10-24| 705.45
#2011-10-25| 695.58
#2011-10-26| 696.60
#2011-10-27| 736.44
#2011-10-28| 740.25
#2011-10-31| 710.67
#2011-11-01| 678.46
#2011-11-02| 692.41
#2011-11-03| 704.68
#2011-11-04| 698.41
#2011-11-07| 698.40
#2011-11-08| 704.94
#2011-11-09| 679.60
#2011-11-10| 679.48
#2011-11-11| 697.32
#2011-11-14| 688.81
#2011-11-15| 684.09
#2011-11-16| 675.97
#2011-11-17| 661.90
#2011-11-18| 659.05
#2011-11-21| 643.90
#2011-11-22| 642.55
#2011-11-23| 630.99
#2011-11-24| .
#2011-11-25| 626.31
#2011-11-28| 651.33
#2011-11-29| 656.12
#2011-11-30| 688.27
#2011-12-01| 682.76
#2011-12-02| 681.10
#2011-12-05| 686.45
#2011-12-06| 684.02
#2011-12-07| 684.45
#2011-12-08| 668.44
#2011-12-09| 671.12
#2011-12-12| 655.49
#2011-12-13| 647.95
#2011-12-14| 634.97
#2011-12-15| 639.48
#2011-12-16| 644.45
#2011-12-19| 636.79
#2011-12-20| 660.11
#2011-12-21| 658.65
#2011-12-22| 666.33
#2011-12-23| 671.04
#2011-12-26| .
#2011-12-27| 674.30
#2011-12-28| 662.09
#2011-12-29| 668.67
#2011-12-30| 674.51
#2012-01-02| .
#2012-01-03| 695.48
#2012-01-04| 694.10
#2012-01-05| 689.60
#2012-01-06| 682.82
#2012-01-09| 681.81
#2012-01-10| 699.22
#2012-01-11| 698.11
#2012-01-12| 706.97
#2012-01-13| 704.23
#2012-01-16| .
#2012-01-17| 714.25
#2012-01-18| 722.16
#2012-01-19| 726.86
#2012-01-20| 726.61
#2012-01-23| 730.69
#2012-01-24| 725.71
#2012-01-25| 727.44
#2012-01-26| 737.38
#2012-01-27| 738.69
#2012-01-30| 733.48
#2012-01-31| 732.51
#2012-02-01| 748.06
#2012-02-02| 748.29
#2012-02-03| 754.85
#2012-02-06| 754.26
#2012-02-07| 757.69
#2012-02-08| 758.73
#2012-02-09| 763.41
#2012-02-10| 749.00
#2012-02-13| 754.15
#2012-02-14| 747.91
#2012-02-15| 750.48
#2012-02-16| 755.98
#2012-02-17| 764.73
#2012-02-20| .
#2012-02-21| 774.51
#2012-02-22| 770.66
#2012-02-23| 774.20
#2012-02-24| 777.75
#2012-02-27| 778.36
#2012-02-28| 780.92
#2012-02-29| 772.58
#2012-03-01| 777.48
#2012-03-02| 771.82
#2012-03-05| 761.89
#2012-03-06| 736.53
#2012-03-07| 742.04
#2012-03-08| 760.58
#2012-03-09| 761.63
#2012-03-12| 760.42
#2012-03-13| 768.99
#2012-03-14| 764.44
#2012-03-15| 772.76
#2012-03-16| 780.00
#2012-03-19| 779.71
#2012-03-20| 775.81
#2012-03-21| 776.15
#2012-03-22| 768.67
#2012-03-23| 774.54
#2012-03-26| 786.63
#2012-03-27| 787.65
#2012-03-28| 779.00
#2012-03-29| 773.94
#2012-03-30| 781.78
#2012-04-02| 792.29
#2012-04-03| 787.98
#2012-04-04| 765.89
#2012-04-05| 763.89
#2012-04-06| .
#2012-04-09| 756.99
#2012-04-10| 743.04
#2012-04-11| 749.18
#2012-04-12| 766.33
#2012-04-13| 754.58
#2012-04-16| 759.36
#2012-04-17| 775.21
#2012-04-18| 770.89
#2012-04-19| 770.80
#2012-04-20| 776.92
#2012-04-23| 758.50
#2012-04-24| 760.66
#2012-04-25| 777.66
#2012-04-26| 778.63
#2012-04-27| 786.47
#2012-04-30| 778.77
#2012-05-01| 780.36
#2012-05-02| 777.74
#2012-05-03| 774.90
#2012-05-04| 760.22
#2012-05-07| 756.28
#2012-05-08| 748.05
#2012-05-09| 744.07
#2012-05-10| 743.92
#2012-05-11| 745.77
#2012-05-14| 729.62
#2012-05-15| 720.84
#2012-05-16| 716.22
#2012-05-17| 705.40
#2012-05-18| 698.21
#2012-05-21| 710.74
#2012-05-22| 715.53
#2012-05-23| 704.10
#2012-05-24| 709.30
#2012-05-25| 704.61
#2012-05-28| .
#2012-05-29| 719.25
#2012-05-30| 702.39
#2012-05-31| 699.31
#2012-06-01| 677.11
#2012-06-04| 673.13
#2012-06-05| 676.47
#2012-06-06| 692.75
#2012-06-07| 702.23
#2012-06-08| 697.99
#2012-06-11| 697.50
#2012-06-12| 702.58
#2012-06-13| 699.59
#2012-06-14| 700.25
#2012-06-15| 709.51
#2012-06-18| 713.52
#2012-06-19| 729.91
#2012-06-20| 729.03
#2012-06-21| 714.68
#2012-06-22| 707.11
#2012-06-25| 699.92
#2012-06-26| 702.52
#2012-06-27| 706.54
#2012-06-28| 704.27
#2012-06-29| 731.97
#2012-07-02| 730.19
#2012-07-03| 740.78
#2012-07-04| .
#2012-07-05| 734.27
#2012-07-06| 727.05
#2012-07-09| 720.69
#2012-07-10| 715.48
#2012-07-11| 713.05
#2012-07-12| 705.74
#2012-07-13| 718.02
#2012-07-16| 717.63
#2012-07-17| 723.63
#2012-07-18| 732.86
#2012-07-19| 742.21
#2012-07-20| 733.18
#2012-07-23| 716.43
#2012-07-24| 710.16
#2012-07-25| 711.80
#2012-07-26| 727.88
#2012-07-27| 741.69
#2012-07-30| 740.35
#2012-07-31| 738.36
#2012-08-01| 737.64
#2012-08-02| 723.02
#2012-08-03| 741.87
#2012-08-06| 747.09
#2012-08-07| 754.27
#2012-08-08| 753.81
#2012-08-09| 755.97
#2012-08-10| 754.69
#2012-08-13| 750.51
#2012-08-14| 752.42
#2012-08-15| 753.74
#2012-08-16| 762.73
#2012-08-17| 762.69
#2012-08-20| 762.50
#2012-08-21| 765.72
#2012-08-22| 762.98
#2012-08-23| 759.63
#2012-08-24| 758.36
#2012-08-27| 758.23
#2012-08-28| 754.08
#2012-08-29| 756.34
#2012-08-30| 745.69
#2012-08-31| 751.83
#2012-09-03| .
#2012-09-04| 745.40
#2012-09-05| 748.81
#2012-09-06| 767.44
#2012-09-07| 780.19
#2012-09-10| 778.23
#2012-09-11| 783.30
#2012-09-12| 784.95
#2012-09-13| 790.40
#2012-09-14| 807.06
#2012-09-17| 804.27
#2012-09-18| 799.01
#2012-09-19| 804.79
#2012-09-20| 801.75
#2012-09-21| 803.73
#2012-09-24| 796.44
#2012-09-25| 795.73
#2012-09-26| 784.34
#2012-09-27| 790.17
#2012-09-28| 784.58
#2012-10-01| 793.47
#2012-10-02| 788.05
#2012-10-03| 782.62
#2012-10-04| 786.10
#2012-10-05| 795.47
#2012-10-08| 786.91
#2012-10-09| 777.24
#2012-10-10| 770.48
#2012-10-11| 777.27
#2012-10-12| 773.05
#2012-10-15| 777.31
#2012-10-16| 793.84
#2012-10-17| 801.25
#2012-10-18| 801.15
#2012-10-19| 790.47
#2012-10-22| 789.24
#2012-10-23| 767.15
#2012-10-24| 769.91
#2012-10-25| 771.99
#2012-10-26| 773.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 776.40
#2012-11-01| 786.54
#2012-11-02| 780.59
#2012-11-05| 779.36
#2012-11-06| 785.05
#2012-11-07| 771.91
#2012-11-08| 764.74
#2012-11-09| 761.93
#2012-11-12| 759.59
#2012-11-13| 761.17
#2012-11-14| 753.02
#2012-11-15| 750.15
#2012-11-16| 747.20
#2012-11-19| 767.18
#2012-11-20| 771.84
#2012-11-21| 771.73
#2012-11-22| .
#2012-11-23| 790.19
#2012-11-26| 790.22
#2012-11-27| 790.17
#2012-11-28| 791.56
#2012-11-29| 799.58
#2012-11-30| 801.55
#2012-12-03| 799.43
#2012-12-04| 799.73
#2012-12-05| 800.64
#2012-12-06| 808.33
#2012-12-07| 809.09
#2012-12-10| 813.47
#2012-12-11| 819.37
#2012-12-12| 819.78
#2012-12-13| 819.47
#2012-12-14| 823.91
#2012-12-17| 826.84
#2012-12-18| 833.30
#2012-12-19| 836.68
#2012-12-20| 839.18
#2012-12-21| 830.33
#2012-12-24| 831.56
#2012-12-25| 832.06
#2012-12-26| 834.10
#2012-12-27| 834.13
#2012-12-28| 828.62
#2012-12-31| 834.01
#2013-01-01| 834.26
#2013-01-02| 848.70
#2013-01-03| 842.16
#2013-01-04| 847.89
#2013-01-07| 844.56
#2013-01-08| 842.16
#2013-01-09| 846.26
#2013-01-10| 852.60
#2013-01-11| 855.70
#2013-01-14| 856.70
#2013-01-15| 856.08
#2013-01-16| 853.12
#2013-01-17| 861.15
#2013-01-18| 861.11
#2013-01-21| 863.72
#2013-01-22| 864.89
#2013-01-23| 862.61
#2013-01-24| 868.51
#2013-01-25| 883.98
#2013-01-28| 876.16
#2013-01-29| 877.29
#2013-01-30| 876.85
#2013-01-31| 870.29
#2013-02-01| 880.61
#2013-02-04| 864.98
#2013-02-05| 864.91
#2013-02-06| 862.91
#2013-02-07| 858.86
#2013-02-08| 863.59
#2013-02-11| 860.28
#2013-02-12| 863.91
#2013-02-13| 868.29
#2013-02-14| 859.73
#2013-02-15| 855.52
#2013-02-18| 857.10
#2013-02-19| 866.40
#2013-02-20| 861.03
#2013-02-21| 844.13
#2013-02-22| 852.22
#2013-02-25| 849.46
#2013-02-26| 841.84
#2013-02-27| 852.65
#2013-02-28| 857.94
#2013-03-01| 852.97
#2013-03-04| 854.03
#2013-03-05| 864.06
#2013-03-06| 867.33
#2013-03-07| 868.75
#2013-03-08| 870.51
#2013-03-11| 875.27
#2013-03-12| 877.51
#2013-03-13| 875.59
#2013-03-14| 883.98
#2013-03-15| 888.03
#2013-03-18| 878.90
#2013-03-19| 874.79
#2013-03-20| 881.62
#2013-03-21| 868.83
#2013-03-22| 866.41
#2013-03-25| 858.88
#2013-03-26| 860.47
#2013-03-27| 852.99
#2013-03-28| 859.47
#2013-03-29| 859.71
#2013-04-01| 854.32
#2013-04-02| 854.71
#2013-04-03| 852.79
#2013-04-04| 851.02
#2013-04-05| 845.93
#2013-04-08| 849.13
#2013-04-09| 852.93
#2013-04-10| 862.83
#2013-04-11| 871.89
#2013-04-12| 862.42
#2013-04-15| 848.60
#2013-04-16| 854.36
#2013-04-17| 839.97
#2013-04-18| 841.22
#2013-04-19| 846.28
#2013-04-22| 848.66
#2013-04-23| 859.96
#2013-04-24| 870.77
#2013-04-25| 879.55
#2013-04-26| 879.73
#2013-04-29| 887.99
#2013-04-30| 893.11
#2013-05-01| 884.87
#2013-05-02| 884.11
#2013-05-03| 896.17
#2013-05-06| 895.85
#2013-05-07| 907.72
#2013-05-08| 914.98
#2013-05-09| 910.31
#2013-05-10| 906.34
#2013-05-13| 905.07
#2013-05-14| 911.62
#2013-05-15| 913.80
#2013-05-16| 916.19
#2013-05-17| 918.07
#2013-05-20| 919.94
#2013-05-21| 922.41
#2013-05-22| 918.52
#2013-05-23| 906.39
#2013-05-24| 908.48
#2013-05-27| 907.24
#2013-05-28| 912.71
#2013-05-29| 912.40
#2013-05-30| 913.44
#2013-05-31| 906.89
#2013-06-03| 906.36
#2013-06-04| 907.57
#2013-06-05| 894.27
#2013-06-06| 892.06
#2013-06-07| 900.64
#2013-06-10| 905.00
#2013-06-11| 899.73
#2013-06-12| 899.81
#2013-06-13| 897.42
#2013-06-14| 898.15
#2013-06-17| 908.58
#2013-06-18| 913.68
#2013-06-19| 912.89
#2013-06-20| 877.13
#2013-06-21| 869.70
#2013-06-24| 855.31
#2013-06-25| 861.86
#2013-06-26| 870.30
#2013-06-27| 871.09
#2013-06-28| 868.24
#2013-07-01| 873.54
#2013-07-02| 871.08
#2013-07-03| 868.57
#2013-07-04| 873.68
#2013-07-05| 867.75
#2013-07-08| 877.80
#2013-07-09| 888.21
#2013-07-10| 891.02
#2013-07-11| 906.52
#2013-07-12| 906.57
#2013-07-15| 907.70
#2013-07-16| 902.64
#2013-07-17| 906.90
#2013-07-18| 908.70
#2013-07-19| 908.00
#2013-07-22| 909.48
#2013-07-23| 908.64
#2013-07-24| 906.36
#2013-07-25| 902.16
#2013-07-26| 898.07
#2013-07-29| 899.16
#2013-07-30| 895.60
#2013-07-31| 892.91
#2013-08-01| 902.13
#2013-08-02| 910.36
#2013-08-05| 906.30
#2013-08-06| 905.34
#2013-08-07| 900.96
#2013-08-08| 908.44
#2013-08-09| 907.21
#2013-08-12| 907.12
#2013-08-13| 913.87
#2013-08-14| 913.61
#2013-08-15| 905.50
#2013-08-16| 906.25
#2013-08-19| 904.32
#2013-08-20| 904.80
#2013-08-21| 899.71
#2013-08-22| 907.59
#2013-08-23| 917.05
#2013-08-26| 916.60
#2013-08-27| 903.37
#2013-08-28| 891.99
#2013-08-29| 890.68
#2013-08-30| 883.90
#2013-09-02| 890.08
#2013-09-03| 891.56
#2013-09-04| 899.04
#2013-09-05| 895.32
#2013-09-06| 896.56
#2013-09-09| 905.21
#2013-09-10| 919.74
#2013-09-11| 921.65
#2013-09-12| 917.02
#2013-09-13| 919.57
#2013-09-16| 934.15
#2013-09-17| 930.60
#2013-09-18| 941.10
#2013-09-19| 951.23
#2013-09-20| 945.38
#2013-09-23| 942.15
#2013-09-24| 940.29
#2013-09-25| 944.25
#2013-09-26| 944.87
#2013-09-27| 941.95
#2013-09-30| 937.14
#2013-10-01| 940.12
#2013-10-02| 939.26
#2013-10-03| 934.54
#2013-10-04| 939.21
#2013-10-07| 927.88
#2013-10-08| 919.11
#2013-10-09| 914.54
#2013-10-10| 928.37
#2013-10-11| 935.02
#2013-10-14| 936.93
#2013-10-15| 936.15
#2013-10-16| 942.35
#2013-10-17| 955.72
#2013-10-18| 960.60
#2013-10-21| 960.72
#2013-10-22| 970.45
#2013-10-23| 968.63
#2013-10-24| 967.69
#2013-10-25| 967.39
#2013-10-28| 966.77
#2013-10-29| 968.05
#2013-10-30| 966.59
#2013-10-31| 960.39
#2013-11-01| 953.33
#2013-11-04| 959.07
#2013-11-05| 956.41
#2013-11-06| 963.89
#2013-11-07| 954.85
#2013-11-08| 959.82
#2013-11-11| 967.07
#2013-11-12| 966.31
#2013-11-13| 965.22
#2013-11-14| 976.39
#2013-11-15| 980.73
#2013-11-18| 980.45
#2013-11-19| 977.39
#2013-11-20| 972.97
#2013-11-21| 973.79
#2013-11-22| 977.93
#2013-11-25| 976.37
#2013-11-26| 976.29
#2013-11-27| 979.23
#2013-11-28| 982.44
#2013-11-29| 985.76
#2013-12-02| 985.05
#2013-12-03| 973.18
#2013-12-04| 967.84
#2013-12-05| 965.80
#2013-12-06| 976.50
#2013-12-09| 981.09
#2013-12-10| 980.57
#2013-12-11| 971.57
#2013-12-12| 962.98
#2013-12-13| 964.30
#2013-12-16| 971.64
#2013-12-17| 971.64
#2013-12-18| 982.05
#2013-12-19| 983.94
#2013-12-20| 989.46
#2013-12-23| 998.40
#2013-12-24|1001.42
#2013-12-25|1000.92
#2013-12-26|1004.30
#2013-12-27|1013.74
#2013-12-30|1013.67
#2013-12-31|1014.72
#2014-01-01|1014.79
#2014-01-02|1000.72
#2014-01-03|1002.36
#2014-01-06| 997.46
#2014-01-07| 996.93
#2014-01-08| 999.19
#2014-01-09| 992.25
#2014-01-10|1000.00
#2014-01-13| 994.22
#2014-01-14|1000.70
#2014-01-15|1008.13
#2014-01-16|1009.57
#2014-01-17|1009.15
#2014-01-20|1010.08
#2014-01-21|1012.21
#2014-01-22|1011.27
#2014-01-23|1003.33
#2014-01-24| 978.11
#2014-01-27| 969.98
#2014-01-28| 973.43
#2014-01-29| 977.89
#2014-01-30| 976.68
#2014-01-31| 971.50
#2014-02-03| 960.49
#2014-02-04| 954.65
#2014-02-05| 954.15
#2014-02-06| 969.74
#2014-02-07| 981.28
#2014-02-10| 986.49
#2014-02-11|1001.80
#2014-02-12|1001.05
#2014-02-13|1009.06
#2014-02-14|1016.50
#2014-02-17|1016.67
#2014-02-18|1019.61
#2014-02-19|1019.57
#2014-02-20|1017.39
#2014-02-21|1020.18
#2014-02-24|1021.87
#2014-02-25|1025.46
#2014-02-26|1026.05
#2014-02-27|1026.50
#2014-02-28|1039.44
#2014-03-03|1023.73
#2014-03-04|1039.94
#2014-03-05|1039.69
#2014-03-06|1046.64
#2014-03-07|1039.52
#2014-03-10|1038.53
#2014-03-11|1032.84
#2014-03-12|1025.22
#2014-03-13|1012.85
#2014-03-14|1013.38
#2014-03-17|1019.57
#2014-03-18|1025.07
#2014-03-19|1022.62
#2014-03-20|1017.07
#2014-03-21|1022.69
#2014-03-24|1013.96
#2014-03-25|1024.47
#2014-03-26|1023.45
#2014-03-27|1021.86
#2014-03-28|1028.81
#2014-03-31|1035.62
#2014-04-01|1038.34
#2014-04-02|1039.42
#2014-04-03|1036.19
#2014-04-04|1033.15
#2014-04-07|1019.07
#2014-04-08|1023.03
#2014-04-09|1027.80
#2014-04-10|1021.18
#2014-04-11|1007.50
#2014-04-14|1010.08
#2014-04-15|1009.77
#2014-04-16|1024.44
#2014-04-17|1029.37
#2014-04-18|1029.84
#2014-04-21|1029.54
#2014-04-22|1042.12
#2014-04-23|1039.67
#2014-04-24|1039.37
#2014-04-25|1033.62
#2014-04-28|1034.98
#2014-04-29|1042.99
#2014-04-30|1051.36
#2014-05-01|1049.76
#2014-05-02|1050.99
#2014-05-05|1052.47
#2014-05-06|1050.27
#2014-05-07|1053.58
#2014-05-08|1054.85
#2014-05-09|1049.88
#2014-05-12|1060.92
#2014-05-13|1061.56
#2014-05-14|1064.54
#2014-05-15|1056.14
#2014-05-16|1055.80
#2014-05-19|1059.93
#2014-05-20|1056.20
#2014-05-21|1058.69
#2014-05-22|1060.24
#2014-05-23|1064.79
#2014-05-26|1070.69
#2014-05-27|1070.89
#2014-05-28|1070.78
#2014-05-29|1076.09
#2014-05-30|1077.38
#2014-06-02|1079.85
#2014-06-03|1077.18
#2014-06-04|1079.32
#2014-06-05|1079.82
#2014-06-06|1086.41
#2014-06-09|1084.70
#2014-06-10|1083.85
#2014-06-11|1079.07
#2014-06-12|1074.36
#2014-06-13|1071.98
#2014-06-16|1071.93
#2014-06-17|1074.82
#2014-06-18|1081.83
#2014-06-19|1087.33
#2014-06-20|1088.20
#2014-06-23|1085.06
#2014-06-24|1084.81
#2014-06-25|1081.66
#2014-06-26|1075.93
#2014-06-27|1074.93
#2014-06-30|1082.88
#2014-07-01|1090.09
#2014-07-02|1088.21
#2014-07-03|1093.97
#2014-07-04|1093.86
#2014-07-07|1084.89
#2014-07-08|1076.86
#2014-07-09|1079.28
#2014-07-10|1064.70
#2014-07-11|1065.99
#2014-07-14|1074.45
#2014-07-15|1068.80
#2014-07-16|1075.77
#2014-07-17|1067.87
#2014-07-18|1071.08
#2014-07-21|1065.68
#2014-07-22|1070.85
#2014-07-23|1075.89
#2014-07-24|1076.55
#2014-07-25|1070.73
#2014-07-28|1074.22
#2014-07-29|1071.53
#2014-07-30|1065.52
#2014-07-31|1046.30
#2014-08-01|1036.45
#2014-08-04|1037.11
#2014-08-05|1033.80
#2014-08-06|1034.75
#2014-08-07|1027.27
#2014-08-08|1029.93
#2014-08-11|1039.39
#2014-08-12|1035.23
#2014-08-13|1044.22
#2014-08-14|1046.38
#2014-08-15|1041.42
#2014-08-18|1053.30
#2014-08-19|1058.16
#2014-08-20|1057.15
#2014-08-21|1061.04
#2014-08-22|1054.92
#2014-08-25|1064.45
#2014-08-26|1068.79
#2014-08-27|1068.19
#2014-08-28|1064.61
#2014-08-29|1065.82
#2014-09-01|1065.11
#2014-09-02|1064.89
#2014-09-03|1070.99
#2014-09-04|1065.77
#2014-09-05|1064.95
#2014-09-08|1062.06
#2014-09-09|1052.83
#2014-09-10|1053.25
#2014-09-11|1052.43
#2014-09-12|1049.45
#2014-09-15|1051.49
#2014-09-16|1052.58
#2014-09-17|1059.07
#2014-09-18|1070.91
#2014-09-19|1070.05
#2014-09-22|1068.75
#2014-09-23|1061.51
#2014-09-24|1067.24
#2014-09-25|1050.89
#2014-09-26|1051.61
#2014-09-29|1046.60
#2014-09-30|1040.00
#2014-10-01|1019.97
#2014-10-02|1011.33
#2014-10-03|1006.66
#2014-10-06|1013.33
#2014-10-07|1001.72
#2014-10-08|1002.18
#2014-10-09| 992.72
#2014-10-10| 970.42
#2014-10-13| 959.53
#2014-10-14| 959.07
#2014-10-15| 955.09
#2014-10-16| 962.17
#2014-10-17| 976.31
#2014-10-20| 980.69
#2014-10-21| 997.27
#2014-10-22| 995.91
#2014-10-23| 999.49
#2014-10-24| 999.71
#2014-10-27| 989.62
#2014-10-28|1003.56
#2014-10-29|1000.67
#2014-10-30|1003.07
#2014-10-31|1018.20
#2014-11-03|1006.13
#2014-11-04|1000.90
#2014-11-05|1013.82
#2014-11-06|1018.55
#2014-11-07|1015.13
#2014-11-10|1020.49
#2014-11-11|1022.71
#2014-11-12|1022.39
#2014-11-13|1025.12
#2014-11-14|1026.34
#2014-11-17|1025.40
#2014-11-18|1045.56
#2014-11-19|1046.26
#2014-11-20|1049.71
#2014-11-21|1062.44
#2014-11-24|1057.92
#2014-11-25|1060.54
#2014-11-26|1064.26
#2014-11-27|1063.68
#2014-11-28|1049.29
#2014-12-01|1046.17
#2014-12-02|1046.31
#2014-12-03|1053.32
#2014-12-04|1056.49
#2014-12-05|1061.34
#2014-12-08|1049.29
#2014-12-09|1046.74
#2014-12-10|1033.51
#2014-12-11|1031.73
#2014-12-12|1009.61
#2014-12-15| 993.82
#2014-12-16|1003.54
#2014-12-17|1012.89
#2014-12-18|1029.72
#2014-12-19|1035.06
#2014-12-22|1040.66
#2014-12-23|1044.46
#2014-12-24|1045.17
#2014-12-25|1044.86
#2014-12-26|1046.31
#2014-12-29|1045.61
#2014-12-30|1037.88
#2014-12-31|1031.56
#2015-01-01|1031.65
#2015-01-02|1027.65
#2015-01-05|1000.79
#2015-01-06| 994.68
#2015-01-07| 995.69
#2015-01-08|1023.79
#2015-01-09|1016.37
#2015-01-12|1019.39
#2015-01-13|1022.24
#2015-01-14|1015.08
#2015-01-15|1018.50
#2015-01-16|1025.73
#2015-01-19|1034.54
#2015-01-20|1034.59
#2015-01-21|1041.47
#2015-01-22|1045.02
#2015-01-23|1042.00
#2015-01-26|1046.76
#2015-01-27|1048.35
#2015-01-28|1042.27
#2015-01-29|1046.94
#2015-01-30|1046.27
#2015-02-02|1057.50
#2015-02-03|1067.79
#2015-02-04|1069.38
#2015-02-05|1079.36
#2015-02-06|1071.85
#2015-02-09|1068.22
#2015-02-10|1071.89
#2015-02-11|1070.32
#2015-02-12|1091.22
#2015-02-13|1099.07
#2015-02-16|1096.07
#2015-02-17|1093.24
#2015-02-18|1094.73
#2015-02-19|1100.41
#2015-02-20|1104.07
#2015-02-23|1107.37
#2015-02-24|1111.70
#2015-02-25|1113.37
#2015-02-26|1112.49
#2015-02-27|1111.19
#2015-03-02|1113.64
#2015-03-03|1106.57
#2015-03-04|1102.59
#2015-03-05|1104.20
#2015-03-06|1094.22
#2015-03-09|1096.78
#2015-03-10|1079.36
#2015-03-11|1084.06
#2015-03-12|1093.63
#2015-03-13|1087.68
#2015-03-16|1097.17
#2015-03-17|1087.46
#2015-03-18|1095.77
#2015-03-19|1086.11
#2015-03-20|1101.64
#2015-03-23|1103.23
#2015-03-24|1102.81
#2015-03-25|1098.27
#2015-03-26|1091.95
#2015-03-27|1092.20
#2015-03-30|1103.84
#2015-03-31|1088.58
#2015-04-01|1087.82
#2015-04-02|1093.81
#2015-04-03|1095.36
#2015-04-06|1105.82
#2015-04-07|1107.92
#2015-04-08|1104.32
#2015-04-09|1107.28
#2015-04-10|1112.37
#2015-04-13|1105.19
#2015-04-14|1110.78
#2015-04-15|1110.14
#2015-04-16|1103.31
#2015-04-17|1090.31
#2015-04-20|1099.81
#2015-04-21|1102.90
#2015-04-22|1099.55
#2015-04-23|1098.99
#2015-04-24|1106.96
#2015-04-27|1120.31
#2015-04-28|1116.75
#2015-04-29|1109.74
#2015-04-30|1100.95
#2015-05-01|1107.60
#2015-05-04|1113.13
#2015-05-05|1098.63
#2015-05-06|1105.88
#2015-05-07|1102.73
#2015-05-08|1129.95
#2015-05-11|1124.40
#2015-05-12|1115.13
#2015-05-13|1114.65
#2015-05-14|1125.46
#2015-05-15|1131.55
#2015-05-18|1132.18
#2015-05-19|1129.31
#2015-05-20|1130.06
#2015-05-21|1136.34
#2015-05-22|1130.33
#2015-05-25|1128.50
#2015-05-26|1111.31
#2015-05-27|1120.60
#2015-05-28|1122.06
#2015-05-29|1111.16
#2015-06-01|1110.62
#2015-06-02|1116.42
#2015-06-03|1126.19
#2015-06-04|1114.78
#2015-06-05|1096.19
#2015-06-08|1092.05
#2015-06-09|1094.32
#2015-06-10|1114.01
#2015-06-11|1114.31
#2015-06-12|1106.24
#2015-06-15|1094.97
#2015-06-16|1101.67
#2015-06-17|1099.73
#2015-06-18|1118.32
#2015-06-19|1111.51
#2015-06-22|1134.67
#2015-06-23|1130.42
#2015-06-24|1120.21
#2015-06-25|1121.44
#2015-06-26|1120.47
#2015-06-29|1090.83
#2015-06-30|1087.21
#2015-07-01|1093.08
#2015-07-02|1089.26
#2015-07-03|1089.48
#2015-07-06|1073.44
#2015-07-07|1057.43
#2015-07-08|1048.75
#2015-07-09|1058.17
#2015-07-10|1082.16
#2015-07-13|1089.48
#2015-07-14|1098.14
#2015-07-15|1094.64
#2015-07-16|1097.41
#2015-07-17|1090.28
#2015-07-20|1087.02
#2015-07-21|1082.99
#2015-07-22|1071.85
#2015-07-23|1068.26
#2015-07-24|1050.81
#2015-07-27|1036.67
#2015-07-28|1045.22
#2015-07-29|1055.26
#2015-07-30|1054.86
#2015-07-31|1064.94
#2015-08-03|1060.59
#2015-08-04|1060.39
#2015-08-05|1065.87
#2015-08-06|1065.30
#2015-08-07|1055.88
#2015-08-10|1071.28
#2015-08-11|1052.63
#2015-08-12|1043.01
#2015-08-13|1043.41
#2015-08-14|1043.80
#2015-08-17|1045.51
#2015-08-18|1041.02
#2015-08-19|1021.57
#2015-08-20|1008.40
#2015-08-21| 985.52
#2015-08-24| 954.70
#2015-08-25| 957.98
#2015-08-26| 958.34
#2015-08-27| 981.16
#2015-08-28| 987.94
#2015-08-31| 982.71
#2015-09-01| 956.25
#2015-09-02| 960.39
#2015-09-03| 968.57
#2015-09-04| 946.61
#2015-09-07| 951.17
#2015-09-08| 966.21
#2015-09-09| 972.65
#2015-09-10| 967.47
#2015-09-11| 963.97
#2015-09-14| 958.51
#2015-09-15| 964.63
#2015-09-16| 976.64
#2015-09-17| 971.23
#2015-09-18| 953.44
#2015-09-21| 954.89
#2015-09-22| 932.19
#2015-09-23| 924.91
#2015-09-24| 920.62
#2015-09-25| 927.02
#2015-09-28| 904.75
#2015-09-29| 902.75
#2015-09-30| 922.32
#2015-10-01| 926.02
#2015-10-02| 940.10
#2015-10-05| 960.29
#2015-10-06| 971.43
#2015-10-07| 979.15
#2015-10-08| 986.95
#2015-10-09| 994.75
#2015-10-12| 991.11
#2015-10-13| 984.00
#2015-10-14| 981.51
#2015-10-15| 989.68
#2015-10-16| 991.98
#2015-10-19| 986.36
#2015-10-20| 985.60
#2015-10-21| 986.65
#2015-10-22|1001.20
#2015-10-23|1013.87
#2015-10-26|1014.11
#2015-10-27|1004.30
#2015-10-28|1019.63
#2015-10-29|1017.43
#2015-10-30|1022.06
#2015-11-02|1026.78
#2015-11-03|1029.72
#2015-11-04|1021.06
#2015-11-05|1022.25
#2015-11-06|1021.74
#2015-11-09|1015.59
#2015-11-10|1010.07
#2015-11-11|1017.56
#2015-11-12|1003.53
#2015-11-13|1005.15
#2015-11-16|1010.33
#2015-11-17|1022.99
#2015-11-18|1023.76
#2015-11-19|1034.64
#2015-11-20|1033.69
#2015-11-23|1030.80
#2015-11-24|1029.04
#2015-11-25|1032.02
#2015-11-26|1037.74
#2015-11-27|1030.37
#2015-11-30|1031.87
#2015-12-01|1028.25
#2015-12-02|1014.73
#2015-12-03|1007.11
#2015-12-04|1010.63
#2015-12-07|1007.09
#2015-12-08| 989.03
#2015-12-09|1003.54
#2015-12-10| 997.37
#2015-12-11| 981.00
#2015-12-14| 967.47
#2015-12-15| 972.51
#2015-12-16| 982.85
#2015-12-17| 981.06
#2015-12-18| 967.89
#2015-12-21| 965.87
#2015-12-22| 974.82
#2015-12-23| 990.88
#2015-12-24| 992.93
#2015-12-25| 992.45
#2015-12-28| 991.09
#2015-12-29|1000.78
#2015-12-30| 991.15
#2015-12-31| 984.12
#2016-01-01| 984.12
#2016-01-04| 957.68
#2016-01-05| 953.22
#2016-01-06| 936.53
#2016-01-07| 914.36
#2016-01-08| 908.33
#2016-01-11| 897.22
#2016-01-12| 901.30
#2016-01-13| 898.85
#2016-01-14| 895.06
#2016-01-15| 880.55
#2016-01-18| 872.10
#2016-01-19| 874.58
#2016-01-20| 858.96
#2016-01-21| 864.02
#2016-01-22| 886.05
#2016-01-25| 875.36
#2016-01-26| 878.67
#2016-01-27| 875.88
#2016-01-28| 873.63
#2016-01-29| 884.90
#2016-02-01| 887.33
#2016-02-02| 875.93
#2016-02-03| 888.93
#2016-02-04| 904.95
#2016-02-05| 895.06
#2016-02-08| 877.02
#2016-02-09| 876.67
#2016-02-10| 872.41
#2016-02-11| 862.02
#2016-02-12| 865.06
#2016-02-15| 878.59
#2016-02-16| 881.09
#2016-02-17| 895.07
#2016-02-18| 901.79
#2016-02-19| 895.75
#2016-02-22| 904.53
#2016-02-23| 888.58
#2016-02-24| 882.11
#2016-02-25| 893.22
#2016-02-26| 901.48
#2016-02-29| 893.55
#2016-03-01| 910.75
#2016-03-02| 914.38
#2016-03-03| 921.04
#2016-03-04| 932.97
#2016-03-07| 936.77
#2016-03-08| 929.26
#2016-03-09| 932.20
#2016-03-10| 928.20
#2016-03-11| 948.07
#2016-03-14| 950.91
#2016-03-15| 944.89
#2016-03-16| 948.21
#2016-03-17| 968.07
#2016-03-18| 969.18
#2016-03-21| 973.14
#2016-03-22| 977.35
#2016-03-23| 972.19
#2016-03-24| 961.36
#2016-03-25| 963.39
#2016-03-28| 967.76
#2016-03-29| 971.35
#2016-03-30| 989.38
#2016-03-31| 982.37
#2016-04-01| 969.80
#2016-04-04| 971.81
#2016-04-05| 953.71
#2016-04-06| 959.21
#2016-04-07| 952.30
#2016-04-08| 962.49
#2016-04-11| 968.43
#2016-04-12| 976.45
#2016-04-13| 993.03
#2016-04-14| 998.76
#2016-04-15|1001.26
#2016-04-18|1002.65
#2016-04-19|1027.52
#2016-04-20|1030.12
#2016-04-21|1029.19
#2016-04-22|1024.92
#2016-04-25|1020.48
#2016-04-26|1017.73
#2016-04-27|1018.68
#2016-04-28|1014.90
#2016-04-29|1009.36
#2016-05-02|1012.44
#2016-05-03|1001.60
#2016-05-04| 990.90
#2016-05-05| 987.43
#2016-05-06| 990.35
#2016-05-09| 983.55
#2016-05-10| 995.95
#2016-05-11| 995.93
#2016-05-12| 986.84
#2016-05-13| 980.54
#2016-05-16| 989.54
#2016-05-17| 989.83
#2016-05-18| 981.87
#2016-05-19| 962.84
#2016-05-20| 969.26
#2016-05-23| 962.90
#2016-05-24| 970.34
#2016-05-25| 978.02
#2016-05-26| 979.54
#2016-05-27| 977.78
#2016-05-30| 979.42
#2016-05-31| 975.71
#2016-06-01| 979.09
#2016-06-02| 978.99
#2016-06-03| 985.06
#2016-06-06| 993.59
#2016-06-07|1005.66
#2016-06-08|1009.67
#2016-06-09| 995.58
#2016-06-10| 982.35
#2016-06-13| 968.80
#2016-06-14| 956.70
#2016-06-15| 963.23
#2016-06-16| 954.36
#2016-06-17| 963.81
#2016-06-20| 986.36
#2016-06-21| 984.61
#2016-06-22| 983.95
#2016-06-23|1001.90
#2016-06-24| 941.72
#2016-06-27| 911.43
#2016-06-28| 923.95
#2016-06-29| 944.58
#2016-06-30| 956.50
#2016-07-01| 965.73
#2016-07-04| 965.93
#2016-07-05| 952.55
#2016-07-06| 938.78
#2016-07-07| 941.40
#2016-07-08| 953.96
#2016-07-11| 968.47
#2016-07-12| 980.66
#2016-07-13| 986.76
#2016-07-14| 996.64
#2016-07-15| 999.74
#2016-07-18|1000.64
#2016-07-19| 991.96
#2016-07-20| 992.55
#2016-07-21| 993.45
#2016-07-22| 987.43
#2016-07-25| 989.27
#2016-07-26| 991.16
#2016-07-27| 997.97
#2016-07-28| 997.74
#2016-07-29|1004.62
#2016-08-01|1002.02
#2016-08-02| 995.67
#2016-08-03| 991.50
#2016-08-04| 996.18
#2016-08-05|1000.01
#2016-08-08|1008.24
#2016-08-09|1024.57
#2016-08-10|1025.06
#2016-08-11|1031.46
#2016-08-12|1030.98
#2016-08-15|1035.98
#2016-08-16|1041.05
#2016-08-17|1038.13
#2016-08-18|1044.73
#2016-08-19|1048.88
#2016-08-22|1047.89
#2016-08-23|1052.96
#2016-08-24|1049.34
#2016-08-25|1048.09
#2016-08-26|1048.90
#2016-08-29|1046.81
#2016-08-30|1052.54
#2016-08-31|1048.96
#2016-09-01|1048.23
#2016-09-02|1051.98
#2016-09-05|1051.93
#2016-09-06|1056.72
#2016-09-07|1061.38
#2016-09-08|1050.88
#2016-09-09|1028.29
#2016-09-12|1018.44
#2016-09-13|1014.97
#2016-09-14|1011.16
#2016-09-15|1011.43
#2016-09-16|1003.39
#2016-09-19|1010.28
#2016-09-20|1011.23
#2016-09-21|1020.78
#2016-09-22|1034.67
#2016-09-23|1026.89
#2016-09-26|1019.71
#2016-09-27|1021.45
#2016-09-28|1030.13
#2016-09-29|1031.70
#2016-09-30|1036.39
#2016-10-03|1038.10
#2016-10-04|1037.22
#2016-10-05|1038.31
#2016-10-06|1040.17
#2016-10-07|1028.86
#2016-10-10|1032.49
#2016-10-11|1021.50
#2016-10-12|1013.43
#2016-10-13|1010.57
#2016-10-14|1014.07
#2016-10-17|1011.01
#2016-10-18|1022.03
#2016-10-19|1025.88
#2016-10-20|1024.68
#2016-10-21|1022.80
#2016-10-24|1028.07
#2016-10-25|1025.27
#2016-10-26|1023.01
#2016-10-27|1021.08
#2016-10-28|1026.84
#2016-10-31|1026.26
#2016-11-01|1023.81
#2016-11-02|1019.26
#2016-11-03|1012.54
#2016-11-04|1012.33
#2016-11-07|1021.10
#2016-11-08|1022.57
#2016-11-09|1020.30
#2016-11-10|1035.78
#2016-11-11|1028.85
#2016-11-14|1023.99
#2016-11-15|1025.46
#2016-11-16|1017.20
#2016-11-17|1020.58
#2016-11-18|1011.23
#2016-11-21|1017.09
#2016-11-22|1016.47
#2016-11-23|1011.62
#2016-11-24|1013.50
#2016-11-25|1017.97
#2016-11-28|1011.87
#2016-11-29|1016.30
#2016-11-30|1025.30
#2016-12-01|1024.08
#2016-12-02|1023.07
#2016-12-05|1033.30
#2016-12-06|1039.07
#2016-12-07|1058.76
#2016-12-08|1067.91
#2016-12-09|1067.67
#2016-12-12|1067.22
#2016-12-13|1070.57
#2016-12-14|1065.11
#2016-12-15|1055.88
#2016-12-16|1057.27
#2016-12-19|1062.93
#2016-12-20|1056.07
#2016-12-21|1058.45
#2016-12-22|1059.71
#2016-12-23|1060.50
#2016-12-26|1059.76
#2016-12-27|1061.73
#2016-12-28|1056.44
#2016-12-29|1060.14
#2016-12-30|1061.11
#2017-01-02|1064.30
#2017-01-03|1057.14
#2017-01-04|1075.01
#2017-01-05|1080.22
#2017-01-06|1076.92
#2017-01-09|1074.57
#2017-01-10|1075.24
#2017-01-11|1077.72
#2017-01-12|1087.05
#2017-01-13|1089.55
#2017-01-16|1084.00
#2017-01-17|1085.30
#2017-01-18|1090.11
#2017-01-19|1083.71
#2017-01-20|1093.92
#2017-01-23|1097.42
#2017-01-24|1108.26
#2017-01-25|1121.30
#2017-01-26|1122.19
#2017-01-27|1120.19
#2017-01-30|1111.98
#2017-01-31|1106.37
#2017-02-01|1110.94
#2017-02-02|1112.51
#2017-02-03|1112.93
#2017-02-06|1102.22
#2017-02-07|1102.49
#2017-02-08|1105.05
#2017-02-09|1104.36
#2017-02-10|1111.57
#2017-02-13|1118.33
#2017-02-14|1113.21
#2017-02-15|1118.69
#2017-02-16|1123.38
#2017-02-17|1123.71
#2017-02-20|1124.59
#2017-02-21|1127.69
#2017-02-22|1123.89
#2017-02-23|1120.81
#2017-02-24|1111.38
#2017-02-27|1110.12
#2017-02-28|1112.61
#2017-03-01|1123.46
#2017-03-02|1118.96
#2017-03-03|1116.52
#2017-03-06|1114.66
#2017-03-07|1113.06
#2017-03-08|1107.64
#2017-03-09|1109.97
#2017-03-10|1116.75
#2017-03-13|1122.42
#2017-03-14|1117.33
#2017-03-15|1120.60
#2017-03-16|1131.64
#2017-03-17|1134.57
#2017-03-20|1134.13
#2017-03-21|1131.35
#2017-03-22|1125.00
#2017-03-23|1132.52
#2017-03-24|1133.50
#2017-03-27|1135.19
#2017-03-28|1148.42
#2017-03-29|1145.65
#2017-03-30|1146.92
#2017-03-31|1144.73
#2017-04-03|1143.66
#2017-04-04|1142.09
#2017-04-05|1139.54
#2017-04-06|1137.50
#2017-04-07|1138.74
#2017-04-10|1137.36
#2017-04-11|1138.23
#2017-04-12|1130.63
#2017-04-13|1125.57
#2017-04-14|1124.98
#2017-04-17|1130.53
#2017-04-18|1124.03
#2017-04-19|1123.97
#2017-04-20|1130.47
#2017-04-21|1128.32
#2017-04-24|1160.73
#2017-04-25|1169.13
#2017-04-26|1167.74
#2017-04-27|1173.91
#2017-04-28|1168.15
#2017-05-01|1171.11
#2017-05-02|1167.84
#2017-05-03|1167.01
#2017-05-04|1171.94
#2017-05-05|1182.90
#2017-05-08|1178.59
#2017-05-09|1174.70
#2017-05-10|1174.86
#2017-05-11|1171.97
#2017-05-12|1175.06
#2017-05-15|1179.64
#2017-05-16|1188.04
#2017-05-17|1177.09
#2017-05-18|1172.41
#2017-05-19|1185.11
#2017-05-22|1189.06
#2017-05-23|1191.69
#2017-05-24|1187.60
#2017-05-25|1187.39
#2017-05-26|1186.10
#2017-05-29|1188.83
#2017-05-30|1184.85
#2017-05-31|1188.54
#2017-06-01|1197.87
#2017-06-02|1213.01
#2017-06-05|1207.89
#2017-06-06|1202.47
#2017-06-07|1196.59
#2017-06-08|1193.61
#2017-06-09|1205.05
#2017-06-12|1202.07
#2017-06-13|1210.72
#2017-06-14|1211.55
#2017-06-15|1192.07
#2017-06-16|1203.03
#2017-06-19|1213.70
#2017-06-20|1207.64
#2017-06-21|1202.97
#2017-06-22|1203.52
#2017-06-23|1204.75
#2017-06-26|1206.17
#2017-06-27|1205.49
#2017-06-28|1213.62
#2017-06-29|1204.35
#2017-06-30|1198.16
#2017-07-03|1205.40
#2017-07-04|1201.16
#2017-07-05|1198.34
#2017-07-06|1191.93
#2017-07-07|1190.64
#2017-07-10|1196.79
#2017-07-11|1200.76
#2017-07-12|1215.53
#2017-07-13|1219.44
#2017-07-14|1232.10
#2017-07-17|1232.60
#2017-07-18|1231.29
#2017-07-19|1236.60
#2017-07-20|1240.70
#2017-07-21|1235.28
#2017-07-24|1233.90
#2017-07-25|1234.69
#2017-07-26|1229.04
#2017-07-27|1223.35
#2017-07-28|1220.31
#2017-07-31|1225.34
#2017-08-01|1234.48
#2017-08-02|1236.65
#2017-08-03|1234.31
#2017-08-04|1232.49
#2017-08-07|1236.32
#2017-08-08|1226.91
#2017-08-09|1214.81
#2017-08-10|1204.89
#2017-08-11|1207.33
#2017-08-14|1216.93
#2017-08-15|1213.25
#2017-08-16|1221.50
#2017-08-17|1218.15
#2017-08-18|1214.97
#2017-08-21|1216.04
#2017-08-22|1226.00
#2017-08-23|1229.47
#2017-08-24|1229.63
#2017-08-25|1236.38
#2017-08-28|1238.73
#2017-08-29|1233.73
#2017-08-30|1231.25
#2017-08-31|1235.82
#2017-09-01|1242.47
#2017-09-04|1241.10
#2017-09-05|1236.66
#2017-09-06|1243.92
#2017-09-07|1254.08
#2017-09-08|1256.22
#2017-09-11|1271.01
#2017-09-12|1274.77
#2017-09-13|1271.25
#2017-09-14|1272.80
#2017-09-15|1276.05
#2017-09-18|1284.65
#2017-09-19|1292.44
#2017-09-20|1293.09
#2017-09-21|1289.73
#2017-09-22|1288.95
#2017-09-25|1287.16
#2017-09-26|1281.79
#2017-09-27|1281.19
#2017-09-28|1293.12
#2017-09-29|1299.59
#2017-10-02|1299.96
#2017-10-03|1305.97
#2017-10-04|1309.78
#2017-10-05|1306.33
#2017-10-06|1304.45
#2017-10-09|1304.45
#2017-10-10|1312.46
#2017-10-11|1309.11
#2017-10-12|1310.51
#2017-10-13|1317.66
#2017-10-16|1318.08
#2017-10-17|1311.76
#2017-10-18|1313.52
#2017-10-19|1320.94
#2017-10-20|1322.45
#2017-10-23|1326.18
#2017-10-24|1325.46
#2017-10-25|1330.93
#2017-10-26|1331.41
#2017-10-27|1330.58
#2017-10-30|1336.17
#2017-10-31|1339.10
#2017-11-01|1353.51
#2017-11-02|1358.36
#2017-11-03|1361.49
#2017-11-06|1361.06
#2017-11-07|1358.93
#2017-11-08|1363.69
#2017-11-09|1349.07
#2017-11-10|1347.78
#2017-11-13|1339.24
#2017-11-14|1338.94
#2017-11-15|1327.43
#2017-11-16|1338.21
#2017-11-17|1338.74
#2017-11-20|1340.11
#2017-11-21|1351.42
#2017-11-22|1349.03
#2017-11-23|1352.13
#2017-11-24|1363.99
#2017-11-27|1354.36
#2017-11-28|1353.69
#2017-11-29|1351.10
#2017-11-30|1352.97
#2017-12-01|1341.14
#2017-12-04|1346.94
#2017-12-05|1341.50
#2017-12-06|1329.33
#2017-12-07|1331.14
#2017-12-08|1336.53
#2017-12-11|1343.73
#2017-12-12|1343.24
#2017-12-13|1340.54
#2017-12-14|1335.61
#2017-12-15|1338.97
#2017-12-18|1361.36
#2017-12-19|1355.27
#2017-12-20|1353.87
#2017-12-21|1353.06
#2017-12-22|1351.34
#2017-12-25|1353.09
#2017-12-26|1353.24
#2017-12-27|1358.20
#2017-12-28|1361.58
#2017-12-29|1358.54
#2018-01-01|1358.51
#2018-01-02|1364.59
#2018-01-03|1368.37
#2018-01-04|1390.08
#2018-01-05|1406.70
#2018-01-08|1406.44
#2018-01-09|1407.41
#2018-01-10|1398.41
#2018-01-11|1405.65
#2018-01-12|1412.82
#2018-01-15|1421.77
#2018-01-16|1414.55
#2018-01-17|1409.22
#2018-01-18|1410.85
#2018-01-19|1420.95
#2018-01-22|1423.23
#2018-01-23|1432.66
#2018-01-24|1435.72
#2018-01-25|1441.79
#2018-01-26|1441.16
#2018-01-29|1437.06
#2018-01-30|1424.26
#2018-01-31|1423.30
#2018-02-01|1414.42
#2018-02-02|1381.12
#2018-02-05|1350.50
#2018-02-06|1328.54
#2018-02-07|1331.56
#2018-02-08|1305.54
#2018-02-09|1295.00
#2018-02-12|1312.97
#2018-02-13|1313.78
#2018-02-14|1328.69
#2018-02-15|1341.85
#2018-02-16|1347.05
#2018-02-19|1348.36
#2018-02-20|1347.96
#2018-02-21|1347.52
#2018-02-22|1349.29
#2018-02-23|1359.10
#2018-02-26|1362.94
#2018-02-27|1353.89
#2018-02-28|1337.04
#2018-03-01|1315.33
#2018-03-02|1305.95
#2018-03-05|1317.48
#2018-03-06|1331.87
#2018-03-07|1334.50
#2018-03-08|1339.98
#2018-03-09|1351.18
#2018-03-12|1360.00
#2018-03-13|1353.37
#2018-03-14|1340.28
#2018-03-15|1337.75
#2018-03-16|1334.54
#2018-03-19|1321.17
#2018-03-20|1318.88
#2018-03-21|1326.15
#2018-03-22|1307.22
#2018-03-23|1276.03
#2018-03-26|1289.28
#2018-03-27|1296.85
#2018-03-28|1283.37
#2018-03-29|1291.83
#2018-03-30|1294.41
#2018-04-02|1281.86
#2018-04-03|1283.60
#2018-04-04|1279.10
#2018-04-05|1303.27
#2018-04-06|1286.22
#2018-04-09|1288.41
#2018-04-10|1309.02
#2018-04-11|1302.27
#2018-04-12|1311.23
#2018-04-13|1314.90
#2018-04-16|1323.43
#2018-04-17|1334.33
#2018-04-18|1346.59
#2018-04-19|1341.17
#2018-04-20|1330.34
#2018-04-23|1325.59
#2018-04-24|1311.59
#2018-04-25|1300.12
#2018-04-26|1305.84
#2018-04-27|1309.30
#2018-04-30|1301.51
#2018-05-01|1296.06
#2018-05-02|1300.11
#2018-05-03|1296.19
#2018-05-04|1306.57
#2018-05-07|1307.26
#2018-05-08|1305.52
#2018-05-09|1318.62
#2018-05-10|1328.85
#2018-05-11|1330.47
#2018-05-14|1334.62
#2018-05-15|1331.02
#2018-05-16|1338.41
#2018-05-17|1347.17
#2018-05-18|1347.36
#2018-05-21|1352.70
#2018-05-22|1347.81
#2018-05-23|1334.77
#2018-05-24|1327.15
#2018-05-25|1323.18
#2018-05-28|1320.20
#2018-05-29|1299.02
#2018-05-30|1302.94
#2018-05-31|1297.46
#2018-06-01|1309.86
#2018-06-04|1321.00
#2018-06-05|1325.74
#2018-06-06|1343.88
#2018-06-07|1345.89
#2018-06-08|1345.38
#2018-06-11|1349.48
#2018-06-12|1345.04
#2018-06-13|1338.55
#2018-06-14|1331.96
#2018-06-15|1323.20
#2018-06-18|1311.62
#2018-06-19|1285.71
#2018-06-20|1282.72
#2018-06-21|1273.83
#2018-06-22|1286.24
#2018-06-25|1270.12
#2018-06-26|1271.65
#2018-06-27|1267.18
#2018-06-28|1266.67
#2018-06-29|1275.90
#2018-07-02|1262.45
#2018-07-03|1264.34
#2018-07-04|1259.45
#2018-07-05|1270.16
#2018-07-06|1280.06
#2018-07-09|1290.97
#2018-07-10|1298.86
#2018-07-11|1278.28
#2018-07-12|1277.14
#2018-07-13|1282.81
#2018-07-16|1277.16
#2018-07-17|1291.96
#2018-07-18|1298.99
#2018-07-19|1291.46
#2018-07-20|1290.65
#2018-07-23|1284.72
#2018-07-24|1298.43
#2018-07-25|1307.28
#2018-07-26|1323.52
#2018-07-27|1323.02
#2018-07-30|1320.27
#2018-07-31|1326.17
#2018-08-01|1326.33
#2018-08-02|1313.47
#2018-08-03|1318.27
#2018-08-06|1316.99
#2018-08-07|1321.83
#2018-08-08|1320.39
#2018-08-09|1327.75
#2018-08-10|1300.89
#2018-08-13|1286.87
#2018-08-14|1296.37
#2018-08-15|1276.70
#2018-08-16|1283.37
#2018-08-17|1287.82
#2018-08-20|1296.96
#2018-08-21|1304.06
#2018-08-22|1308.69
#2018-08-23|1301.16
#2018-08-24|1313.04
#2018-08-27|1333.24
#2018-08-28|1336.28
#2018-08-29|1342.60
#2018-08-30|1333.30
#2018-08-31|1324.96
#2018-09-03|1320.85
#2018-09-04|1304.94
#2018-09-05|1315.11
#2018-09-06|1301.47
#2018-09-07|1294.34
#2018-09-10|1293.21
#2018-09-11|1292.22
#2018-09-12|1288.61
#2018-09-13|1294.65
#2018-09-14|1301.29
#2018-09-17|1304.32
#2018-09-18|1309.48
#2018-09-19|1322.26
#2018-09-20|1336.76
#2018-09-21|1341.94
#2018-09-24|1331.16
#2018-09-25|1330.75
#2018-09-26|1325.53
#2018-09-27|1311.24
#2018-09-28|1305.44
#2018-10-01|1312.89
#2018-10-02|1312.88
#2018-10-03|1308.72
#2018-10-04|1296.42
#2018-10-05|1281.12
#2018-10-08|1277.90
#2018-10-09|1248.20
#2018-10-10|1219.06
#2018-10-11|1193.82
#2018-10-12|1197.89
#2018-10-15|1193.41
#2018-10-16|1211.95
#2018-10-17|1206.94
#2018-10-18|1187.57
#2018-10-19|1180.53
#2018-10-22|1171.43
#2018-10-23|1146.36
#2018-10-24|1118.87
#2018-10-25|1126.99
#2018-10-26|1119.27
#2018-10-29|1121.78
#2018-10-30|1132.09
#2018-10-31|1152.21
#2018-11-01|1179.02
#2018-11-02|1191.13
#2018-11-05|1185.52
#2018-11-06|1192.19
#2018-11-07|1211.36
#2018-11-08|1205.37
#2018-11-09|1194.21
#2018-11-12|1180.44
#2018-11-13|1174.83
#2018-11-14|1175.38
#2018-11-15|1184.21
#2018-11-16|1186.08
#2018-11-19|1176.03
#2018-11-20|1148.91
#2018-11-21|1158.31
#2018-11-22|1153.91
#2018-11-23|1148.06
#2018-11-26|1158.62
#2018-11-27|1147.40
#2018-11-28|1153.54
#2018-11-29|1165.40
#2018-11-30|1167.99
#2018-12-03|1185.87
#2018-12-04|1156.45
#2018-12-05|1149.15
#2018-12-06|1128.33
#2018-12-07|1112.89
#2018-12-10|1096.39
#2018-12-11|1091.27
#2018-12-12|1105.13
#2018-12-13|1100.00
#2018-12-14|1086.34
#2018-12-17|1071.61
#2018-12-18|1073.59
#2018-12-19|1076.06
#2018-12-20|1058.31
#2018-12-21|1054.58
#2018-12-24|1042.38
#2018-12-25|1035.10
#2018-12-26|1060.18
#2018-12-27|1073.19
#2018-12-28|1076.64
#2018-12-31|1086.18
#2019-01-01|1086.21
#2019-01-02|1084.78
#2019-01-03|1066.83
#2019-01-04|1096.89
#2019-01-07|1107.47
#2019-01-08|1118.27
#2019-01-09|1126.43
#2019-01-10|1126.58
#2019-01-11|1122.46
#2019-01-14|1117.59
#2019-01-15|1119.07
#2019-01-16|1120.67
#2019-01-17|1132.17
#2019-01-18|1150.01
#2019-01-21|1152.28
#2019-01-22|1135.20
#2019-01-23|1130.16
#2019-01-24|1131.74
#2019-01-25|1153.45
#2019-01-28|1152.61
#2019-01-29|1157.78
#2019-01-30|1168.41
#2019-01-31|1151.79
#2019-02-01|1155.08
#2019-02-04|1154.95
#2019-02-05|1165.91
#2019-02-06|1160.75
#2019-02-07|1137.26
#2019-02-08|1123.70
#2019-02-11|1125.53
#2019-02-12|1149.99
#2019-02-13|1155.48
#2019-02-14|1153.54
#2019-02-15|1165.68
#2019-02-18|1173.83
#2019-02-19|1176.43
#2019-02-20|1192.31
#2019-02-21|1187.43
#2019-02-22|1189.38
#2019-02-25|1195.12
#2019-02-26|1196.60
#2019-02-27|1195.93
#2019-02-28|1184.70
#2019-03-01|1190.19
#2019-03-04|1193.69
#2019-03-05|1185.98
#2019-03-06|1189.82
#2019-03-07|1172.69
#2019-03-08|1165.26
#2019-03-11|1178.32
#2019-03-12|1184.54
#2019-03-13|1191.22
#2019-03-14|1181.51
#2019-03-15|1189.16
#2019-03-18|1191.50
#2019-03-19|1191.50
#2019-03-20|1187.85
#2019-03-21|1197.86
#2019-03-22|1170.06
#2019-03-25|1161.14
#2019-03-26|1167.90
#2019-03-27|1166.16
#2019-03-28|1168.61
#2019-03-29|1173.20
#2019-04-01|1193.29
#2019-04-02|1195.76
#2019-04-03|1216.16
#2019-04-04|1219.27
#2019-04-05|1226.65
#2019-04-08|1226.79
#2019-04-09|1221.26
#2019-04-10|1223.92
#2019-04-11|1226.06
#2019-04-12|1236.77
#2019-04-15|1239.95
#2019-04-16|1246.05
#2019-04-17|1247.19
#2019-04-18|1245.01
#2019-04-19|1245.95
#2019-04-22|1241.16
#2019-04-23|1239.57
#2019-04-24|1227.39
#2019-04-25|1218.47
#2019-04-26|1224.57
#2019-04-29|1223.02
#2019-04-30|1226.15
#2019-05-01|1217.57
#2019-05-02|1204.35
#2019-05-03|1213.08
#2019-05-06|1198.88
#2019-05-07|1171.33
#2019-05-08|1166.34
#2019-05-09|1149.03
#2019-05-10|1153.92
#2019-05-13|1130.34
#2019-05-14|1137.72
#2019-05-15|1140.06
#2019-05-16|1151.56
#2019-05-17|1146.22
#2019-05-20|1131.02
#2019-05-21|1138.95
#2019-05-22|1135.96
#2019-05-23|1118.01
#2019-05-24|1125.04
#2019-05-27|1127.12
#2019-05-28|1121.41
#2019-05-29|1114.74
#2019-05-30|1117.66
#2019-05-31|1107.82
#2019-06-03|1133.64
#2019-06-04|1156.18
#2019-06-05|1165.00
#2019-06-06|1167.59
#2019-06-07|1178.49
#2019-06-10|1183.80
#2019-06-11|1193.97
#2019-06-12|1195.53
#2019-06-13|1195.40
#2019-06-14|1189.38
#2019-06-17|1179.78
#2019-06-18|1189.45
#2019-06-19|1195.92
#2019-06-20|1210.00
#2019-06-21|1209.77
#2019-06-24|1214.69
#2019-06-25|1214.23
#2019-06-26|1206.79
#2019-06-27|1216.53
#2019-06-28|1227.66
#2019-07-01|1232.67
#2019-07-02|1226.03
#2019-07-03|1227.31
#2019-07-04|1229.24
#2019-07-05|1218.97
#2019-07-08|1206.35
#2019-07-09|1187.71
#2019-07-10|1185.16
#2019-07-11|1186.29
#2019-07-12|1197.76
#2019-07-15|1203.06
#2019-07-16|1207.74
#2019-07-17|1199.83
#2019-07-18|1191.69
#2019-07-19|1200.55
#2019-07-22|1200.18
#2019-07-23|1218.31
#2019-07-24|1222.98
#2019-07-25|1217.30
#2019-07-26|1214.20
#2019-07-29|1211.75
#2019-07-30|1217.97
#2019-07-31|1216.02
#2019-08-01|1206.77
#2019-08-02|1181.79
#2019-08-05|1157.77
#2019-08-06|1152.82
#2019-08-07|1159.77
#2019-08-08|1182.74
#2019-08-09|1178.13
#2019-08-12|1166.59
#2019-08-13|1169.14
#2019-08-14|1147.78
#2019-08-15|1138.90
#2019-08-16|1148.62
#2019-08-19|1160.46
#2019-08-20|1152.79
#2019-08-21|1160.99
#2019-08-22|1155.90
#2019-08-23|1139.07
#2019-08-26|1135.77
#2019-08-27|1139.26
#2019-08-28|1143.76
#2019-08-29|1157.60
#2019-08-30|1170.20
#2019-09-02|1166.69
#2019-09-03|1160.25
#2019-09-04|1171.33
#2019-09-05|1185.17
#2019-09-06|1194.80
#2019-09-09|1196.57
#2019-09-10|1209.47
#2019-09-11|1218.27
#2019-09-12|1224.10
#2019-09-13|1238.41
#2019-09-16|1223.51
#2019-09-17|1218.63
#2019-09-18|1221.92
#2019-09-19|1225.14
#2019-09-20|1221.17
#2019-09-23|1215.06
#2019-09-24|1208.21
#2019-09-25|1205.55
#2019-09-26|1206.29
#2019-09-27|1210.12
#2019-09-30|1213.47
#2019-10-01|1200.63
#2019-10-02|1178.24
#2019-10-03|1178.10
#2019-10-04|1185.08
#2019-10-07|1184.33
#2019-10-08|1167.53
#2019-10-09|1174.76
#2019-10-10|1186.70
#2019-10-11|1215.01
#2019-10-14|1208.40
#2019-10-15|1218.61
#2019-10-16|1220.18
#2019-10-17|1223.37
#2019-10-18|1224.94
#2019-10-21|1225.57
#2019-10-22|1219.01
#2019-10-23|1224.08
#2019-10-24|1232.51
#2019-10-25|1239.70
#2019-10-28|1237.52
#2019-10-29|1246.92
#2019-10-30|1240.04
#2019-10-31|1237.32
#2019-11-01|1253.06
#2019-11-04|1266.41
#2019-11-05|1277.93
#2019-11-06|1278.38
#2019-11-07|1284.78
#2019-11-08|1284.10
#2019-11-11|1281.74
#2019-11-12|1284.83
#2019-11-13|1277.23
#2019-11-14|1272.34
#2019-11-15|1280.34
#2019-11-18|1274.15
#2019-11-19|1266.63
#2019-11-20|1254.80
#2019-11-21|1251.78
#2019-11-22|1252.87
#2019-11-25|1259.82
#2019-11-26|1263.06
#2019-11-27|1261.20
#2019-11-28|1260.95
#2019-11-29|1253.82
#2019-12-02|1248.47
#2019-12-03|1239.36
#2019-12-04|1243.31
#2019-12-05|1246.47
#2019-12-06|1256.10
#2019-12-09|1257.12
#2019-12-10|1251.11
#2019-12-11|1252.98
#2019-12-12|1267.21
#2019-12-13|1272.29
#2019-12-16|1276.40
#2019-12-17|1276.55
#2019-12-18|1271.31
#2019-12-19|1276.41
#2019-12-20|1280.88
#2019-12-23|1282.72
#2019-12-24|1283.77
#2019-12-25|1282.52
#2019-12-26|1285.84
#2019-12-27|1287.92
#2019-12-30|1282.19
#2019-12-31|1288.84
#2020-01-01|1288.88
#2020-01-02|1284.46
#2020-01-03|1270.55
#2020-01-06|1259.93
#2020-01-07|1259.42
#2020-01-08|1253.50
#2020-01-09|1256.81
#2020-01-10|1251.91
#2020-01-13|1260.16
#2020-01-14|1263.07
#2020-01-15|1262.68
#2020-01-16|1264.50
#2020-01-17|1270.64
#2020-01-20|1273.99
#2020-01-21|1266.01
#2020-01-22|1261.12
#2020-01-23|1250.02
#2020-01-24|1250.57
#2020-01-27|1220.62
#2020-01-28|1226.86
#2020-01-29|1237.21
#2020-01-30|1228.24
#2020-01-31|1216.82
#2020-02-03|1222.72
#2020-02-04|1242.17
#2020-02-05|1261.60
#2020-02-06|1265.88
#2020-02-07|1251.60
#2020-02-10|1247.06
#2020-02-11|1259.89
#2020-02-12|1267.10
#2020-02-13|1258.78
#2020-02-14|1254.64
#2020-02-17|1253.02
#2020-02-18|1243.27
#2020-02-19|1244.77
#2020-02-20|1244.75
#2020-02-21|1240.81
#2020-02-24|1209.27
#2020-02-25|1174.16
#2020-02-26|1165.97
#2020-02-27|1127.61
#2020-02-28|1102.47
#2020-03-02|1128.15
#2020-03-03|1128.93
#2020-03-04|1149.81
#2020-03-05|1135.30
#2020-03-06|1112.41
#2020-03-09|1025.97
#2020-03-10|1037.83
#2020-03-11|1004.72
#2020-03-12| 903.91
#2020-03-13| 929.97
#2020-03-16| 859.21
#2020-03-17| 887.95
#2020-03-18| 846.31
#2020-03-19| 856.71
#2020-03-20| 846.25
#2020-03-23| 812.79
#2020-03-24| 884.09
#2020-03-25| 912.09
#2020-03-26| 940.87
#2020-03-27| 923.93
#2020-03-30| 946.36
#2020-03-31| 943.85
#2020-04-01| 906.14
#2020-04-02| 908.51
#2020-04-03| 896.78
#2020-04-06| 942.62
#2020-04-07| 977.63
#2020-04-08|1000.07
#2020-04-09|1027.51
#2020-04-10|1029.91
#2020-04-13|1009.77
#2020-04-14|1031.99
#2020-04-15| 992.47
#2020-04-16| 985.04
#2020-04-17|1021.59
#2020-04-20|1013.11
#2020-04-21| 985.20
#2020-04-22| 999.65
#2020-04-23|1013.10
#2020-04-24|1013.66
#2020-04-27|1042.22
#2020-04-28|1058.42
#2020-04-29|1079.71
#2020-04-30|1063.26
#2020-05-01|1043.19
#2020-05-04|1028.82
#2020-05-05|1038.56
#2020-05-06|1031.99
#2020-05-07|1044.07
#2020-05-08|1069.35
#2020-05-11|1058.76
#2020-05-12|1051.01
#2020-05-13|1029.69
#2020-05-14|1022.12
#2020-05-15|1028.32
#2020-05-18|1070.17
#2020-05-19|1069.75
#2020-05-20|1088.96
#2020-05-21|1082.83
#2020-05-22|1081.53
#2020-05-25|1089.59
#2020-05-26|1121.40
#2020-05-27|1128.75
#2020-05-28|1146.13
#2020-05-29|1138.88
#2020-06-01|1145.34
#2020-06-02|1170.10
#2020-06-03|1201.22
#2020-06-04|1207.35
#2020-06-05|1225.35
#2020-06-08|1235.50
#2020-06-09|1224.60
#2020-06-10|1217.44
#2020-06-11|1155.37
#2020-06-12|1156.16
#2020-06-15|1151.35
#2020-06-16|1183.07
#2020-06-17|1178.84
#2020-06-18|1180.37
#2020-06-19|1177.02
#2020-06-22|1176.26
#2020-06-23|1184.72
#2020-06-24|1152.55
#2020-06-25|1157.28
#2020-06-26|1148.87
#2020-06-29|1161.45
#2020-06-30|1171.27
#2020-07-01|1169.98
#2020-07-02|1186.65
#2020-07-03|1185.96
#2020-07-06|1204.26
#2020-07-07|1201.61
#2020-07-08|1189.43
#2020-07-09|1184.17
#2020-07-10|1197.50
#2020-07-13|1219.69
#2020-07-14|1228.11
#2020-07-15|1250.20
#2020-07-16|1249.06
#2020-07-17|1248.91
#2020-07-20|1247.73
#2020-07-21|1253.91
#2020-07-22|1266.65
#2020-07-23|1266.69
#2020-07-24|1262.36
#2020-07-27|1279.01
#2020-07-28|1261.37
#2020-07-29|1260.27
#2020-07-30|1239.48
#2020-07-31|1226.03
#2020-08-03|1232.78
#2020-08-04|1246.13
#2020-08-05|1271.77
#2020-08-06|1265.10
#2020-08-07|1270.26
#2020-08-10|1279.82
#2020-08-11|1297.53
#2020-08-12|1312.04
#2020-08-13|1310.29
#2020-08-14|1302.56
#2020-08-17|1304.27
#2020-08-18|1305.16
#2020-08-19|1302.84
#2020-08-20|1285.09
#2020-08-21|1284.32
#2020-08-24|1313.68
#2020-08-25|1311.45
#2020-08-26|1324.76
#2020-08-27|1315.53
#2020-08-28|1322.38
#2020-08-31|1312.74
#2020-09-01|1330.05
#2020-09-02|1351.66
#2020-09-03|1333.98
#2020-09-04|1331.79
#2020-09-07|1340.09
#2020-09-08|1325.44
#2020-09-09|1347.05
#2020-09-10|1348.02
#2020-09-11|1360.04
#2020-09-14|1375.14
#2020-09-15|1378.01
#2020-09-16|1377.92
#2020-09-17|1378.38
#2020-09-18|1374.58
#2020-09-21|1327.74
#2020-09-22|1326.96
#2020-09-23|1310.13
#2020-09-24|1302.63
#2020-09-25|1301.80
#2020-09-28|1323.15
#2020-09-29|1327.48
#2020-09-30|1326.80
#2020-10-01|1321.36
#2020-10-02|1328.39
#2020-10-05|1350.30
#2020-10-06|1342.63
#2020-10-07|1361.17
#2020-10-08|1370.14
#2020-10-09|1373.31
#2020-10-12|1374.74
#2020-10-13|1363.54
#2020-10-14|1365.84
#2020-10-15|1350.92
#2020-10-16|1360.36
#2020-10-19|1353.87
#2020-10-20|1351.19
#2020-10-21|1351.19
#2020-10-22|1348.70
#2020-10-23|1356.78
#2020-10-26|1334.84
#2020-10-27|1323.80
#2020-10-28|1283.90
#2020-10-29|1284.37
#2020-10-30|1270.80
#2020-11-02|1300.64
#2020-11-03|1319.83
#2020-11-04|1323.63
#2020-11-05|1360.66
#2020-11-06|1373.52
#2020-11-09|1406.63
#2020-11-10|1414.66
#2020-11-11|1398.32
#2020-11-12|1382.67
#2020-11-13|1390.03
#2020-11-16|1410.14
#2020-11-17|1416.32
#2020-11-18|1424.32
#2020-11-19|1422.73
#2020-11-20|1426.83
#2020-11-23|1433.47
#2020-11-24|1468.87
#2020-11-25|1461.92
#2020-11-26|1469.29
#2020-11-27|1483.19
#2020-11-30|1472.83
#2020-12-01|1485.98
#2020-12-02|1482.41
#2020-12-03|1481.07
#2020-12-04|1501.08
#2020-12-07|1488.55
#2020-12-08|1493.31
#2020-12-09|1505.98
#2020-12-10|1499.97
#2020-12-11|1489.94
#2020-12-14|1487.15
#2020-12-15|1498.93
#2020-12-16|1500.38
#2020-12-17|1510.79
#2020-12-18|1510.94
#2020-12-21|1496.00
#2020-12-22|1489.48
#2020-12-23|1495.94
#2020-12-24|1503.02
#2020-12-25|1505.29
#2020-12-28|1511.01
#2020-12-29|1519.41
#2020-12-30|1525.81
#2020-12-31|1523.60
#2021-01-01|1523.60
#2021-01-04|1532.74
#2021-01-05|1545.91
#2021-01-06|1574.82
#2021-01-07|1595.26
#2021-01-08|1603.82
#2021-01-11|1592.82
#2021-01-12|1604.36
#2021-01-13|1604.91
#2021-01-14|1600.15
#2021-01-15|1574.53
#2021-01-18|1570.87
#2021-01-19|1580.34
#2021-01-20|1589.05
#2021-01-21|1590.41
#2021-01-22|1583.82
#2021-01-25|1578.83
#2021-01-26|1575.50
#2021-01-27|1549.76
#2021-01-28|1556.35
#2021-01-29|1525.04
#2021-02-01|1546.37
#2021-02-02|1557.62
#2021-02-03|1568.57
#2021-02-04|1555.06
#2021-02-05|1562.15
#2021-02-08|1577.67
#2021-02-09|1577.04
#2021-02-10|1572.44
#2021-02-11|1577.70
#2021-02-12|1585.07
#2021-02-15|1594.14
#2021-02-16|1592.21
#2021-02-17|1574.75
#2021-02-18|1559.36
#2021-02-19|1579.72
#2021-02-22|1585.63
#2021-02-23|1578.33
#2021-02-24|1580.12
#2021-02-25|1570.98
#2021-02-26|1531.85
#2021-03-01|1559.05
#2021-03-02|1570.74
#2021-03-03|1562.12
#2021-03-04|1542.43
#2021-03-05|1549.02
#2021-03-08|1565.36
#2021-03-09|1567.21
#2021-03-10|1594.36
#2021-03-11|1606.31
#2021-03-12|1608.68
#2021-03-15|1603.45
#2021-03-16|1593.42
#2021-03-17|1597.58
#2021-03-18|1609.60
#2021-03-19|1596.88
#2021-03-22|1593.76
#2021-03-23|1572.22
#2021-03-24|1569.16
#2021-03-25|1583.00
#2021-03-26|1599.09
#2021-03-29|1600.24
#2021-03-30|1603.84
#2021-03-31|1592.71
#2021-04-01|1605.75
#2021-04-02|1609.15
#2021-04-05|1615.69
#2021-04-06|1623.81
#2021-04-07|1615.20
#2021-04-08|1615.03
#2021-04-09|1624.90
#2021-04-12|1619.63
#2021-04-13|1627.31
#2021-04-14|1636.59
#2021-04-15|1643.54
#2021-04-16|1657.01
#2021-04-19|1656.96
#2021-04-20|1640.83
#2021-04-21|1648.28
#2021-04-22|1641.73
#2021-04-23|1653.13
#2021-04-26|1664.89
#2021-04-27|1656.92
#2021-04-28|1656.16
#2021-04-29|1662.37
#2021-04-30|1639.49
#2021-05-03|1651.68
#2021-05-04|1650.91
#2021-05-05|1675.69
#2021-05-06|1692.55
#2021-05-07|1702.55
#2021-05-10|1703.50
#2021-05-11|1685.44
#2021-05-12|1648.32
#2021-05-13|1656.52
#2021-05-14|1679.42
#2021-05-17|1681.56
#2021-05-18|1683.57
#2021-05-19|1663.23
#2021-05-20|1669.47
#2021-05-21|1674.32
#2021-05-24|1685.39
#2021-05-25|1684.97
#2021-05-26|1682.51
#2021-05-27|1675.12
#2021-05-28|1688.51
#2021-05-31|1682.65
#2021-06-01|1705.45
#2021-06-02|1704.41
#2021-06-03|1701.51
#2021-06-04|1712.02
#2021-06-07|1707.65
#2021-06-08|1703.45
#2021-06-09|1692.81
#2021-06-10|1687.09
#2021-06-11|1690.25
#2021-06-14|1683.66
#2021-06-15|1690.94
#2021-06-16|1685.65
#2021-06-17|1654.32
#2021-06-18|1628.19
#2021-06-21|1643.27
#2021-06-22|1661.74
#2021-06-23|1652.19
#2021-06-24|1654.59
#2021-06-25|1659.77
#2021-06-28|1651.56
#2021-06-29|1653.86
#2021-06-30|1648.62
#2021-07-01|1656.13
#2021-07-02|1657.06
#2021-07-05|1661.16
#2021-07-06|1643.73
#2021-07-07|1647.53
#2021-07-08|1634.60
#2021-07-09|1653.39
#2021-07-12|1670.93
#2021-07-13|1667.81
#2021-07-14|1662.17
#2021-07-15|1657.31
#2021-07-16|1643.38
#2021-07-19|1613.05
#2021-07-20|1620.17
#2021-07-21|1636.55
#2021-07-22|1641.48
#2021-07-23|1647.45
#2021-07-26|1657.41
#2021-07-27|1662.08
#2021-07-28|1658.68
#2021-07-29|1670.31
#2021-07-30|1668.03
#2021-08-02|1673.31
#2021-08-03|1679.08
#2021-08-04|1664.55
#2021-08-05|1670.20
#2021-08-06|1670.41
#2021-08-09|1668.20
#2021-08-10|1681.89
#2021-08-11|1690.20
#2021-08-12|1695.37
#2021-08-13|1703.28
#2021-08-16|1689.51
#2021-08-17|1674.35
#2021-08-18|1672.42
#2021-08-19|1647.86
#2021-08-20|1647.05
#2021-08-23|1661.31
#2021-08-24|1674.72
#2021-08-25|1673.32
#2021-08-26|1665.19
#2021-08-27|1677.21
#2021-08-30|1684.76
#2021-08-31|1680.44
#2021-09-01|1677.22
#2021-09-02|1686.88
#2021-09-03|1690.57
#2021-09-06|1697.60
#2021-09-07|1695.36
#2021-09-08|1689.04
#2021-09-09|1693.41
#2021-09-10|1696.43
#2021-09-13|1700.56
#2021-09-14|1699.07
#2021-09-15|1696.36
#2021-09-16|1691.22
#2021-09-17|1659.51
#2021-09-20|1637.14
#2021-09-21|1640.92
#2021-09-22|1645.51
#2021-09-23|1666.16
#2021-09-24|1658.58
#2021-09-27|1660.11
#2021-09-28|1646.26
#2021-09-29|1636.68
#2021-09-30|1624.28
#2021-10-01|1628.60
#2021-10-04|1621.62
#2021-10-05|1623.73
#2021-10-06|1610.83
#2021-10-07|1627.20
#2021-10-08|1629.74
#2021-10-11|1636.30
#2021-10-12|1639.39
#2021-10-13|1648.05
#2021-10-14|1675.87
#2021-10-15|1685.92
#2021-10-18|1682.58
#2021-10-19|1688.12
#2021-10-20|1689.29
#2021-10-21|1679.33
#2021-10-22|1681.30
#2021-10-25|1687.94
#2021-10-26|1694.09
#2021-10-27|1686.34
#2021-10-28|1703.26
#2021-10-29|1688.09
#2021-11-01|1702.04
#2021-11-02|1700.75
#2021-11-03|1713.02
#2021-11-04|1708.49
#2021-11-05|1711.45
#2021-11-08|1723.06
#2021-11-09|1721.57
#2021-11-10|1712.12
#2021-11-11|1715.45
#2021-11-12|1730.18
#2021-11-15|1724.34
#2021-11-16|1713.80
#2021-11-17|1709.03
#2021-11-18|1710.82
#2021-11-19|1710.34
#2021-11-22|1710.47
#2021-11-23|1700.99
#2021-11-24|1683.19
#2021-11-25|1686.60
#2021-11-26|1653.53
#2021-11-29|1645.66
#2021-11-30|1614.87
#2021-12-01|1619.79
#2021-12-02|1623.39
#2021-12-03|1622.10
#2021-12-06|1642.29
#2021-12-07|1676.55
#2021-12-08|1688.13
#2021-12-09|1673.47
#2021-12-10|1677.46
#2021-12-13|1663.39
#2021-12-14|1653.52
#2021-12-15|1658.75
#2021-12-16|1675.61
#2021-12-17|1656.27
#2021-12-20|1624.81
#2021-12-21|1640.52
#2021-12-22|1649.31
#2021-12-23|1666.18
#2021-12-24|1666.00
#2021-12-27|1677.79
#2021-12-28|1691.34
#2021-12-29|1696.69
#2021-12-30|1688.86
#2021-12-31|1693.37
#2022-01-03|1688.05
#2022-01-04|1712.50
#2022-01-05|1714.40
#2022-01-06|1689.36
#2022-01-07|1697.09
#2022-01-10|1677.11
#2022-01-11|1692.60
#2022-01-12|1719.74
#2022-01-13|1716.65
#2022-01-14|1701.18
#2022-01-17|1700.99
#2022-01-18|1677.88
#2022-01-19|1668.63
#2022-01-20|1665.37
#2022-01-21|1631.58
#2022-01-24|1601.23
#2022-01-25|1591.03
#2022-01-26|1595.73
#2022-01-27|1580.99
#2022-01-28|1587.20
#2022-01-31|1599.16
#2022-02-01|1617.30
#2022-02-02|1637.82
#2022-02-03|1618.08
#2022-02-04|1600.95
#2022-02-07|1590.13
#2022-02-08|1593.26
#2022-02-09|1615.79
#2022-02-10|1623.33
#2022-02-11|1604.89
#2022-02-14|1572.74
#2022-02-15|1594.39
#2022-02-16|1617.59
#2022-02-17|1596.01
#2022-02-18|1579.34
#2022-02-21|1560.72
#2022-02-22|1548.26
#2022-02-23|1541.01
#2022-02-24|1510.30
#2022-02-25|1552.69
#2022-02-28|1557.77
#2022-03-01|1526.69
#2022-03-02|1535.25
#2022-03-03|1526.68
#2022-03-04|1493.96
#2022-03-07|1451.19
#2022-03-08|1430.07
#2022-03-09|1483.28
#2022-03-10|1502.73
#2022-03-11|1487.57
#2022-03-14|1495.55
#2022-03-15|1493.84
#2022-03-16|1514.85
#2022-03-17|1551.49
#2022-03-18|1559.13
#2022-03-21|1574.04
#2022-03-22|1576.15
#2022-03-23|1583.24
#2022-03-24|1596.82
#2022-03-25|1604.39
#2022-03-28|1592.10
#2022-03-29|1614.11
#2022-03-30|1612.66
#2022-03-31|1600.92
#2022-04-01|1597.19
#2022-04-04|1599.18
#2022-04-05|1590.20
#2022-04-06|1565.29
#2022-04-07|1567.11
#2022-04-08|1578.15
#2022-04-11|1573.42
#2022-04-12|1569.62
#2022-04-13|1580.03
#2022-04-14|1584.72
#2022-04-15|1582.05
#2022-04-18|1580.57
#2022-04-19|1586.30
#2022-04-20|1599.92
#2022-04-21|1593.74
#2022-04-22|1554.18
#2022-04-25|1532.08
#2022-04-26|1509.64
#2022-04-27|1513.73
#2022-04-28|1532.11
#2022-04-29|1527.88
#2022-05-02|1519.29
#2022-05-03|1537.79
#2022-05-04|1568.40
#2022-05-05|1542.20
#2022-05-06|1535.62
#2022-05-09|1479.92
#2022-05-10|1486.82
#2022-05-11|1502.00
#2022-05-12|1488.82
#2022-05-13|1519.31
#2022-05-16|1519.89
#2022-05-17|1560.10
#2022-05-18|1537.38
#2022-05-19|1529.91
#2022-05-20|1527.36
#2022-05-23|1547.20
#2022-05-24|1537.60
#2022-05-25|1539.99
#2022-05-26|1556.48
#2022-05-27|1584.94
#2022-05-30|1595.14
#2022-05-31|1582.20
#2022-06-01|1564.36
#2022-06-02|1590.09
#2022-06-03|1579.11
#2022-06-06|1585.30
#2022-06-07|1577.44
#2022-06-08|1561.97
#2022-06-09|1538.39
#2022-06-10|1489.60
#2022-06-13|1439.89
#2022-06-14|1427.17
#2022-06-15|1426.08
#2022-06-16|1385.76
#2022-06-17|1364.24
#2022-06-20|1361.46
#2022-06-21|1381.50
#2022-06-22|1361.53
#2022-06-23|1328.45
#2022-06-24|1372.32
#2022-06-27|1381.95
#2022-06-28|1377.20
#2022-06-29|1356.37
#2022-06-30|1340.86
#2022-07-01|1337.76
#2022-07-04|1344.50
#2022-07-05|1310.36
#2022-07-06|1312.61
#2022-07-07|1333.62
#2022-07-08|1333.99
#2022-07-11|1320.02
#2022-07-12|1309.39
#2022-07-13|1304.00
#2022-07-14|1273.62
#2022-07-15|1295.22
#2022-07-18|1309.95
#2022-07-19|1349.17
#2022-07-20|1359.77
#2022-07-21|1362.35
#2022-07-22|1362.82
#2022-07-25|1365.97
#2022-07-26|1356.08
#2022-07-27|1364.64
#2022-07-28|1394.73
#2022-07-29|1417.01
#2022-08-01|1421.89
#2022-08-02|1409.12
#2022-08-03|1401.74
#2022-08-04|1412.34
#2022-08-05|1410.61
#2022-08-08|1425.11
#2022-08-09|1420.95
#2022-08-10|1457.14
#2022-08-11|1461.48
#2022-08-12|1476.92
#2022-08-15|1479.82
#2022-08-16|1480.16
#2022-08-17|1461.97
#2022-08-18|1463.66
#2022-08-19|1438.16
#2022-08-22|1414.06
#2022-08-23|1427.26
#2022-08-24|1433.20
#2022-08-25|1452.82
#2022-08-26|1428.78
#2022-08-29|1411.44
#2022-08-30|1390.22
#2022-08-31|1376.56
#2022-09-01|1344.21
#2022-09-02|1359.25
#2022-09-05|1343.09
#2022-09-06|1341.21
#2022-09-07|1355.91
#2022-09-08|1369.12
#2022-09-09|1396.63
#2022-09-12|1411.29
#2022-09-13|1371.72
#2022-09-14|1360.01
#2022-09-15|1336.12
#2022-09-16|1312.58
#2022-09-19|1328.79
#2022-09-20|1311.66
#2022-09-21|1297.64
#2022-09-22|1277.30
#2022-09-23|1248.39
#2022-09-26|1220.26
#2022-09-27|1223.14
#2022-09-28|1239.45
#2022-09-29|1222.80
#2022-09-30|1228.57
#2022-10-03|1257.35
#2022-10-04|1305.45
#2022-10-05|1287.41
#2022-10-06|1282.64
#2022-10-07|1255.09
#2022-10-10|1262.41
#2022-10-11|1238.14
#2022-10-12|1227.50
#2022-10-13|1247.83
#2022-10-14|1226.68
#2022-10-17|1245.61
#2022-10-18|1273.79
#2022-10-19|1265.08
#2022-10-20|1265.94
#2022-10-21|1276.55
#2022-10-24|1288.30
#2022-10-25|1321.36
#2022-10-26|1330.34
#2022-10-27|1330.29
#2022-10-28|1325.98
#2022-10-31|1321.35
#2022-11-01|1322.92
#2022-11-02|1299.46
#2022-11-03|1280.04
#2022-11-04|1321.27
#2022-11-07|1337.61
#2022-11-08|1368.51
#2022-11-09|1350.76
#2022-11-10|1411.75
#2022-11-11|1451.58
#2022-11-14|1449.78
#2022-11-15|1443.49
#2022-11-16|1425.44
#2022-11-17|1408.09
#2022-11-18|1416.84
#2022-11-21|1403.88
#2022-11-22|1430.94
#2022-11-23|1443.92
#2022-11-24|1461.31
#2022-11-25|1458.93
#2022-11-28|1434.72
#2022-11-29|1432.57
#2022-11-30|1440.40
#2022-12-01|1455.51
#2022-12-02|1462.22
#2022-12-05|1446.93
#2022-12-06|1431.06
#2022-12-07|1422.32
#2022-12-08|1420.09
#2022-12-09|1419.49
#2022-12-12|1418.16
#2022-12-13|1442.47
#2022-12-14|1437.59
#2022-12-15|1401.87
#2022-12-16|1391.25
#2022-12-19|1377.19
#2022-12-20|1387.66
#2022-12-21|1396.78
#2022-12-22|1381.16
#2022-12-23|1385.42
#2022-12-26|1388.44
#2022-12-27|1387.55
#2022-12-28|1372.67
#2022-12-29|1384.35
#2022-12-30|1376.72
#2023-01-02|1385.94
#2023-01-03|1383.19
#2023-01-04|1401.90
#2023-01-05|1392.91
#2023-01-06|1431.21
#2023-01-09|1452.98
#2023-01-10|1451.51
#2023-01-11|1468.24
#2023-01-12|1481.65
#2023-01-13|1483.96
#2023-01-16|1485.03
#2023-01-17|1483.60
#2023-01-18|1485.31
#2023-01-19|1465.67
#2023-01-20|1483.68
#2023-01-23|1492.77
#2023-01-24|1500.54
#2023-01-25|1505.18
#2023-01-26|1517.22
#2023-01-27|1524.91
#2023-01-30|1522.36
#2023-01-31|1536.84
#2023-02-01|1548.15
#2023-02-02|1554.84
#2023-02-03|1534.58
#2023-02-06|1510.80
#2023-02-07|1515.60
#2023-02-08|1509.98
#2023-02-09|1497.83
#2023-02-10|1488.82
#2023-02-13|1491.11
#2023-02-14|1490.75
#2023-02-15|1497.26
#2023-02-16|1506.14
#2023-02-17|1486.32
#2023-02-20|1492.96
#2023-02-21|1473.57
#2023-02-22|1473.52
#2023-02-23|1474.03
#2023-02-24|1459.01
#2023-02-27|1474.07
#2023-02-28|1471.33
#2023-03-01|1475.27
#2023-03-02|1484.08
#2023-03-03|1502.40
#2023-03-06|1494.27
#2023-03-07|1473.96
#2023-03-08|1474.65
#2023-03-09|1459.21
#2023-03-10|1443.49
#2023-03-13|1426.60
#2023-03-14|1433.98
#2023-03-15|1398.44
#2023-03-16|1411.77
#2023-03-17|1397.03
#2023-03-20|1413.27
#2023-03-21|1425.45
#2023-03-22|1423.43
#2023-03-23|1427.18
#2023-03-24|1418.17
#2023-03-27|1428.14
#2023-03-28|1436.44
#2023-03-29|1451.77
#2023-03-30|1463.67
#2023-03-31|1482.35
#2023-04-03|1485.67
#2023-04-04|1477.87
#2023-04-05|1466.93
#2023-04-06|1457.92
#2023-04-07|1459.25
#2023-04-10|1464.12
#2023-04-11|1484.98
#2023-04-12|1493.44
#2023-04-13|1503.81
#2023-04-14|1502.04
#2023-04-17|1505.94
#2023-04-18|1511.78
#2023-04-19|1507.09
#2023-04-20|1502.40
#2023-04-21|1490.85
#2023-04-24|1502.16
#2023-04-25|1478.89
#2023-04-26|1470.00
#2023-04-27|1472.93
#2023-04-28|1484.13
#2023-05-01|1482.67
#2023-05-02|1469.96
#2023-05-03|1471.87
#2023-05-04|1462.43
#2023-05-05|1481.87
#2023-05-08|1478.25
#2023-05-09|1462.55
#2023-05-10|1462.78
#2023-05-11|1452.72
#2023-05-12|1445.85
#2023-05-15|1454.80
#2023-05-16|1441.11
#2023-05-17|1437.20
#2023-05-18|1447.55
#2023-05-19|1455.81
#2023-05-22|1452.97
#2023-05-23|1446.53
#2023-05-24|1426.36
#2023-05-25|1412.80
#2023-05-26|1415.80
#2023-05-29|1419.52
#2023-05-30|1410.14
#2023-05-31|1379.49
#2023-06-01|1395.13
#2023-06-02|1434.98
#2023-06-05|1437.06
#2023-06-06|1447.31
#2023-06-07|1455.44
#2023-06-08|1451.21
#2023-06-09|1438.63
#2023-06-12|1445.27
#2023-06-13|1469.85
#2023-06-14|1470.70
#2023-06-15|1478.68
#2023-06-16|1490.66
#2023-06-19|1472.69
#2023-06-20|1457.23
#2023-06-21|1456.27
#2023-06-22|1447.00
#2023-06-23|1431.57
#2023-06-26|1447.77
#2023-06-27|1454.27
#2023-06-28|1457.50
#2023-06-29|1461.43
#2023-06-30|1476.10
#2023-07-03|1489.35
#2023-07-04|1485.73
#2023-07-05|1464.69
#2023-07-06|1443.10
#2023-07-07|1463.42
#2023-07-10|1463.86
#2023-07-11|1475.17
#2023-07-12|1501.08
#2023-07-13|1517.25
#2023-07-14|1509.15
#2023-07-17|1502.08
#2023-07-18|1519.90
#2023-07-19|1520.61
#2023-07-20|1517.49
#2023-07-21|1509.42
#2023-07-24|1513.58
#2023-07-25|1527.41
#2023-07-26|1525.36
#2023-07-27|1521.06
#2023-07-28|1531.91
#2023-07-31|1535.08
#2023-08-01|1520.16
#2023-08-02|1496.60
#2023-08-03|1477.76
#2023-08-04|1485.27
#2023-08-07|1489.65
#2023-08-08|1471.11
#2023-08-09|1478.83
#2023-08-10|1488.25
#2023-08-11|1475.48
#2023-08-14|1463.66
#2023-08-15|1445.36
#2023-08-16|1436.24
#2023-08-17|1434.20
#2023-08-18|1429.93
#2023-08-21|1429.78
#2023-08-22|1431.66
#2023-08-23|1431.89
#2023-08-24|1432.40
#2023-08-25|1427.38
#2023-08-28|1443.16
#2023-08-29|1460.70
#2023-08-30|1474.14
#2023-08-31|1475.59
#2023-09-01|1480.00
#2023-09-04|1479.46
#2023-09-05|1461.95
#2023-09-06|1459.45
#2023-09-07|1446.73
#2023-09-08|1444.79
#2023-09-11|1451.90
#2023-09-12|1443.49
#2023-09-13|1434.55
#2023-09-14|1452.23
#2023-09-15|1456.42
#2023-09-18|1445.13
#2023-09-19|1442.39
#2023-09-20|1434.61
#2023-09-21|1406.47
#2023-09-22|1400.77
#2023-09-25|1397.21
#2023-09-26|1382.49
#2023-09-27|1378.28
#2023-09-28|1387.22
#2023-09-29|1388.81
#2023-10-02|1366.80
#2023-10-03|1358.63
#2023-10-04|1360.15
#2023-10-05|1352.00
#2023-10-06|1356.91
#2023-10-09|1359.63
#2023-10-10|1384.54
#2023-10-11|1388.53
#2023-10-12|1383.80
#2023-10-13|1373.87
#2023-10-16|1377.39
#2023-10-17|1385.04
#2023-10-18|1359.52
#2023-10-19|1347.39
#2023-10-20|1328.57
#2023-10-23|1316.57
#2023-10-24|1324.67
#2023-10-25|1313.08
#2023-10-26|1315.92
#2023-10-27|1324.50
#2023-10-30|1340.41
#2023-10-31|1343.87
#2023-11-01|1349.08
#2023-11-02|1379.40
#2023-11-03|1395.99
#2023-11-06|1400.54
#2023-11-07|1375.31
#2023-11-08|1376.60
#2023-11-09|1384.62
#2023-11-10|1390.98
#2023-11-13|1392.04
#2023-11-14|1424.77
#2023-11-15|1440.49
#2023-11-16|1441.43
#2023-11-17|1446.70
#2023-11-20|1451.89
#2023-11-21|1455.49
#2023-11-22|1450.11
#2023-11-23|1453.93
#2023-11-24|1463.81
#2023-11-27|1455.35
#2023-11-28|1457.16
#2023-11-29|1460.31
#2023-11-30|1463.99
#2023-12-01|1467.46
#2023-12-04|1453.23
#2023-12-05|1440.11
#2023-12-06|1445.11
#2023-12-07|1449.26
#2023-12-08|1450.54
#2023-12-11|1457.59
#2023-12-12|1473.41
#2023-12-13|1477.86
#2023-12-14|1505.13
#2023-12-15|1508.14
#2023-12-18|1510.08
#2023-12-19|1523.68
#2023-12-20|1519.04
#2023-12-21|1525.76
#2023-12-22|1533.58
#2023-12-25|1531.94
#2023-12-26|1535.01
#2023-12-27|1543.95
#2023-12-28|1545.25
#2023-12-29|1541.82
#2024-01-01|1541.84
#2024-01-02|1534.68
#2024-01-03|1513.17
#2024-01-04|1506.82
#2024-01-05|1506.67
#2024-01-08|1505.72
#2024-01-09|1488.33
#2024-01-10|1485.00
#2024-01-11|1483.47
#2024-01-12|1490.58
#2024-01-15|1489.90
#2024-01-16|1475.52
#2024-01-17|1452.54
#2024-01-18|1457.75
#2024-01-19|1457.10
#2024-01-22|1460.88
#2024-01-23|1458.63
#2024-01-24|1456.15
#2024-01-25|1465.98
#2024-01-26|1470.67
#2024-01-29|1469.64
#2024-01-30|1473.66
#2024-01-31|1470.42
#2024-02-01|1476.99
#2024-02-02|1470.43
#2024-02-05|1439.58
#2024-02-06|1458.89
#2024-02-07|1461.05
#2024-02-08|1456.92
#2024-02-09|1457.83
#2024-02-12|1466.74
#2024-02-13|1459.69
#2024-02-14|1460.44
#2024-02-15|1489.51
#2024-02-16|1501.23
#2024-02-19|1499.24
#2024-02-20|1513.85
#2024-02-21|1515.39
#2024-02-22|1535.60
#2024-02-23|1542.91
#2024-02-26|1539.65
#2024-02-27|1541.34
#2024-02-28|1540.72
#2024-02-29|1543.92
#2024-03-01|1555.49
#2024-03-04|1564.85
#2024-03-05|1560.63
#2024-03-06|1574.64
#2024-03-07|1588.62
#2024-03-08|1591.12
#2024-03-11|1594.49
#2024-03-12|1599.88
#2024-03-13|1611.02
#2024-03-14|1599.41
#2024-03-15|1596.69
#2024-03-18|1602.86
#2024-03-19|1602.80
#2024-03-20|1609.38
#2024-03-21|1614.56
#2024-03-22|1609.90
#2024-03-25|1605.23
#2024-03-26|1606.82
#2024-03-27|1619.91
#2024-03-28|1612.84
#2024-03-29|1611.89
#2024-04-01|1600.35
#2024-04-02|1597.06
#2024-04-03|1605.17
#2024-04-04|1596.87
#2024-04-05|1592.42
#2024-04-08|1592.08
#2024-04-09|1597.95
#2024-04-10|1580.72
#2024-04-11|1575.22
#2024-04-12|1554.25
#2024-04-15|1546.97
#2024-04-16|1531.65
#2024-04-17|1534.18
#2024-04-18|1539.91
#2024-04-19|1533.91
#2024-04-22|1537.38
#2024-04-23|1540.93
#2024-04-24|1542.55
#2024-04-25|1529.22
#2024-04-26|1523.53
#2024-04-29|1533.76
#2024-04-30|1529.17
#2024-05-01|1525.00
#2024-05-02|1510.12
#2024-05-03|1523.49
#2024-05-06|1532.27
#2024-05-07|1549.27
#2024-05-08|1541.50
#2024-05-09|1553.28
#2024-05-10|1550.40
#2024-05-13|1552.51
#2024-05-14|1551.74
#2024-05-15|1552.33
#2024-05-16|1550.64
#2024-05-17|1556.50
#2024-05-20|1566.71
#2024-05-21|1564.34
#2024-05-22|1550.22
#2024-05-23|1543.79
#2024-05-24|1550.19
#2024-05-27|1556.94
#2024-05-28|1548.21
#2024-05-29|1522.50
#2024-05-30|1531.97
#2024-05-31|1549.21
#2024-06-03|1549.92
#2024-06-04|1546.20
#2024-06-05|1548.76
#2024-06-06|1551.97
#2024-06-07|1555.03
#2024-06-10|1549.16
#2024-06-11|1548.45
#2024-06-12|1557.79
#2024-06-13|1542.36
#2024-06-14|1518.32
#2024-06-17|1517.89
#2024-06-18|1528.17
#2024-06-19|1527.76
#2024-06-20|1532.16
#2024-06-21|1523.68
#2024-06-24|1536.83
#2024-06-25|1530.09
#2024-06-26|1525.06
#2024-06-27|1522.51
#2024-06-28|1513.95
#2024-07-01|1497.40
#2024-07-02|1501.34
#2024-07-03|1517.38
#2024-07-04|1520.92
#2024-07-05|1516.38
#2024-07-08|1522.68
#2024-07-09|1512.12
#2024-07-10|1519.37
#2024-07-11|1538.53
#2024-07-12|1551.74
#2024-07-15|1539.74
#2024-07-16|1555.51
#2024-07-17|1574.41
#2024-07-18|1564.53
#2024-07-19|1550.57
#2024-07-22|1551.94
#2024-07-23|1550.56
#2024-07-24|1545.82
#2024-07-25|1538.49
#2024-07-26|1552.27
#2024-07-29|1561.43
#2024-07-30|1556.23
#2024-07-31|1573.24
#2024-08-01|1567.23
#2024-08-02|1538.68
#2024-08-05|1494.69
#2024-08-06|1520.98
#2024-08-07|1515.61
#2024-08-08|1522.18
#2024-08-09|1526.04
#2024-08-12|1517.12
#2024-08-13|1536.66
#2024-08-14|1538.74
#2024-08-15|1544.93
#2024-08-16|1561.01
#2024-08-19|1564.78
#2024-08-20|1566.16
#2024-08-21|1576.66
#2024-08-22|1576.89
#2024-08-23|1597.74
#2024-08-26|1606.22
#2024-08-27|1608.58
#2024-08-28|1611.60
#2024-08-29|1615.63
#2024-08-30|1623.23
#2024-09-02|1621.55
#2024-09-03|1605.60
#2024-09-04|1591.55
#2024-09-05|1574.29
#2024-09-06|1559.40
#2024-09-09|1569.31
#2024-09-10|1564.35
#2024-09-11|1569.46
#2024-09-12|1582.92
#2024-09-13|1595.62
#2024-09-16|1604.50
#2024-09-17|1604.75
#2024-09-18|1592.89
#2024-09-19|1614.58
#2024-09-20|1604.50
#2024-09-23|1619.08
#2024-09-24|1633.82
#2024-09-25|1630.30
#2024-09-26|1653.26
#2024-09-27|1677.85
#2024-09-30|1654.55
#2024-10-01|1646.80
#2024-10-02|1634.77
#2024-10-03|1619.73
#2024-10-04|1617.54
#2024-10-07|1624.10
#2024-10-08|1621.72
#2024-10-09|1627.68
#2024-10-10|1631.07
#2024-10-11|1633.07
#2024-10-14|1637.27
#2024-10-15|1635.17
#2024-10-16|1634.22
#2024-10-17|1628.83
#2024-10-18|1636.67
#2024-10-21|1622.75
#2024-10-22|1613.91
#2024-10-23|1598.33
#2024-10-24|1590.84
#2024-10-25|1586.59
#2024-10-28|1589.63
#2024-10-29|1579.78
#2024-10-30|1577.88
#2024-10-31|1557.42
#2024-11-01|1555.02
#2024-11-04|1558.58
#2024-11-05|1556.43
#2024-11-06|1542.35
#2024-11-07|1559.50
#2024-11-08|1546.02
#2024-11-11|1542.46
#2024-11-12|1515.38
#2024-11-13|1511.23
#2024-11-14|1506.29
#2024-11-15|1498.71
#2024-11-18|1501.90
#2024-11-19|1500.35
#2024-11-20|1498.41
#2024-11-21|1508.40
#2024-11-22|1512.14
#2024-11-25|1522.45
#2024-11-26|1513.53
#2024-11-27|1516.10
#2024-11-28|1515.40
#2024-11-29|1524.12
#2024-12-02|1527.62
#2024-12-03|1532.17
#2024-12-04|1525.02
#2024-12-05|1511.75
#2024-12-06|1514.78
#2024-12-09|1511.32
#2024-12-10|1504.23
#2024-12-11|1496.57
#2024-12-12|1494.83
#2024-12-13|1482.83
#2024-12-16|1466.02
#2024-12-17|1462.84
#2024-12-18|1436.68
#2024-12-19|1412.92
#2024-12-20|1421.49
#2024-12-23|1419.20
#2024-12-24|1425.91
#2024-12-25|1426.29
#2024-12-26|1424.91
#2024-12-27|1428.62
#2024-12-30|1414.44
#2024-12-31|1421.05
#2025-01-01|1421.05
#2025-01-02|1406.96
#2025-01-03|1405.75
#2025-01-06|1414.43
#2025-01-07|1419.79
#2025-01-08|1414.01
#2025-01-09|1415.33
#2025-01-10|1403.66
#2025-01-13|1422.95
#2025-01-14|1432.11
#2025-01-15|1444.67
#2025-01-16|1456.94
#2025-01-17|1465.45
#2025-01-20|1476.91
#2025-01-21|1483.38
#2025-01-22|1484.34
#2025-01-23|1487.79
#2025-01-24|1492.41
#2025-01-27|1503.81
#2025-01-28|1495.59
#2025-01-29|1493.32
#2025-01-30|1509.46
#2025-01-31|1502.00
#2025-02-03|1488.76
#2025-02-04|1497.86
#2025-02-05|1494.05
#2025-02-06|1507.24
#2025-02-07|1485.59
#2025-02-10|1492.92
#2025-02-11|1499.79
#2025-02-12|1492.35
#2025-02-13|1521.92
#2025-02-14|1524.08
#2025-02-17|1520.92
#2025-02-18|1530.32
#2025-02-19|1513.43
#2025-02-20|1514.33
#2025-02-21|1516.74
#2025-02-24|1514.56
#2025-02-25|1528.66
#2025-02-26|1524.76
#2025-02-27|1513.51
#2025-02-28|1518.71
#2025-03-03|1514.92
#2025-03-04|1504.40
#2025-03-05|1542.87
#2025-03-06|1552.93
#2025-03-07|1558.08
#2025-03-10|1545.62
#2025-03-11|1518.63
#2025-03-12|1516.13
#2025-03-13|1512.09
#2025-03-14|1520.37
#2025-03-17|1534.07
#2025-03-18|1535.66
#2025-03-19|1532.42
#2025-03-20|1522.52
#2025-03-21|1511.61
#2025-03-24|1508.33
#2025-03-25|1505.57
#2025-03-26|1506.38
#2025-03-27|1508.61
#2025-03-28|1495.57
#2025-03-31|1492.23
#2025-04-01|1500.04
#2025-04-02|1504.94
#2025-04-03|1469.83
#2025-04-04|1413.18
#2025-04-07|1349.16
#2025-04-08|1346.57
#2025-04-09|1391.16
#2025-04-10|1403.27
#2025-04-11|1424.47
#2025-04-14|1446.89
#2025-04-15|1451.19
#2025-04-16|1444.87
#2025-04-17|1449.86
#2025-04-18|1448.69
#2025-04-21|1440.93
#2025-04-22|1463.48
#2025-04-23|1457.29
#2025-04-24|1476.28
#2025-04-25|1478.66
#2025-04-28|1489.07
#2025-04-29|1501.57
#2025-04-30|1508.61
#2025-05-01|1500.12
#2025-05-02|1528.16
#2025-05-05|1519.80
#2025-05-06|1513.11
#2025-05-07|1506.24
#2025-05-08|1508.19
#2025-05-09|1514.76
#2025-05-12|1515.78
#2025-05-13|1525.44
#2025-05-14|1516.23
#2025-05-15|1534.62
#2025-05-16|1543.99
#2025-05-19|1550.49
#2025-05-20|1551.93
#2025-05-21|1547.04
#2025-05-22|1541.98
#2025-05-23|1544.36
#2025-05-26|1552.01
#2025-05-27|1567.58
#2025-05-28|1549.68
#2025-05-29|1556.61
#2025-05-30|1562.02
#2025-06-02|1563.68
#2025-06-03|1568.31
#2025-06-04|1580.85
#2025-06-05|1571.32
#2025-06-06|1567.21
#2025-06-09|1571.34
#2025-06-10|1585.56
#2025-06-11|1584.10
#2025-06-12|1587.03
#2025-06-13|1569.22
#2025-06-16|1575.63
#2025-06-17|1560.58
#2025-06-18|1554.63
#2025-06-19|1540.58
#2025-06-20|1536.62
#2025-06-23|1532.76
#2025-06-24|1553.16
#2025-06-25|1542.85
#2025-06-26|1554.55
#2025-06-27|1567.92
#2025-06-30|1569.58
#2025-07-01|1587.95
#2025-07-02|1598.77
#2025-07-03|1596.82
#2025-07-04|1596.40
#2025-07-07|1580.80
#2025-07-08|1584.98
#2025-07-09|1593.61
#2025-07-10|1589.24
#2025-07-11|1582.03
#2025-07-14|1575.36
#2025-07-15|1555.87
#2025-07-16|1549.39
#2025-07-17|1558.32
#2025-07-18|1565.59
#2025-07-21|1574.43
#2025-07-22|1582.06
#2025-07-23|1595.70
#2025-07-24|1599.42
#2025-07-25|1586.43
#2025-07-28|1568.58
#2025-07-29|1559.41
#2025-07-30|1540.90
#2025-07-31|1524.02
#2025-08-01|1512.69
#2025-08-04|1526.83
#2025-08-05|1536.99
#2025-08-06|1532.00
#2025-08-07|1535.38
#2025-08-08|1541.04
#2025-08-11|1531.61
#2025-08-12|1542.60
#2025-08-13|1565.97
#2025-08-14|1566.50
#2025-08-15|1577.84
#2025-08-18|1571.81
#2025-08-19|1586.12
#2025-08-20|1596.78
#2025-08-21|1587.71
#2025-08-22|1602.97
#2025-08-25|1590.17
#2025-08-26|1586.16
#2025-08-27|1583.98
#2025-08-28|1586.61
#2025-08-29|1578.53
#2025-09-01|1577.64
#2025-09-02|1563.50
#2025-09-03|1556.30
#2025-09-04|1554.46
#2025-09-05|1560.33
#2025-09-08|1570.55
#2025-09-09|1561.22
#2025-09-10|1553.93
#2025-09-11|1577.37
#2025-09-12|1572.32
#2025-09-15|1565.30
#2025-09-16|1557.03
#2025-09-17|1564.46
#2025-09-18|1557.37
#2025-09-19|1560.00
#2025-09-22|1557.43
#2025-09-23|1558.97
#2025-09-24|1547.88
#2025-09-25|1537.26
#2025-09-26|1548.21
#2025-09-29|1554.78
#2025-09-30|1559.58
#2025-10-01|1544.83
#2025-10-02|1558.65
#2025-10-03|1560.16
#2025-10-06|1563.42
#2025-10-07|1563.16
#2025-10-08|1553.95
#2025-10-09|1539.80
#2025-10-10|1514.64
#2025-10-13|1524.02
#2025-10-14|1522.98
#2025-10-15|1521.26
#2025-10-16|1519.49
#2025-10-17|1526.77
#2025-10-20|1532.15
#2025-10-21|1524.84
#2025-10-22|1524.48
#2025-10-23|1529.04
#2025-10-24|1530.55
#2025-10-27|1523.34
#2025-10-28|1510.22
#2025-10-29|1481.84
#2025-10-30|1464.67
#2025-10-31|1448.52
#2025-11-03|1439.14
#2025-11-04|1440.97
#2025-11-05|1440.50
#2025-11-06|1441.77
#2025-11-07|1455.45
#2025-11-10|1461.91
#2025-11-11|1481.19
#2025-11-12|1487.73
#2025-11-13|1497.79
#2025-11-14|1483.31
#2025-11-17|1457.89
#2025-11-18|1439.67
#2025-11-19|1435.78
#2025-11-20|1425.56
#2025-11-21|1446.41
#2025-11-24|1442.28
#2025-11-25|1452.07
#2025-11-26|1461.37
#2025-11-27|1462.81
#2025-11-28|1473.79
#2025-12-01|1471.32
#2025-12-02|1464.38
#2025-12-03|1461.30
#2025-12-04|1458.56
#2025-12-05|1451.15
#2025-12-08|1423.73
#2025-12-09|1414.48
#2025-12-10|1425.69
#2025-12-11|1442.98
#2025-12-12|1466.27
#2025-12-15|1471.01
#2025-12-16|1468.02
#2025-12-17|1471.42
#2025-12-18|1466.29
#2025-12-19|1465.12
#2025-12-22|1477.76
#2025-12-23|1481.15
#2025-12-24|1483.80
#2025-12-25|1484.65
#2025-12-26|1484.15
#2025-12-29|1487.36
#2025-12-30|1486.99
#2025-12-31|1481.04
#2026-01-01|1481.07
#2026-01-02|1488.73
#2026-01-05|1489.51
#2026-01-06|1514.12
#2026-01-07|1502.75
#2026-01-08|1506.64
#2026-01-09|1520.68
#2026-01-12|1522.54
#2026-01-13|1534.50
#2026-01-14|1558.24
#2026-01-15|1559.51
#2026-01-16|1549.15
#2026-01-19|1544.53
#2026-01-20|1529.22
#2026-01-21|1549.00
#2026-01-22|1568.35
#2026-01-23|1578.84
#2026-01-26|1589.21
#2026-01-27|1586.87
#2026-01-28|1563.98
#2026-01-29|1565.36
#2026-01-30|1573.57
#2026-02-02|1570.72
#2026-02-03|1588.23
#2026-02-04|1637.58
#2026-02-05|1611.75
#2026-02-06|1604.56
#2026-02-09|1628.19
#2026-02-10|1664.80
#2026-02-11|1675.22
#2026-02-12|1682.57
#2026-02-13|1677.99
#2026-02-16|1677.06
#2026-02-17|1672.97
#2026-02-18|1678.84
#2026-02-19|1680.47
#2026-02-20|1699.72
#2026-02-23|1703.61
#2026-02-24|1722.47
#2026-02-25|1723.28
#2026-02-26|1717.41
#2026-02-27|1734.67
#2026-03-02|1722.30
#2026-03-03|1680.84
#2026-03-04|1669.63
#2026-03-05|1662.40
#2026-03-06|1648.32
#2026-03-09|1630.09
#2026-03-10|1637.62
#2026-03-11|1643.97
#2026-03-12|1685.18
#2026-03-13|1678.45
#2026-03-16|1676.58
#2026-03-17|1678.86
#2026-03-18|1669.97
#2026-03-19|1642.13
#2026-03-20|1628.64
#2026-03-23|1607.59
#2026-03-24|1637.47
#2026-03-25|1670.02
#2026-03-26|1667.52
#2026-03-27|1665.85
#2026-03-30|1682.21
#2026-03-31|1678.23
#2026-04-01|1697.81
#2026-04-02|1693.99