Table Data - Nasdaq Developed Markets Chemicals Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5520LMT |
| 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: NQDM5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 230.78 |
| 2001-04-02 | 232.89 |
| 2001-04-03 | 228.98 |
| 2001-04-04 | 233.81 |
| 2001-04-05 | 238.99 |
| 2001-04-06 | 237.34 |
| 2001-04-09 | 239.99 |
| 2001-04-10 | 244.56 |
| 2001-04-11 | 242.92 |
| 2001-04-12 | 246.07 |
| 2001-04-13 | . |
| 2001-04-16 | 244.47 |
| 2001-04-17 | 245.07 |
| 2001-04-18 | 249.32 |
| 2001-04-19 | 250.63 |
| 2001-04-20 | 249.50 |
| 2001-04-23 | 247.08 |
| 2001-04-24 | 248.12 |
| 2001-04-25 | 246.52 |
| 2001-04-26 | 250.54 |
| 2001-04-27 | 250.83 |
| 2001-04-30 | 247.92 |
| 2001-05-01 | 250.99 |
| 2001-05-02 | 250.42 |
| 2001-05-03 | 248.60 |
| 2001-05-04 | 253.04 |
| 2001-05-07 | 250.97 |
| 2001-05-08 | 251.83 |
| 2001-05-09 | 252.06 |
| 2001-05-10 | 254.22 |
| 2001-05-11 | 252.26 |
| 2001-05-14 | 251.77 |
| 2001-05-15 | 253.07 |
| 2001-05-16 | 259.73 |
| 2001-05-17 | 262.25 |
| 2001-05-18 | 260.14 |
| 2001-05-21 | 261.48 |
| 2001-05-22 | 259.11 |
| 2001-05-23 | 255.75 |
| 2001-05-24 | 252.01 |
| 2001-05-25 | 250.18 |
| 2001-05-28 | . |
| 2001-05-29 | 250.70 |
| 2001-05-30 | 248.41 |
| 2001-05-31 | 249.26 |
| 2001-06-01 | 249.26 |
| 2001-06-04 | 250.96 |
| 2001-06-05 | 248.86 |
| 2001-06-06 | 248.16 |
| 2001-06-07 | 251.01 |
| 2001-06-08 | 250.05 |
| 2001-06-11 | 247.96 |
| 2001-06-12 | 246.46 |
| 2001-06-13 | 247.52 |
| 2001-06-14 | 245.20 |
| 2001-06-15 | 243.13 |
| 2001-06-18 | 243.01 |
| 2001-06-19 | 243.28 |
| 2001-06-20 | 243.32 |
| 2001-06-21 | 240.87 |
| 2001-06-22 | 238.54 |
| 2001-06-25 | 237.69 |
| 2001-06-26 | 239.15 |
| 2001-06-27 | 239.93 |
| 2001-06-28 | 240.28 |
| 2001-06-29 | 243.05 |
| 2001-07-02 | 244.42 |
| 2001-07-03 | 242.51 |
| 2001-07-04 | . |
| 2001-07-05 | 239.92 |
| 2001-07-06 | 237.10 |
| 2001-07-09 | 238.50 |
| 2001-07-10 | 238.24 |
| 2001-07-11 | 237.35 |
| 2001-07-12 | 238.49 |
| 2001-07-13 | 238.57 |
| 2001-07-16 | 237.60 |
| 2001-07-17 | 236.63 |
| 2001-07-18 | 239.08 |
| 2001-07-19 | 241.94 |
| 2001-07-20 | 240.56 |
| 2001-07-23 | 235.32 |
| 2001-07-24 | 231.95 |
| 2001-07-25 | 234.30 |
| 2001-07-26 | 235.14 |
| 2001-07-27 | 233.87 |
| 2001-07-30 | 234.06 |
| 2001-07-31 | 237.91 |
| 2001-08-01 | 237.40 |
| 2001-08-02 | 239.01 |
| 2001-08-03 | 238.98 |
| 2001-08-06 | 238.41 |
| 2001-08-07 | 237.16 |
| 2001-08-08 | 230.40 |
| 2001-08-09 | 229.00 |
| 2001-08-10 | 231.51 |
| 2001-08-13 | 231.45 |
| 2001-08-14 | 232.55 |
| 2001-08-15 | 232.88 |
| 2001-08-16 | 229.61 |
| 2001-08-17 | 229.07 |
| 2001-08-20 | 229.08 |
| 2001-08-21 | 231.07 |
| 2001-08-22 | 232.22 |
| 2001-08-23 | 230.99 |
| 2001-08-24 | 234.23 |
| 2001-08-27 | 234.28 |
| 2001-08-28 | 232.40 |
| 2001-08-29 | 231.26 |
| 2001-08-30 | 228.49 |
| 2001-08-31 | 229.22 |
| 2001-09-03 | . |
| 2001-09-04 | 229.14 |
| 2001-09-05 | 227.26 |
| 2001-09-06 | 224.71 |
| 2001-09-07 | 221.84 |
| 2001-09-10 | 217.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 200.95 |
| 2001-09-18 | 200.56 |
| 2001-09-19 | 198.87 |
| 2001-09-20 | 190.22 |
| 2001-09-21 | 184.39 |
| 2001-09-24 | 196.07 |
| 2001-09-25 | 199.08 |
| 2001-09-26 | 199.45 |
| 2001-09-27 | 202.09 |
| 2001-09-28 | 208.59 |
| 2001-10-01 | 207.37 |
| 2001-10-02 | 207.91 |
| 2001-10-03 | 209.37 |
| 2001-10-04 | 209.79 |
| 2001-10-05 | 211.63 |
| 2001-10-08 | 210.48 |
| 2001-10-09 | 211.10 |
| 2001-10-10 | 214.88 |
| 2001-10-11 | 219.99 |
| 2001-10-12 | 221.74 |
| 2001-10-15 | 219.32 |
| 2001-10-16 | 220.48 |
| 2001-10-17 | 219.69 |
| 2001-10-18 | 218.39 |
| 2001-10-19 | 216.09 |
| 2001-10-22 | 219.67 |
| 2001-10-23 | 221.36 |
| 2001-10-24 | 220.53 |
| 2001-10-25 | 218.67 |
| 2001-10-26 | 221.20 |
| 2001-10-29 | 218.86 |
| 2001-10-30 | 214.94 |
| 2001-10-31 | 213.77 |
| 2001-11-01 | 218.15 |
| 2001-11-02 | 219.67 |
| 2001-11-05 | 221.09 |
| 2001-11-06 | 223.86 |
| 2001-11-07 | 225.31 |
| 2001-11-08 | 226.36 |
| 2001-11-09 | 225.21 |
| 2001-11-12 | 222.08 |
| 2001-11-13 | 224.86 |
| 2001-11-14 | 225.78 |
| 2001-11-15 | 229.00 |
| 2001-11-16 | 232.15 |
| 2001-11-19 | 236.12 |
| 2001-11-20 | 235.85 |
| 2001-11-21 | 233.69 |
| 2001-11-22 | . |
| 2001-11-23 | 235.71 |
| 2001-11-26 | 235.09 |
| 2001-11-27 | 234.36 |
| 2001-11-28 | 231.87 |
| 2001-11-29 | 232.01 |
| 2001-11-30 | 235.09 |
| 2001-12-03 | 232.25 |
| 2001-12-04 | 233.23 |
| 2001-12-05 | 238.89 |
| 2001-12-06 | 238.50 |
| 2001-12-07 | 234.97 |
| 2001-12-10 | 231.76 |
| 2001-12-11 | 232.69 |
| 2001-12-12 | 231.40 |
| 2001-12-13 | 226.65 |
| 2001-12-14 | 225.91 |
| 2001-12-17 | 228.47 |
| 2001-12-18 | 232.61 |
| 2001-12-19 | 230.35 |
| 2001-12-20 | 229.11 |
| 2001-12-21 | 225.54 |
| 2001-12-24 | 225.27 |
| 2001-12-25 | . |
| 2001-12-26 | 224.96 |
| 2001-12-27 | 228.09 |
| 2001-12-28 | 228.66 |
| 2001-12-31 | 229.57 |
| 2002-01-01 | . |
| 2002-01-02 | 231.54 |
| 2002-01-03 | 234.85 |
| 2002-01-04 | 238.32 |
| 2002-01-07 | 237.55 |
| 2002-01-08 | 234.35 |
| 2002-01-09 | 233.18 |
| 2002-01-10 | 228.73 |
| 2002-01-11 | 226.65 |
| 2002-01-14 | 221.10 |
| 2002-01-15 | 220.03 |
| 2002-01-16 | 215.09 |
| 2002-01-17 | 216.83 |
| 2002-01-18 | 218.69 |
| 2002-01-21 | . |
| 2002-01-22 | 216.77 |
| 2002-01-23 | 220.04 |
| 2002-01-24 | 224.78 |
| 2002-01-25 | 226.07 |
| 2002-01-28 | 224.46 |
| 2002-01-29 | 221.69 |
| 2002-01-30 | 223.67 |
| 2002-01-31 | 227.04 |
| 2002-02-01 | 225.89 |
| 2002-02-04 | 225.05 |
| 2002-02-05 | 222.61 |
| 2002-02-06 | 222.03 |
| 2002-02-07 | 220.97 |
| 2002-02-08 | 223.16 |
| 2002-02-11 | 228.08 |
| 2002-02-12 | 227.34 |
| 2002-02-13 | 227.61 |
| 2002-02-14 | 226.88 |
| 2002-02-15 | 229.30 |
| 2002-02-18 | . |
| 2002-02-19 | 225.89 |
| 2002-02-20 | 227.34 |
| 2002-02-21 | 229.89 |
| 2002-02-22 | 232.76 |
| 2002-02-25 | 233.15 |
| 2002-02-26 | 233.18 |
| 2002-02-27 | 235.57 |
| 2002-02-28 | 237.53 |
| 2002-03-01 | 241.27 |
| 2002-03-04 | 248.91 |
| 2002-03-05 | 244.35 |
| 2002-03-06 | 246.94 |
| 2002-03-07 | 248.13 |
| 2002-03-08 | 248.72 |
| 2002-03-11 | 248.61 |
| 2002-03-12 | 247.29 |
| 2002-03-13 | 245.57 |
| 2002-03-14 | 248.43 |
| 2002-03-15 | 252.41 |
| 2002-03-18 | 251.56 |
| 2002-03-19 | 254.44 |
| 2002-03-20 | 253.73 |
| 2002-03-21 | 250.76 |
| 2002-03-22 | 248.36 |
| 2002-03-25 | 246.07 |
| 2002-03-26 | 248.15 |
| 2002-03-27 | 250.43 |
| 2002-03-28 | 249.95 |
| 2002-03-29 | . |
| 2002-04-01 | 248.80 |
| 2002-04-02 | 250.21 |
| 2002-04-03 | 249.53 |
| 2002-04-04 | 247.49 |
| 2002-04-05 | 249.53 |
| 2002-04-08 | 248.45 |
| 2002-04-09 | 248.47 |
| 2002-04-10 | 252.42 |
| 2002-04-11 | 249.07 |
| 2002-04-12 | 249.40 |
| 2002-04-15 | 249.68 |
| 2002-04-16 | 253.28 |
| 2002-04-17 | 253.55 |
| 2002-04-18 | 252.60 |
| 2002-04-19 | 252.91 |
| 2002-04-22 | 250.18 |
| 2002-04-23 | 247.22 |
| 2002-04-24 | 247.77 |
| 2002-04-25 | 245.01 |
| 2002-04-26 | 245.03 |
| 2002-04-29 | 242.97 |
| 2002-04-30 | 247.35 |
| 2002-05-01 | 248.47 |
| 2002-05-02 | 250.84 |
| 2002-05-03 | 250.93 |
| 2002-05-06 | 249.04 |
| 2002-05-07 | 250.29 |
| 2002-05-08 | 252.30 |
| 2002-05-09 | 253.18 |
| 2002-05-10 | 252.45 |
| 2002-05-13 | 253.12 |
| 2002-05-14 | 254.77 |
| 2002-05-15 | 256.93 |
| 2002-05-16 | 256.52 |
| 2002-05-17 | 258.97 |
| 2002-05-20 | 256.87 |
| 2002-05-21 | 257.20 |
| 2002-05-22 | 259.20 |
| 2002-05-23 | 259.56 |
| 2002-05-24 | 258.29 |
| 2002-05-27 | . |
| 2002-05-28 | 256.76 |
| 2002-05-29 | 255.54 |
| 2002-05-30 | 254.47 |
| 2002-05-31 | 255.88 |
| 2002-06-03 | 252.38 |
| 2002-06-04 | 249.35 |
| 2002-06-05 | 250.99 |
| 2002-06-06 | 249.29 |
| 2002-06-07 | 250.40 |
| 2002-06-10 | 251.39 |
| 2002-06-11 | 249.27 |
| 2002-06-12 | 249.04 |
| 2002-06-13 | 246.21 |
| 2002-06-14 | 243.38 |
| 2002-06-17 | 248.43 |
| 2002-06-18 | 249.27 |
| 2002-06-19 | 246.80 |
| 2002-06-20 | 247.35 |
| 2002-06-21 | 245.84 |
| 2002-06-24 | 245.71 |
| 2002-06-25 | 246.77 |
| 2002-06-26 | 246.20 |
| 2002-06-27 | 250.13 |
| 2002-06-28 | 255.47 |
| 2002-07-01 | 254.65 |
| 2002-07-02 | 250.18 |
| 2002-07-03 | 248.51 |
| 2002-07-04 | . |
| 2002-07-05 | 254.85 |
| 2002-07-08 | 255.72 |
| 2002-07-09 | 253.07 |
| 2002-07-10 | 246.31 |
| 2002-07-11 | 241.62 |
| 2002-07-12 | 240.97 |
| 2002-07-15 | 235.90 |
| 2002-07-16 | 233.09 |
| 2002-07-17 | 236.11 |
| 2002-07-18 | 235.95 |
| 2002-07-19 | 225.86 |
| 2002-07-22 | 217.09 |
| 2002-07-23 | 213.65 |
| 2002-07-24 | 219.30 |
| 2002-07-25 | 223.43 |
| 2002-07-26 | 221.69 |
| 2002-07-29 | 231.82 |
| 2002-07-30 | 228.34 |
| 2002-07-31 | 225.28 |
| 2002-08-01 | 222.90 |
| 2002-08-02 | 215.87 |
| 2002-08-05 | 209.44 |
| 2002-08-06 | 214.36 |
| 2002-08-07 | 218.82 |
| 2002-08-08 | 224.51 |
| 2002-08-09 | 228.49 |
| 2002-08-12 | 225.90 |
| 2002-08-13 | 224.51 |
| 2002-08-14 | 227.49 |
| 2002-08-15 | 227.81 |
| 2002-08-16 | 227.20 |
| 2002-08-19 | 229.41 |
| 2002-08-20 | 224.87 |
| 2002-08-21 | 227.83 |
| 2002-08-22 | 231.58 |
| 2002-08-23 | 229.46 |
| 2002-08-26 | 230.94 |
| 2002-08-27 | 232.77 |
| 2002-08-28 | 226.29 |
| 2002-08-29 | 225.99 |
| 2002-08-30 | 228.24 |
| 2002-09-02 | . |
| 2002-09-03 | 219.77 |
| 2002-09-04 | 220.91 |
| 2002-09-05 | 216.72 |
| 2002-09-06 | 220.97 |
| 2002-09-09 | 220.34 |
| 2002-09-10 | 223.29 |
| 2002-09-11 | 224.64 |
| 2002-09-12 | 220.28 |
| 2002-09-13 | 218.36 |
| 2002-09-16 | 217.53 |
| 2002-09-17 | 216.23 |
| 2002-09-18 | 214.14 |
| 2002-09-19 | 210.44 |
| 2002-09-20 | 212.01 |
| 2002-09-23 | 207.62 |
| 2002-09-24 | 201.64 |
| 2002-09-25 | 206.07 |
| 2002-09-26 | 210.22 |
| 2002-09-27 | 207.04 |
| 2002-09-30 | 202.90 |
| 2002-10-01 | 209.87 |
| 2002-10-02 | 203.71 |
| 2002-10-03 | 203.49 |
| 2002-10-04 | 200.26 |
| 2002-10-07 | 196.46 |
| 2002-10-08 | 197.68 |
| 2002-10-09 | 192.77 |
| 2002-10-10 | 198.57 |
| 2002-10-11 | 205.77 |
| 2002-10-14 | 204.46 |
| 2002-10-15 | 213.10 |
| 2002-10-16 | 210.29 |
| 2002-10-17 | 215.31 |
| 2002-10-18 | 213.76 |
| 2002-10-21 | 216.31 |
| 2002-10-22 | 210.56 |
| 2002-10-23 | 206.29 |
| 2002-10-24 | 202.45 |
| 2002-10-25 | 206.80 |
| 2002-10-28 | 206.25 |
| 2002-10-29 | 203.92 |
| 2002-10-30 | 206.86 |
| 2002-10-31 | 208.06 |
| 2002-11-01 | 209.58 |
| 2002-11-04 | 210.41 |
| 2002-11-05 | 214.19 |
| 2002-11-06 | 216.48 |
| 2002-11-07 | 212.47 |
| 2002-11-08 | 211.01 |
| 2002-11-11 | 207.59 |
| 2002-11-12 | 210.46 |
| 2002-11-13 | 209.58 |
| 2002-11-14 | 214.30 |
| 2002-11-15 | 215.41 |
| 2002-11-18 | 215.13 |
| 2002-11-19 | 215.45 |
| 2002-11-20 | 215.36 |
| 2002-11-21 | 220.36 |
| 2002-11-22 | 219.12 |
| 2002-11-25 | 220.69 |
| 2002-11-26 | 217.12 |
| 2002-11-27 | 222.91 |
| 2002-11-28 | . |
| 2002-11-29 | 226.51 |
| 2002-12-02 | 224.80 |
| 2002-12-03 | 222.76 |
| 2002-12-04 | 221.66 |
| 2002-12-05 | 218.58 |
| 2002-12-06 | 221.06 |
| 2002-12-09 | 217.58 |
| 2002-12-10 | 219.97 |
| 2002-12-11 | 222.01 |
| 2002-12-12 | 219.18 |
| 2002-12-13 | 216.49 |
| 2002-12-16 | 222.34 |
| 2002-12-17 | 221.79 |
| 2002-12-18 | 217.50 |
| 2002-12-19 | 214.73 |
| 2002-12-20 | 218.48 |
| 2002-12-23 | 217.90 |
| 2002-12-24 | 218.64 |
| 2002-12-25 | . |
| 2002-12-26 | 219.65 |
| 2002-12-27 | 216.17 |
| 2002-12-30 | 218.60 |
| 2002-12-31 | 219.93 |
| 2003-01-01 | . |
| 2003-01-02 | 224.31 |
| 2003-01-03 | 224.05 |
| 2003-01-06 | 228.94 |
| 2003-01-07 | 226.84 |
| 2003-01-08 | 221.82 |
| 2003-01-09 | 224.13 |
| 2003-01-10 | 223.72 |
| 2003-01-13 | 223.62 |
| 2003-01-14 | 225.72 |
| 2003-01-15 | 222.62 |
| 2003-01-16 | 223.73 |
| 2003-01-17 | 221.31 |
| 2003-01-20 | . |
| 2003-01-21 | 218.24 |
| 2003-01-22 | 214.21 |
| 2003-01-23 | 216.46 |
| 2003-01-24 | 212.23 |
| 2003-01-27 | 205.45 |
| 2003-01-28 | 206.58 |
| 2003-01-29 | 206.21 |
| 2003-01-30 | 203.25 |
| 2003-01-31 | 207.02 |
| 2003-02-03 | 207.05 |
| 2003-02-04 | 205.14 |
| 2003-02-05 | 206.16 |
| 2003-02-06 | 202.83 |
| 2003-02-07 | 201.59 |
| 2003-02-10 | 201.39 |
| 2003-02-11 | 200.00 |
| 2003-02-12 | 198.17 |
| 2003-02-13 | 199.02 |
| 2003-02-14 | 200.65 |
| 2003-02-17 | . |
| 2003-02-18 | 203.98 |
| 2003-02-19 | 201.57 |
| 2003-02-20 | 199.66 |
| 2003-02-21 | 201.63 |
| 2003-02-24 | 196.96 |
| 2003-02-25 | 193.50 |
| 2003-02-26 | 193.92 |
| 2003-02-27 | 194.76 |
| 2003-02-28 | 195.66 |
| 2003-03-03 | 195.98 |
| 2003-03-04 | 192.53 |
| 2003-03-05 | 192.34 |
| 2003-03-06 | 189.75 |
| 2003-03-07 | 190.06 |
| 2003-03-10 | 186.93 |
| 2003-03-11 | 185.05 |
| 2003-03-12 | 182.40 |
| 2003-03-13 | 189.04 |
| 2003-03-14 | 190.74 |
| 2003-03-17 | 194.15 |
| 2003-03-18 | 202.18 |
| 2003-03-19 | 202.55 |
| 2003-03-20 | 203.00 |
| 2003-03-21 | 209.22 |
| 2003-03-24 | 203.01 |
| 2003-03-25 | 203.78 |
| 2003-03-26 | 204.64 |
| 2003-03-27 | 203.46 |
| 2003-03-28 | 202.92 |
| 2003-03-31 | 199.32 |
| 2003-04-01 | 199.68 |
| 2003-04-02 | 205.79 |
| 2003-04-03 | 204.56 |
| 2003-04-04 | 207.13 |
| 2003-04-07 | 210.06 |
| 2003-04-08 | 207.27 |
| 2003-04-09 | 204.50 |
| 2003-04-10 | 205.72 |
| 2003-04-11 | 205.45 |
| 2003-04-14 | 208.06 |
| 2003-04-15 | 210.02 |
| 2003-04-16 | 208.19 |
| 2003-04-17 | 211.00 |
| 2003-04-18 | . |
| 2003-04-21 | 210.90 |
| 2003-04-22 | 213.85 |
| 2003-04-23 | 215.42 |
| 2003-04-24 | 214.88 |
| 2003-04-25 | 210.87 |
| 2003-04-28 | 215.43 |
| 2003-04-29 | 216.67 |
| 2003-04-30 | 220.47 |
| 2003-05-01 | 219.98 |
| 2003-05-02 | 221.76 |
| 2003-05-05 | 222.22 |
| 2003-05-06 | 224.50 |
| 2003-05-07 | 224.05 |
| 2003-05-08 | 220.89 |
| 2003-05-09 | 223.72 |
| 2003-05-12 | 226.35 |
| 2003-05-13 | 223.65 |
| 2003-05-14 | 224.84 |
| 2003-05-15 | 225.67 |
| 2003-05-16 | 226.05 |
| 2003-05-19 | 219.51 |
| 2003-05-20 | 219.65 |
| 2003-05-21 | 218.44 |
| 2003-05-22 | 219.24 |
| 2003-05-23 | 220.08 |
| 2003-05-26 | . |
| 2003-05-27 | 222.60 |
| 2003-05-28 | 222.70 |
| 2003-05-29 | 222.11 |
| 2003-05-30 | 224.77 |
| 2003-06-02 | 226.99 |
| 2003-06-03 | 226.53 |
| 2003-06-04 | 229.48 |
| 2003-06-05 | 230.07 |
| 2003-06-06 | 229.86 |
| 2003-06-09 | 228.70 |
| 2003-06-10 | 229.43 |
| 2003-06-11 | 231.67 |
| 2003-06-12 | 233.33 |
| 2003-06-13 | 232.13 |
| 2003-06-16 | 236.25 |
| 2003-06-17 | 237.64 |
| 2003-06-18 | 236.27 |
| 2003-06-19 | 233.55 |
| 2003-06-20 | 233.06 |
| 2003-06-23 | 229.65 |
| 2003-06-24 | 228.11 |
| 2003-06-25 | 228.16 |
| 2003-06-26 | 228.66 |
| 2003-06-27 | 227.68 |
| 2003-06-30 | 226.99 |
| 2003-07-01 | 226.33 |
| 2003-07-02 | 229.82 |
| 2003-07-03 | 229.23 |
| 2003-07-04 | . |
| 2003-07-07 | 233.81 |
| 2003-07-08 | 233.37 |
| 2003-07-09 | 232.83 |
| 2003-07-10 | 230.40 |
| 2003-07-11 | 231.11 |
| 2003-07-14 | 234.05 |
| 2003-07-15 | 232.61 |
| 2003-07-16 | 230.53 |
| 2003-07-17 | 229.95 |
| 2003-07-18 | 234.06 |
| 2003-07-21 | 233.31 |
| 2003-07-22 | 235.81 |
| 2003-07-23 | 235.47 |
| 2003-07-24 | 239.55 |
| 2003-07-25 | 241.83 |
| 2003-07-28 | 243.02 |
| 2003-07-29 | 242.23 |
| 2003-07-30 | 241.05 |
| 2003-07-31 | 243.16 |
| 2003-08-01 | 241.29 |
| 2003-08-04 | 240.71 |
| 2003-08-05 | 240.13 |
| 2003-08-06 | 237.51 |
| 2003-08-07 | 236.38 |
| 2003-08-08 | 237.26 |
| 2003-08-11 | 238.42 |
| 2003-08-12 | 239.81 |
| 2003-08-13 | 240.00 |
| 2003-08-14 | 242.95 |
| 2003-08-15 | 243.59 |
| 2003-08-18 | 246.52 |
| 2003-08-19 | 246.87 |
| 2003-08-20 | 248.47 |
| 2003-08-21 | 248.83 |
| 2003-08-22 | 246.85 |
| 2003-08-25 | 245.81 |
| 2003-08-26 | 245.31 |
| 2003-08-27 | 245.78 |
| 2003-08-28 | 247.30 |
| 2003-08-29 | 248.51 |
| 2003-09-01 | . |
| 2003-09-02 | 252.03 |
| 2003-09-03 | 252.60 |
| 2003-09-04 | 250.81 |
| 2003-09-05 | 250.31 |
| 2003-09-08 | 252.88 |
| 2003-09-09 | 251.87 |
| 2003-09-10 | 248.58 |
| 2003-09-11 | 247.54 |
| 2003-09-12 | 250.40 |
| 2003-09-15 | 249.50 |
| 2003-09-16 | 250.43 |
| 2003-09-17 | 248.17 |
| 2003-09-18 | 250.62 |
| 2003-09-19 | 250.72 |
| 2003-09-22 | 246.51 |
| 2003-09-23 | 245.70 |
| 2003-09-24 | 241.73 |
| 2003-09-25 | 240.05 |
| 2003-09-26 | 239.79 |
| 2003-09-29 | 240.50 |
| 2003-09-30 | 239.37 |
| 2003-10-01 | 243.33 |
| 2003-10-02 | 243.28 |
| 2003-10-03 | 248.80 |
| 2003-10-06 | 248.29 |
| 2003-10-07 | 248.69 |
| 2003-10-08 | 249.15 |
| 2003-10-09 | 250.79 |
| 2003-10-10 | 251.03 |
| 2003-10-13 | 252.27 |
| 2003-10-14 | 252.72 |
| 2003-10-15 | 253.85 |
| 2003-10-16 | 255.05 |
| 2003-10-17 | 254.01 |
| 2003-10-20 | 255.58 |
| 2003-10-21 | 255.53 |
| 2003-10-22 | 251.28 |
| 2003-10-23 | 250.67 |
| 2003-10-24 | 250.51 |
| 2003-10-27 | 252.38 |
| 2003-10-28 | 253.22 |
| 2003-10-29 | 255.01 |
| 2003-10-30 | 258.17 |
| 2003-10-31 | 256.40 |
| 2003-11-03 | 256.29 |
| 2003-11-04 | 258.22 |
| 2003-11-05 | 258.65 |
| 2003-11-06 | 257.91 |
| 2003-11-07 | 261.37 |
| 2003-11-10 | 260.42 |
| 2003-11-11 | 259.69 |
| 2003-11-12 | 260.68 |
| 2003-11-13 | 262.28 |
| 2003-11-14 | 262.46 |
| 2003-11-17 | 257.55 |
| 2003-11-18 | 257.62 |
| 2003-11-19 | 256.71 |
| 2003-11-20 | 256.79 |
| 2003-11-21 | 257.07 |
| 2003-11-24 | 259.15 |
| 2003-11-25 | 261.56 |
| 2003-11-26 | 265.11 |
| 2003-11-27 | . |
| 2003-11-28 | 265.34 |
| 2003-12-01 | 271.82 |
| 2003-12-02 | 272.27 |
| 2003-12-03 | 274.92 |
| 2003-12-04 | 275.89 |
| 2003-12-05 | 273.88 |
| 2003-12-08 | 274.68 |
| 2003-12-09 | 275.97 |
| 2003-12-10 | 272.86 |
| 2003-12-11 | 273.18 |
| 2003-12-12 | 276.52 |
| 2003-12-15 | 277.55 |
| 2003-12-16 | 277.95 |
| 2003-12-17 | 277.80 |
| 2003-12-18 | 279.26 |
| 2003-12-19 | 279.88 |
| 2003-12-22 | 282.60 |
| 2003-12-23 | 284.14 |
| 2003-12-24 | 284.21 |
| 2003-12-25 | . |
| 2003-12-26 | 285.10 |
| 2003-12-29 | 288.51 |
| 2003-12-30 | 289.18 |
| 2003-12-31 | 290.99 |
| 2004-01-01 | . |
| 2004-01-02 | 290.48 |
| 2004-01-05 | 295.07 |
| 2004-01-06 | 293.79 |
| 2004-01-07 | 291.78 |
| 2004-01-08 | 295.03 |
| 2004-01-09 | 291.67 |
| 2004-01-12 | 292.08 |
| 2004-01-13 | 291.52 |
| 2004-01-14 | 292.83 |
| 2004-01-15 | 291.01 |
| 2004-01-16 | 290.14 |
| 2004-01-19 | . |
| 2004-01-20 | 290.56 |
| 2004-01-21 | 290.74 |
| 2004-01-22 | 287.99 |
| 2004-01-23 | 286.74 |
| 2004-01-26 | 286.24 |
| 2004-01-27 | 287.97 |
| 2004-01-28 | 287.84 |
| 2004-01-29 | 285.01 |
| 2004-01-30 | 286.88 |
| 2004-02-02 | 286.44 |
| 2004-02-03 | 284.82 |
| 2004-02-04 | 282.33 |
| 2004-02-05 | 284.18 |
| 2004-02-06 | 286.46 |
| 2004-02-09 | 287.41 |
| 2004-02-10 | 288.64 |
| 2004-02-11 | 290.73 |
| 2004-02-12 | 290.79 |
| 2004-02-13 | 287.89 |
| 2004-02-16 | . |
| 2004-02-17 | 291.19 |
| 2004-02-18 | 290.03 |
| 2004-02-19 | 290.09 |
| 2004-02-20 | 285.80 |
| 2004-02-23 | 286.79 |
| 2004-02-24 | 285.76 |
| 2004-02-25 | 285.33 |
| 2004-02-26 | 284.36 |
| 2004-02-27 | 286.39 |
| 2004-03-01 | 291.04 |
| 2004-03-02 | 289.06 |
| 2004-03-03 | 286.66 |
| 2004-03-04 | 287.60 |
| 2004-03-05 | 288.61 |
| 2004-03-08 | 287.11 |
| 2004-03-09 | 285.10 |
| 2004-03-10 | 279.64 |
| 2004-03-11 | 274.72 |
| 2004-03-12 | 276.33 |
| 2004-03-15 | 271.37 |
| 2004-03-16 | 274.12 |
| 2004-03-17 | 277.10 |
| 2004-03-18 | 276.77 |
| 2004-03-19 | 274.96 |
| 2004-03-22 | 270.81 |
| 2004-03-23 | 271.79 |
| 2004-03-24 | 271.81 |
| 2004-03-25 | 277.11 |
| 2004-03-26 | 278.11 |
| 2004-03-29 | 282.31 |
| 2004-03-30 | 282.18 |
| 2004-03-31 | 283.94 |
| 2004-04-01 | 286.44 |
| 2004-04-02 | 289.76 |
| 2004-04-05 | 290.41 |
| 2004-04-06 | 290.75 |
| 2004-04-07 | 290.86 |
| 2004-04-08 | 289.00 |
| 2004-04-09 | . |
| 2004-04-12 | 289.99 |
| 2004-04-13 | 287.86 |
| 2004-04-14 | 287.05 |
| 2004-04-15 | 287.40 |
| 2004-04-16 | 290.18 |
| 2004-04-19 | 290.32 |
| 2004-04-20 | 289.04 |
| 2004-04-21 | 287.82 |
| 2004-04-22 | 291.56 |
| 2004-04-23 | 292.45 |
| 2004-04-26 | 294.18 |
| 2004-04-27 | 293.96 |
| 2004-04-28 | 288.80 |
| 2004-04-29 | 287.04 |
| 2004-04-30 | 286.05 |
| 2004-05-03 | 286.13 |
| 2004-05-04 | 287.62 |
| 2004-05-05 | 289.22 |
| 2004-05-06 | 284.61 |
| 2004-05-07 | 278.06 |
| 2004-05-10 | 271.16 |
| 2004-05-11 | 274.22 |
| 2004-05-12 | 274.38 |
| 2004-05-13 | 275.12 |
| 2004-05-14 | 274.62 |
| 2004-05-17 | 270.25 |
| 2004-05-18 | 273.78 |
| 2004-05-19 | 278.04 |
| 2004-05-20 | 275.16 |
| 2004-05-21 | 277.01 |
| 2004-05-24 | 278.30 |
| 2004-05-25 | 280.16 |
| 2004-05-26 | 283.04 |
| 2004-05-27 | 287.46 |
| 2004-05-28 | 286.18 |
| 2004-05-31 | . |
| 2004-06-01 | 285.92 |
| 2004-06-02 | 288.21 |
| 2004-06-03 | 283.87 |
| 2004-06-04 | 286.01 |
| 2004-06-07 | 290.97 |
| 2004-06-08 | 291.33 |
| 2004-06-09 | 288.63 |
| 2004-06-10 | 288.59 |
| 2004-06-11 | . |
| 2004-06-14 | 284.67 |
| 2004-06-15 | 286.02 |
| 2004-06-16 | 286.39 |
| 2004-06-17 | 287.32 |
| 2004-06-18 | 289.64 |
| 2004-06-21 | 290.29 |
| 2004-06-22 | 289.18 |
| 2004-06-23 | 291.65 |
| 2004-06-24 | 294.22 |
| 2004-06-25 | 294.00 |
| 2004-06-28 | 296.29 |
| 2004-06-29 | 297.18 |
| 2004-06-30 | 297.91 |
| 2004-07-01 | 295.81 |
| 2004-07-02 | 295.21 |
| 2004-07-05 | . |
| 2004-07-06 | 292.26 |
| 2004-07-07 | 293.58 |
| 2004-07-08 | 292.61 |
| 2004-07-09 | 292.68 |
| 2004-07-12 | 293.37 |
| 2004-07-13 | 292.06 |
| 2004-07-14 | 291.64 |
| 2004-07-15 | 290.45 |
| 2004-07-16 | 292.24 |
| 2004-07-19 | 291.50 |
| 2004-07-20 | 290.64 |
| 2004-07-21 | 288.31 |
| 2004-07-22 | 285.12 |
| 2004-07-23 | 282.45 |
| 2004-07-26 | 280.21 |
| 2004-07-27 | 281.17 |
| 2004-07-28 | 282.24 |
| 2004-07-29 | 285.91 |
| 2004-07-30 | 285.94 |
| 2004-08-02 | 286.71 |
| 2004-08-03 | 287.15 |
| 2004-08-04 | 286.63 |
| 2004-08-05 | 284.64 |
| 2004-08-06 | 281.28 |
| 2004-08-09 | 280.20 |
| 2004-08-10 | 282.81 |
| 2004-08-11 | 281.49 |
| 2004-08-12 | 279.04 |
| 2004-08-13 | 277.16 |
| 2004-08-16 | 281.28 |
| 2004-08-17 | 281.95 |
| 2004-08-18 | 283.68 |
| 2004-08-19 | 285.32 |
| 2004-08-20 | 287.04 |
| 2004-08-23 | 286.80 |
| 2004-08-24 | 287.83 |
| 2004-08-25 | 289.99 |
| 2004-08-26 | 292.07 |
| 2004-08-27 | 292.46 |
| 2004-08-30 | 291.39 |
| 2004-08-31 | 291.93 |
| 2004-09-01 | 293.10 |
| 2004-09-02 | 295.58 |
| 2004-09-03 | 294.74 |
| 2004-09-06 | . |
| 2004-09-07 | 298.39 |
| 2004-09-08 | 296.84 |
| 2004-09-09 | 295.55 |
| 2004-09-10 | 296.11 |
| 2004-09-13 | 296.98 |
| 2004-09-14 | 297.38 |
| 2004-09-15 | 295.33 |
| 2004-09-16 | 296.37 |
| 2004-09-17 | 297.22 |
| 2004-09-20 | 296.99 |
| 2004-09-21 | 298.86 |
| 2004-09-22 | 296.45 |
| 2004-09-23 | 294.59 |
| 2004-09-24 | 295.62 |
| 2004-09-27 | 295.14 |
| 2004-09-28 | 299.24 |
| 2004-09-29 | 302.19 |
| 2004-09-30 | 305.33 |
| 2004-10-01 | 308.59 |
| 2004-10-04 | 308.47 |
| 2004-10-05 | 309.20 |
| 2004-10-06 | 311.40 |
| 2004-10-07 | 309.08 |
| 2004-10-08 | 309.03 |
| 2004-10-11 | 308.59 |
| 2004-10-12 | 305.29 |
| 2004-10-13 | 301.71 |
| 2004-10-14 | 301.22 |
| 2004-10-15 | 303.55 |
| 2004-10-18 | 305.02 |
| 2004-10-19 | 304.06 |
| 2004-10-20 | 302.74 |
| 2004-10-21 | 304.08 |
| 2004-10-22 | 305.23 |
| 2004-10-25 | 304.98 |
| 2004-10-26 | 306.59 |
| 2004-10-27 | 310.75 |
| 2004-10-28 | 309.82 |
| 2004-10-29 | 311.75 |
| 2004-11-01 | 312.95 |
| 2004-11-02 | 313.84 |
| 2004-11-03 | 316.74 |
| 2004-11-04 | 321.23 |
| 2004-11-05 | 322.92 |
| 2004-11-08 | 322.57 |
| 2004-11-09 | 323.70 |
| 2004-11-10 | 324.79 |
| 2004-11-11 | 325.90 |
| 2004-11-12 | 327.87 |
| 2004-11-15 | 328.07 |
| 2004-11-16 | 327.30 |
| 2004-11-17 | 331.26 |
| 2004-11-18 | 332.65 |
| 2004-11-19 | 332.71 |
| 2004-11-22 | 332.94 |
| 2004-11-23 | 333.13 |
| 2004-11-24 | 335.36 |
| 2004-11-25 | . |
| 2004-11-26 | 337.87 |
| 2004-11-29 | 339.00 |
| 2004-11-30 | 337.93 |
| 2004-12-01 | 341.66 |
| 2004-12-02 | 341.25 |
| 2004-12-03 | 342.10 |
| 2004-12-06 | 342.17 |
| 2004-12-07 | 338.20 |
| 2004-12-08 | 335.17 |
| 2004-12-09 | 334.66 |
| 2004-12-10 | 334.08 |
| 2004-12-13 | 339.55 |
| 2004-12-14 | 340.72 |
| 2004-12-15 | 344.77 |
| 2004-12-16 | 342.46 |
| 2004-12-17 | 340.14 |
| 2004-12-20 | 344.21 |
| 2004-12-21 | 346.02 |
| 2004-12-22 | 347.45 |
| 2004-12-23 | 349.23 |
| 2004-12-24 | . |
| 2004-12-27 | 350.66 |
| 2004-12-28 | 351.69 |
| 2004-12-29 | 350.52 |
| 2004-12-30 | 352.10 |
| 2004-12-31 | 351.46 |
| 2005-01-03 | 350.08 |
| 2005-01-04 | 342.80 |
| 2005-01-05 | 338.64 |
| 2005-01-06 | 338.91 |
| 2005-01-07 | 337.95 |
| 2005-01-10 | 339.29 |
| 2005-01-11 | 337.48 |
| 2005-01-12 | 340.12 |
| 2005-01-13 | 338.93 |
| 2005-01-14 | 340.61 |
| 2005-01-17 | . |
| 2005-01-18 | 342.98 |
| 2005-01-19 | 342.50 |
| 2005-01-20 | 340.17 |
| 2005-01-21 | 339.59 |
| 2005-01-24 | 337.16 |
| 2005-01-25 | 336.66 |
| 2005-01-26 | 339.41 |
| 2005-01-27 | 340.26 |
#2005-01-28| 340.46
#2005-01-31| 345.10
#2005-02-01| 347.36
#2005-02-02| 350.00
#2005-02-03| 347.08
#2005-02-04| 351.10
#2005-02-07| 351.42
#2005-02-08| 350.31
#2005-02-09| 349.28
#2005-02-10| 353.44
#2005-02-11| 356.21
#2005-02-14| 358.63
#2005-02-15| 361.23
#2005-02-16| 361.28
#2005-02-17| 361.70
#2005-02-18| 365.46
#2005-02-21| .
#2005-02-22| 364.27
#2005-02-23| 364.84
#2005-02-24| 367.79
#2005-02-25| 372.00
#2005-02-28| 371.26
#2005-03-01| 372.04
#2005-03-02| 370.83
#2005-03-03| 371.23
#2005-03-04| 378.55
#2005-03-07| 377.86
#2005-03-08| 377.85
#2005-03-09| 378.75
#2005-03-10| 375.89
#2005-03-11| 376.27
#2005-03-14| 374.62
#2005-03-15| 372.39
#2005-03-16| 367.42
#2005-03-17| 368.28
#2005-03-18| 368.24
#2005-03-21| 365.19
#2005-03-22| 366.58
#2005-03-23| 362.42
#2005-03-24| 361.24
#2005-03-25| .
#2005-03-28| 360.70
#2005-03-29| 356.57
#2005-03-30| 359.05
#2005-03-31| 361.97
#2005-04-01| 361.88
#2005-04-04| 358.75
#2005-04-05| 360.48
#2005-04-06| 363.15
#2005-04-07| 365.08
#2005-04-08| 361.87
#2005-04-11| 361.76
#2005-04-12| 359.21
#2005-04-13| 354.48
#2005-04-14| 345.99
#2005-04-15| 340.43
#2005-04-18| 338.96
#2005-04-19| 343.74
#2005-04-20| 340.91
#2005-04-21| 343.96
#2005-04-22| 343.81
#2005-04-25| 346.51
#2005-04-26| 342.70
#2005-04-27| 338.82
#2005-04-28| 337.41
#2005-04-29| 342.80
#2005-05-02| 345.24
#2005-05-03| 346.78
#2005-05-04| 352.58
#2005-05-05| 352.52
#2005-05-06| 353.43
#2005-05-09| 353.11
#2005-05-10| 350.21
#2005-05-11| 350.05
#2005-05-12| 344.78
#2005-05-13| 339.55
#2005-05-16| 338.52
#2005-05-17| 340.26
#2005-05-18| 347.30
#2005-05-19| 348.62
#2005-05-20| 346.32
#2005-05-23| 349.07
#2005-05-24| 348.72
#2005-05-25| 345.83
#2005-05-26| 346.64
#2005-05-27| 347.52
#2005-05-30| .
#2005-05-31| 344.79
#2005-06-01| 348.76
#2005-06-02| 348.87
#2005-06-03| 347.59
#2005-06-06| 347.94
#2005-06-07| 350.15
#2005-06-08| 350.27
#2005-06-09| 348.13
#2005-06-10| 349.49
#2005-06-13| 348.96
#2005-06-14| 350.59
#2005-06-15| 352.34
#2005-06-16| 355.95
#2005-06-17| 357.00
#2005-06-20| 353.61
#2005-06-21| 352.73
#2005-06-22| 353.70
#2005-06-23| 349.40
#2005-06-24| 345.29
#2005-06-27| 344.22
#2005-06-28| 347.94
#2005-06-29| 347.41
#2005-06-30| 344.68
#2005-07-01| 343.81
#2005-07-04| .
#2005-07-05| 342.43
#2005-07-06| 342.11
#2005-07-07| 340.63
#2005-07-08| 345.10
#2005-07-11| 350.72
#2005-07-12| 352.40
#2005-07-13| 350.99
#2005-07-14| 352.71
#2005-07-15| 351.53
#2005-07-18| 351.83
#2005-07-19| 354.61
#2005-07-20| 357.64
#2005-07-21| 358.76
#2005-07-22| 359.27
#2005-07-25| 357.16
#2005-07-26| 351.13
#2005-07-27| 354.75
#2005-07-28| 360.25
#2005-07-29| 359.64
#2005-08-01| 359.74
#2005-08-02| 364.14
#2005-08-03| 366.62
#2005-08-04| 364.04
#2005-08-05| 360.76
#2005-08-08| 361.75
#2005-08-09| 364.42
#2005-08-10| 366.08
#2005-08-11| 368.77
#2005-08-12| 366.20
#2005-08-15| 365.22
#2005-08-16| 360.94
#2005-08-17| 360.84
#2005-08-18| 356.85
#2005-08-19| 357.99
#2005-08-22| 360.72
#2005-08-23| 357.42
#2005-08-24| 355.66
#2005-08-25| 353.70
#2005-08-26| 352.48
#2005-08-29| 351.59
#2005-08-30| 349.39
#2005-08-31| 352.14
#2005-09-01| 355.49
#2005-09-02| 357.57
#2005-09-05| .
#2005-09-06| 360.06
#2005-09-07| 362.94
#2005-09-08| 361.74
#2005-09-09| 364.48
#2005-09-12| 364.13
#2005-09-13| 360.39
#2005-09-14| 360.97
#2005-09-15| 358.71
#2005-09-16| 359.68
#2005-09-19| 356.39
#2005-09-20| 355.75
#2005-09-21| 350.74
#2005-09-22| 349.37
#2005-09-23| 350.56
#2005-09-26| 354.00
#2005-09-27| 352.32
#2005-09-28| 354.09
#2005-09-29| 355.32
#2005-09-30| 358.65
#2005-10-03| 357.88
#2005-10-04| 359.05
#2005-10-05| 353.59
#2005-10-06| 351.07
#2005-10-07| 352.95
#2005-10-10| 352.35
#2005-10-11| 352.79
#2005-10-12| 350.45
#2005-10-13| 347.88
#2005-10-14| 349.84
#2005-10-17| 349.23
#2005-10-18| 344.56
#2005-10-19| 343.66
#2005-10-20| 344.99
#2005-10-21| 345.87
#2005-10-24| 351.53
#2005-10-25| 353.11
#2005-10-26| 355.08
#2005-10-27| 352.48
#2005-10-28| 355.69
#2005-10-31| 359.47
#2005-11-01| 359.92
#2005-11-02| 361.89
#2005-11-03| 361.70
#2005-11-04| 359.06
#2005-11-07| 359.18
#2005-11-08| 357.35
#2005-11-09| 359.30
#2005-11-10| 362.62
#2005-11-11| 365.73
#2005-11-14| 365.75
#2005-11-15| 365.75
#2005-11-16| 363.07
#2005-11-17| 368.04
#2005-11-18| 370.41
#2005-11-21| 372.84
#2005-11-22| 373.67
#2005-11-23| 373.78
#2005-11-24| .
#2005-11-25| 373.84
#2005-11-28| 374.00
#2005-11-29| 375.44
#2005-11-30| 373.84
#2005-12-01| 378.90
#2005-12-02| 380.50
#2005-12-05| 381.51
#2005-12-06| 381.98
#2005-12-07| 379.64
#2005-12-08| 380.24
#2005-12-09| 380.93
#2005-12-12| 384.69
#2005-12-13| 386.07
#2005-12-14| 387.15
#2005-12-15| 384.93
#2005-12-16| 385.03
#2005-12-19| 384.52
#2005-12-20| 382.93
#2005-12-21| 387.83
#2005-12-22| 390.64
#2005-12-23| 391.79
#2005-12-26| .
#2005-12-27| 390.83
#2005-12-28| 393.17
#2005-12-29| 392.36
#2005-12-30| 388.89
#2006-01-02| .
#2006-01-03| 397.04
#2006-01-04| 399.23
#2006-01-05| 400.64
#2006-01-06| 405.40
#2006-01-09| 403.77
#2006-01-10| 401.30
#2006-01-11| 401.86
#2006-01-12| 401.07
#2006-01-13| 400.03
#2006-01-16| .
#2006-01-17| 396.03
#2006-01-18| 391.98
#2006-01-19| 396.20
#2006-01-20| 393.15
#2006-01-23| 395.66
#2006-01-24| 398.23
#2006-01-25| 399.48
#2006-01-26| 402.62
#2006-01-27| 405.00
#2006-01-30| 404.21
#2006-01-31| 407.16
#2006-02-01| 408.94
#2006-02-02| 405.45
#2006-02-03| 402.13
#2006-02-06| 404.35
#2006-02-07| 402.46
#2006-02-08| 398.76
#2006-02-09| 401.39
#2006-02-10| 400.98
#2006-02-13| 397.62
#2006-02-14| 402.23
#2006-02-15| 401.52
#2006-02-16| 404.94
#2006-02-17| 403.19
#2006-02-20| .
#2006-02-21| 401.95
#2006-02-22| 402.90
#2006-02-23| 406.06
#2006-02-24| 405.77
#2006-02-27| 407.91
#2006-02-28| 405.23
#2006-03-01| 406.67
#2006-03-02| 406.26
#2006-03-03| 403.60
#2006-03-06| 400.70
#2006-03-07| 398.10
#2006-03-08| 393.72
#2006-03-09| 397.29
#2006-03-10| 399.87
#2006-03-13| 402.99
#2006-03-14| 407.17
#2006-03-15| 409.16
#2006-03-16| 410.15
#2006-03-17| 410.83
#2006-03-20| 412.09
#2006-03-21| 409.25
#2006-03-22| 411.54
#2006-03-23| 409.18
#2006-03-24| 410.92
#2006-03-27| 410.62
#2006-03-28| 410.96
#2006-03-29| 409.66
#2006-03-30| 413.98
#2006-03-31| 411.48
#2006-04-03| 415.25
#2006-04-04| 417.53
#2006-04-05| 418.78
#2006-04-06| 420.35
#2006-04-07| 416.47
#2006-04-10| 415.59
#2006-04-11| 412.35
#2006-04-12| 410.95
#2006-04-13| 412.01
#2006-04-14| .
#2006-04-17| 413.49
#2006-04-18| 417.64
#2006-04-19| 421.98
#2006-04-20| 426.40
#2006-04-21| 430.85
#2006-04-24| 429.74
#2006-04-25| 428.60
#2006-04-26| 431.18
#2006-04-27| 432.86
#2006-04-28| 430.99
#2006-05-01| 434.14
#2006-05-02| 438.26
#2006-05-03| 436.99
#2006-05-04| 440.12
#2006-05-05| 445.53
#2006-05-08| 447.37
#2006-05-09| 449.66
#2006-05-10| 448.75
#2006-05-11| 445.83
#2006-05-12| 438.57
#2006-05-15| 434.98
#2006-05-16| 433.58
#2006-05-17| 426.81
#2006-05-18| 422.84
#2006-05-19| 419.75
#2006-05-22| 412.44
#2006-05-23| 415.35
#2006-05-24| 413.75
#2006-05-25| 417.26
#2006-05-26| 422.73
#2006-05-29| .
#2006-05-30| 417.87
#2006-05-31| 418.52
#2006-06-01| 419.28
#2006-06-02| 423.48
#2006-06-05| 417.66
#2006-06-06| 409.23
#2006-06-07| 403.36
#2006-06-08| 394.03
#2006-06-09| 394.60
#2006-06-12| 389.41
#2006-06-13| 378.73
#2006-06-14| 383.66
#2006-06-15| 392.61
#2006-06-16| 394.67
#2006-06-19| 389.39
#2006-06-20| 389.79
#2006-06-21| 393.68
#2006-06-22| 395.21
#2006-06-23| 399.40
#2006-06-26| 399.95
#2006-06-27| 398.66
#2006-06-28| 395.62
#2006-06-29| 405.49
#2006-06-30| 415.73
#2006-07-03| 418.13
#2006-07-04| .
#2006-07-05| 411.81
#2006-07-06| 410.56
#2006-07-07| 410.68
#2006-07-10| 412.10
#2006-07-11| 412.43
#2006-07-12| 408.96
#2006-07-13| 402.99
#2006-07-14| 397.46
#2006-07-17| 394.15
#2006-07-18| 391.28
#2006-07-19| 401.04
#2006-07-20| 402.30
#2006-07-21| 399.15
#2006-07-24| 402.97
#2006-07-25| 405.82
#2006-07-26| 406.06
#2006-07-27| 406.65
#2006-07-28| 412.23
#2006-07-31| 413.13
#2006-08-01| 408.23
#2006-08-02| 412.65
#2006-08-03| 412.83
#2006-08-04| 416.33
#2006-08-07| 410.59
#2006-08-08| 410.71
#2006-08-09| 412.44
#2006-08-10| 410.84
#2006-08-11| 410.03
#2006-08-14| 411.82
#2006-08-15| 418.74
#2006-08-16| 424.48
#2006-08-17| 426.66
#2006-08-18| 426.21
#2006-08-21| 424.03
#2006-08-22| 423.96
#2006-08-23| 423.31
#2006-08-24| 422.07
#2006-08-25| 420.86
#2006-08-28| 422.00
#2006-08-29| 423.43
#2006-08-30| 425.28
#2006-08-31| 426.51
#2006-09-01| 429.02
#2006-09-04| .
#2006-09-05| 428.97
#2006-09-06| 423.84
#2006-09-07| 418.04
#2006-09-08| 420.20
#2006-09-11| 415.21
#2006-09-12| 417.98
#2006-09-13| 419.33
#2006-09-14| 422.72
#2006-09-15| 422.75
#2006-09-18| 423.71
#2006-09-19| 423.31
#2006-09-20| 426.16
#2006-09-21| 427.27
#2006-09-22| 426.05
#2006-09-25| 427.78
#2006-09-26| 431.56
#2006-09-27| 433.49
#2006-09-28| 434.92
#2006-09-29| 434.05
#2006-10-02| 436.59
#2006-10-03| 435.36
#2006-10-04| 435.44
#2006-10-05| 439.30
#2006-10-06| 436.66
#2006-10-09| 439.10
#2006-10-10| 437.80
#2006-10-11| 433.58
#2006-10-12| 436.64
#2006-10-13| 437.63
#2006-10-16| 441.65
#2006-10-17| 438.60
#2006-10-18| 439.81
#2006-10-19| 442.43
#2006-10-20| 442.02
#2006-10-23| 443.19
#2006-10-24| 444.91
#2006-10-25| 447.35
#2006-10-26| 450.97
#2006-10-27| 449.97
#2006-10-30| 449.34
#2006-10-31| 449.80
#2006-11-01| 451.84
#2006-11-02| 451.80
#2006-11-03| 449.39
#2006-11-06| 454.10
#2006-11-07| 456.51
#2006-11-08| 455.55
#2006-11-09| 455.42
#2006-11-10| 457.39
#2006-11-13| 458.40
#2006-11-14| 460.64
#2006-11-15| 461.57
#2006-11-16| 461.56
#2006-11-17| 458.10
#2006-11-20| 455.17
#2006-11-21| 455.91
#2006-11-22| 461.89
#2006-11-23| .
#2006-11-24| 463.66
#2006-11-27| 458.71
#2006-11-28| 457.80
#2006-11-29| 463.36
#2006-11-30| 463.56
#2006-12-01| 463.62
#2006-12-04| 468.24
#2006-12-05| 469.86
#2006-12-06| 471.25
#2006-12-07| 472.24
#2006-12-08| 472.97
#2006-12-11| 472.50
#2006-12-12| 472.75
#2006-12-13| 474.74
#2006-12-14| 476.16
#2006-12-15| 477.83
#2006-12-18| 477.22
#2006-12-19| 476.76
#2006-12-20| 481.83
#2006-12-21| 478.51
#2006-12-22| 474.75
#2006-12-25| .
#2006-12-26| 476.85
#2006-12-27| 482.17
#2006-12-28| 481.36
#2006-12-29| 479.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 482.93
#2007-01-04| 479.00
#2007-01-05| 472.86
#2007-01-08| 472.27
#2007-01-09| 473.22
#2007-01-10| 469.89
#2007-01-11| 474.46
#2007-01-12| 482.02
#2007-01-15| .
#2007-01-16| 486.07
#2007-01-17| 488.36
#2007-01-18| 487.23
#2007-01-19| 489.66
#2007-01-22| 486.58
#2007-01-23| 490.07
#2007-01-24| 493.34
#2007-01-25| 487.87
#2007-01-26| 484.78
#2007-01-29| 486.73
#2007-01-30| 486.89
#2007-01-31| 491.19
#2007-02-01| 497.70
#2007-02-02| 495.97
#2007-02-05| 492.88
#2007-02-06| 496.13
#2007-02-07| 498.05
#2007-02-08| 493.07
#2007-02-09| 494.33
#2007-02-12| 492.97
#2007-02-13| 498.09
#2007-02-14| 501.72
#2007-02-15| 504.11
#2007-02-16| 503.85
#2007-02-19| .
#2007-02-20| 504.69
#2007-02-21| 504.57
#2007-02-22| 507.19
#2007-02-23| 508.84
#2007-02-26| 511.66
#2007-02-27| 500.16
#2007-02-28| 493.80
#2007-03-01| 489.37
#2007-03-02| 486.18
#2007-03-05| 477.84
#2007-03-06| 486.33
#2007-03-07| 487.67
#2007-03-08| 493.58
#2007-03-09| 494.11
#2007-03-12| 501.43
#2007-03-13| 494.35
#2007-03-14| 489.02
#2007-03-15| 497.14
#2007-03-16| 494.56
#2007-03-19| 500.74
#2007-03-20| 504.83
#2007-03-21| 507.75
#2007-03-22| 512.78
#2007-03-23| 511.81
#2007-03-26| 513.77
#2007-03-27| 511.67
#2007-03-28| 511.21
#2007-03-29| 513.59
#2007-03-30| 513.92
#2007-04-02| 512.86
#2007-04-03| 517.55
#2007-04-04| 520.63
#2007-04-05| 522.86
#2007-04-06| .
#2007-04-09| 525.77
#2007-04-10| 526.39
#2007-04-11| 522.93
#2007-04-12| 525.21
#2007-04-13| 528.11
#2007-04-16| 535.28
#2007-04-17| 533.46
#2007-04-18| 533.36
#2007-04-19| 531.18
#2007-04-20| 534.87
#2007-04-23| 531.10
#2007-04-24| 531.98
#2007-04-25| 536.50
#2007-04-26| 536.21
#2007-04-27| 536.47
#2007-04-30| 532.93
#2007-05-01| 530.52
#2007-05-02| 533.50
#2007-05-03| 536.93
#2007-05-04| 537.77
#2007-05-07| 541.95
#2007-05-08| 537.61
#2007-05-09| 540.56
#2007-05-10| 535.07
#2007-05-11| 537.81
#2007-05-14| 536.47
#2007-05-15| 539.92
#2007-05-16| 540.46
#2007-05-17| 540.81
#2007-05-18| 545.82
#2007-05-21| 548.05
#2007-05-22| 549.89
#2007-05-23| 548.12
#2007-05-24| 541.72
#2007-05-25| 543.01
#2007-05-28| .
#2007-05-29| 543.64
#2007-05-30| 544.87
#2007-05-31| 550.76
#2007-06-01| 555.96
#2007-06-04| 557.97
#2007-06-05| 560.17
#2007-06-06| 550.77
#2007-06-07| 542.51
#2007-06-08| 542.94
#2007-06-11| 546.64
#2007-06-12| 543.05
#2007-06-13| 547.82
#2007-06-14| 554.77
#2007-06-15| 562.82
#2007-06-18| 566.21
#2007-06-19| 569.76
#2007-06-20| 569.64
#2007-06-21| 569.31
#2007-06-22| 569.61
#2007-06-25| 567.52
#2007-06-26| 564.25
#2007-06-27| 562.20
#2007-06-28| 568.03
#2007-06-29| 574.00
#2007-07-02| 579.93
#2007-07-03| 581.30
#2007-07-04| .
#2007-07-05| 581.38
#2007-07-06| 584.58
#2007-07-09| 586.71
#2007-07-10| 580.88
#2007-07-11| 583.45
#2007-07-12| 589.65
#2007-07-13| 596.58
#2007-07-16| 597.34
#2007-07-17| 602.23
#2007-07-18| 597.94
#2007-07-19| 602.51
#2007-07-20| 598.29
#2007-07-23| 599.75
#2007-07-24| 589.93
#2007-07-25| 582.13
#2007-07-26| 571.63
#2007-07-27| 559.65
#2007-07-30| 570.31
#2007-07-31| 571.92
#2007-08-01| 570.22
#2007-08-02| 571.63
#2007-08-03| 565.42
#2007-08-06| 569.74
#2007-08-07| 569.53
#2007-08-08| 579.59
#2007-08-09| 566.86
#2007-08-10| 563.13
#2007-08-13| 565.77
#2007-08-14| 557.32
#2007-08-15| 548.50
#2007-08-16| 536.76
#2007-08-17| 537.09
#2007-08-20| 545.28
#2007-08-21| 552.43
#2007-08-22| 562.51
#2007-08-23| 564.02
#2007-08-24| 569.00
#2007-08-27| 567.38
#2007-08-28| 559.46
#2007-08-29| 564.10
#2007-08-30| 568.53
#2007-08-31| 577.70
#2007-09-03| .
#2007-09-04| 580.05
#2007-09-05| 573.32
#2007-09-06| 576.87
#2007-09-07| 567.58
#2007-09-10| 563.47
#2007-09-11| 569.64
#2007-09-12| 569.98
#2007-09-13| 570.62
#2007-09-14| 571.64
#2007-09-17| 571.85
#2007-09-18| 582.60
#2007-09-19| 596.25
#2007-09-20| 598.13
#2007-09-21| 600.29
#2007-09-24| 601.62
#2007-09-25| 603.66
#2007-09-26| 608.80
#2007-09-27| 614.91
#2007-09-28| 615.32
#2007-10-01| 621.47
#2007-10-02| 616.07
#2007-10-03| 612.12
#2007-10-04| 612.71
#2007-10-05| 617.09
#2007-10-08| 615.73
#2007-10-09| 624.64
#2007-10-10| 624.16
#2007-10-11| 628.05
#2007-10-12| 631.82
#2007-10-15| 629.30
#2007-10-16| 625.05
#2007-10-17| 624.96
#2007-10-18| 632.08
#2007-10-19| 623.92
#2007-10-22| 614.65
#2007-10-23| 624.10
#2007-10-24| 623.33
#2007-10-25| 628.04
#2007-10-26| 634.99
#2007-10-29| 639.67
#2007-10-30| 632.55
#2007-10-31| 640.89
#2007-11-01| 628.80
#2007-11-02| 631.69
#2007-11-05| 626.29
#2007-11-06| 636.58
#2007-11-07| 632.67
#2007-11-08| 633.56
#2007-11-09| 623.79
#2007-11-12| 603.88
#2007-11-13| 609.31
#2007-11-14| 616.53
#2007-11-15| 604.11
#2007-11-16| 601.13
#2007-11-19| 587.89
#2007-11-20| 600.27
#2007-11-21| 589.91
#2007-11-22| .
#2007-11-23| 599.84
#2007-11-26| 596.72
#2007-11-27| 599.63
#2007-11-28| 616.57
#2007-11-29| 621.65
#2007-11-30| 626.20
#2007-12-03| 627.40
#2007-12-04| 628.77
#2007-12-05| 636.40
#2007-12-06| 641.59
#2007-12-07| 646.32
#2007-12-10| 650.98
#2007-12-11| 641.51
#2007-12-12| 646.17
#2007-12-13| 643.99
#2007-12-14| 634.86
#2007-12-17| 623.64
#2007-12-18| 625.27
#2007-12-19| 625.44
#2007-12-20| 635.96
#2007-12-21| 648.38
#2007-12-24| 653.79
#2007-12-25| .
#2007-12-26| 658.34
#2007-12-27| 658.83
#2007-12-28| 661.56
#2007-12-31| 659.24
#2008-01-01| .
#2008-01-02| 659.34
#2008-01-03| 667.00
#2008-01-04| 658.87
#2008-01-07| 657.26
#2008-01-08| 654.75
#2008-01-09| 656.80
#2008-01-10| 650.04
#2008-01-11| 647.58
#2008-01-14| 664.31
#2008-01-15| 648.39
#2008-01-16| 620.31
#2008-01-17| 598.44
#2008-01-18| 599.73
#2008-01-21| .
#2008-01-22| 575.03
#2008-01-23| 571.52
#2008-01-24| 598.18
#2008-01-25| 601.66
#2008-01-28| 603.71
#2008-01-29| 611.57
#2008-01-30| 603.89
#2008-01-31| 616.48
#2008-02-01| 625.27
#2008-02-04| 627.98
#2008-02-05| 604.19
#2008-02-06| 603.52
#2008-02-07| 595.29
#2008-02-08| 597.84
#2008-02-11| 605.20
#2008-02-12| 618.32
#2008-02-13| 617.97
#2008-02-14| 624.76
#2008-02-15| 620.87
#2008-02-18| .
#2008-02-19| 634.29
#2008-02-20| 627.99
#2008-02-21| 628.98
#2008-02-22| 629.36
#2008-02-25| 643.87
#2008-02-26| 647.78
#2008-02-27| 651.99
#2008-02-28| 646.71
#2008-02-29| 636.67
#2008-03-03| 632.55
#2008-03-04| 622.26
#2008-03-05| 633.65
#2008-03-06| 634.77
#2008-03-07| 615.83
#2008-03-10| 596.55
#2008-03-11| 617.52
#2008-03-12| 623.80
#2008-03-13| 628.56
#2008-03-14| 624.59
#2008-03-17| 615.03
#2008-03-18| 635.44
#2008-03-19| 613.77
#2008-03-20| 601.47
#2008-03-21| .
#2008-03-24| 612.35
#2008-03-25| 635.79
#2008-03-26| 638.58
#2008-03-27| 639.30
#2008-03-28| 637.63
#2008-03-31| 638.05
#2008-04-01| 643.56
#2008-04-02| 648.59
#2008-04-03| 662.05
#2008-04-04| 671.14
#2008-04-07| 672.69
#2008-04-08| 673.52
#2008-04-09| 672.86
#2008-04-10| 674.90
#2008-04-11| 674.45
#2008-04-14| 677.49
#2008-04-15| 680.10
#2008-04-16| 705.73
#2008-04-17| 700.72
#2008-04-18| 710.77
#2008-04-21| 722.12
#2008-04-22| 714.21
#2008-04-23| 706.44
#2008-04-24| 694.28
#2008-04-25| 709.41
#2008-04-28| 701.17
#2008-04-29| 685.15
#2008-04-30| 689.90
#2008-05-01| 687.97
#2008-05-02| 693.20
#2008-05-05| 699.82
#2008-05-06| 705.12
#2008-05-07| 699.42
#2008-05-08| 706.78
#2008-05-09| 698.41
#2008-05-12| 705.49
#2008-05-13| 706.80
#2008-05-14| 713.41
#2008-05-15| 717.21
#2008-05-16| 723.04
#2008-05-19| 722.45
#2008-05-20| 721.64
#2008-05-21| 714.36
#2008-05-22| 716.73
#2008-05-23| 709.17
#2008-05-26| .
#2008-05-27| 701.23
#2008-05-28| 715.71
#2008-05-29| 716.83
#2008-05-30| 723.16
#2008-06-02| 720.50
#2008-06-03| 727.74
#2008-06-04| 729.81
#2008-06-05| 742.98
#2008-06-06| 735.41
#2008-06-09| 738.66
#2008-06-10| 724.76
#2008-06-11| 722.99
#2008-06-12| 721.74
#2008-06-13| 729.14
#2008-06-16| 734.34
#2008-06-17| 746.48
#2008-06-18| 738.67
#2008-06-19| 733.36
#2008-06-20| 726.38
#2008-06-23| 726.86
#2008-06-24| 713.67
#2008-06-25| 712.35
#2008-06-26| 701.93
#2008-06-27| 706.20
#2008-06-30| 707.00
#2008-07-01| 700.62
#2008-07-02| 681.47
#2008-07-03| 675.77
#2008-07-04| .
#2008-07-07| 675.26
#2008-07-08| 671.51
#2008-07-09| 677.07
#2008-07-10| 683.84
#2008-07-11| 680.26
#2008-07-14| 684.00
#2008-07-15| 676.90
#2008-07-16| 673.02
#2008-07-17| 676.54
#2008-07-18| 669.55
#2008-07-21| 683.30
#2008-07-22| 685.19
#2008-07-23| 669.73
#2008-07-24| 658.76
#2008-07-25| 666.62
#2008-07-28| 664.58
#2008-07-29| 663.05
#2008-07-30| 676.41
#2008-07-31| 671.74
#2008-08-01| 660.17
#2008-08-04| 642.51
#2008-08-05| 635.13
#2008-08-06| 644.26
#2008-08-07| 637.52
#2008-08-08| 630.06
#2008-08-11| 627.76
#2008-08-12| 626.09
#2008-08-13| 632.57
#2008-08-14| 633.43
#2008-08-15| 623.50
#2008-08-18| 626.08
#2008-08-19| 621.90
#2008-08-20| 629.54
#2008-08-21| 634.99
#2008-08-22| 633.01
#2008-08-25| 627.68
#2008-08-26| 627.97
#2008-08-27| 632.96
#2008-08-28| 635.79
#2008-08-29| 636.25
#2008-09-01| .
#2008-09-02| 622.75
#2008-09-03| 613.25
#2008-09-04| 596.03
#2008-09-05| 593.87
#2008-09-08| 594.15
#2008-09-09| 572.78
#2008-09-10| 573.72
#2008-09-11| 578.62
#2008-09-12| 598.60
#2008-09-15| 582.35
#2008-09-16| 585.35
#2008-09-17| 569.61
#2008-09-18| 575.50
#2008-09-19| 608.58
#2008-09-22| 602.26
#2008-09-23| 587.59
#2008-09-24| 582.57
#2008-09-25| 579.93
#2008-09-26| 560.91
#2008-09-29| 521.18
#2008-09-30| 522.37
#2008-10-01| 517.26
#2008-10-02| 474.13
#2008-10-03| 477.48
#2008-10-06| 449.62
#2008-10-07| 443.97
#2008-10-08| 430.58
#2008-10-09| 419.19
#2008-10-10| 399.15
#2008-10-13| 432.09
#2008-10-14| 444.10
#2008-10-15| 405.57
#2008-10-16| 391.48
#2008-10-17| 393.66
#2008-10-20| 412.00
#2008-10-21| 402.42
#2008-10-22| 372.93
#2008-10-23| 374.17
#2008-10-24| 359.80
#2008-10-27| 334.01
#2008-10-28| 354.95
#2008-10-29| 387.46
#2008-10-30| 398.60
#2008-10-31| 403.76
#2008-11-03| 406.46
#2008-11-04| 428.67
#2008-11-05| 415.93
#2008-11-06| 388.14
#2008-11-07| 396.52
#2008-11-10| 403.58
#2008-11-11| 384.23
#2008-11-12| 367.39
#2008-11-13| 376.18
#2008-11-14| 370.33
#2008-11-17| 364.11
#2008-11-18| 360.60
#2008-11-19| 337.21
#2008-11-20| 314.55
#2008-11-21| 321.34
#2008-11-24| 341.07
#2008-11-25| 351.86
#2008-11-26| 354.27
#2008-11-27| .
#2008-11-28| 359.03
#2008-12-01| 333.19
#2008-12-02| 338.24
#2008-12-03| 338.04
#2008-12-04| 335.08
#2008-12-05| 330.28
#2008-12-08| 358.63
#2008-12-09| 361.12
#2008-12-10| 369.22
#2008-12-11| 365.55
#2008-12-12| 364.00
#2008-12-15| 370.17
#2008-12-16| 384.46
#2008-12-17| 394.90
#2008-12-18| 390.46
#2008-12-19| 378.48
#2008-12-22| 369.21
#2008-12-23| 368.42
#2008-12-24| 367.34
#2008-12-25| .
#2008-12-26| 371.24
#2008-12-29| 376.10
#2008-12-30| 384.27
#2008-12-31| 382.72
#2009-01-01| .
#2009-01-02| 395.00
#2009-01-05| 395.87
#2009-01-06| 400.54
#2009-01-07| 399.39
#2009-01-08| 399.77
#2009-01-09| 391.70
#2009-01-12| 382.12
#2009-01-13| 376.95
#2009-01-14| 366.76
#2009-01-15| 363.34
#2009-01-16| 372.22
#2009-01-19| .
#2009-01-20| 353.01
#2009-01-21| 357.60
#2009-01-22| 355.55
#2009-01-23| 352.48
#2009-01-26| 358.39
#2009-01-27| 358.27
#2009-01-28| 370.01
#2009-01-29| 364.06
#2009-01-30| 349.74
#2009-02-02| 345.21
#2009-02-03| 350.63
#2009-02-04| 359.10
#2009-02-05| 363.42
#2009-02-06| 375.81
#2009-02-09| 380.68
#2009-02-10| 370.44
#2009-02-11| 368.39
#2009-02-12| 363.47
#2009-02-13| 365.73
#2009-02-16| .
#2009-02-17| 345.87
#2009-02-18| 346.01
#2009-02-19| 347.43
#2009-02-20| 339.70
#2009-02-23| 329.62
#2009-02-24| 333.42
#2009-02-25| 329.69
#2009-02-26| 332.76
#2009-02-27| 329.91
#2009-03-02| 312.00
#2009-03-03| 311.47
#2009-03-04| 323.66
#2009-03-05| 311.58
#2009-03-06| 311.45
#2009-03-09| 313.34
#2009-03-10| 332.31
#2009-03-11| 339.01
#2009-03-12| 339.15
#2009-03-13| 341.77
#2009-03-16| 347.00
#2009-03-17| 344.54
#2009-03-18| 348.37
#2009-03-19| 361.82
#2009-03-20| 361.02
#2009-03-23| 373.41
#2009-03-24| 375.65
#2009-03-25| 375.47
#2009-03-26| 382.96
#2009-03-27| 374.17
#2009-03-30| 356.87
#2009-03-31| 360.30
#2009-04-01| 365.80
#2009-04-02| 383.30
#2009-04-03| 389.58
#2009-04-06| 385.84
#2009-04-07| 375.90
#2009-04-08| 378.10
#2009-04-09| 393.78
#2009-04-10| .
#2009-04-13| 397.30
#2009-04-14| 397.41
#2009-04-15| 397.77
#2009-04-16| 401.48
#2009-04-17| 401.70
#2009-04-20| 388.34
#2009-04-21| 391.85
#2009-04-22| 396.05
#2009-04-23| 392.98
#2009-04-24| 406.16
#2009-04-27| 402.10
#2009-04-28| 397.37
#2009-04-29| 403.54
#2009-04-30| 411.95
#2009-05-01| 414.01
#2009-05-04| 430.30
#2009-05-05| 427.89
#2009-05-06| 426.55
#2009-05-07| 425.44
#2009-05-08| 433.84
#2009-05-11| 433.07
#2009-05-12| 436.85
#2009-05-13| 429.02
#2009-05-14| 432.07
#2009-05-15| 436.45
#2009-05-18| 443.53
#2009-05-19| 452.86
#2009-05-20| 464.30
#2009-05-21| 453.23
#2009-05-22| 458.97
#2009-05-25| .
#2009-05-26| 463.76
#2009-05-27| 457.16
#2009-05-28| 456.96
#2009-05-29| 466.10
#2009-06-01| 478.62
#2009-06-02| 483.90
#2009-06-03| 474.64
#2009-06-04| 474.42
#2009-06-05| 468.64
#2009-06-08| 460.15
#2009-06-09| 467.52
#2009-06-10| 470.42
#2009-06-11| 477.12
#2009-06-12| 473.37
#2009-06-15| 457.75
#2009-06-16| 451.39
#2009-06-17| 439.60
#2009-06-18| 441.24
#2009-06-19| 441.04
#2009-06-22| 425.68
#2009-06-23| 428.40
#2009-06-24| 435.70
#2009-06-25| 434.08
#2009-06-26| 438.27
#2009-06-29| 443.22
#2009-06-30| 439.13
#2009-07-01| 444.21
#2009-07-02| 434.26
#2009-07-03| .
#2009-07-06| 429.32
#2009-07-07| 423.42
#2009-07-08| 419.35
#2009-07-09| 423.73
#2009-07-10| 417.59
#2009-07-13| 424.91
#2009-07-14| 428.17
#2009-07-15| 441.95
#2009-07-16| 449.53
#2009-07-17| 450.12
#2009-07-20| 455.78
#2009-07-21| 462.99
#2009-07-22| 466.97
#2009-07-23| 480.71
#2009-07-24| 480.23
#2009-07-27| 481.89
#2009-07-28| 479.24
#2009-07-29| 481.37
#2009-07-30| 489.42
#2009-07-31| 495.51
#2009-08-03| 509.83
#2009-08-04| 508.25
#2009-08-05| 507.90
#2009-08-06| 507.23
#2009-08-07| 505.21
#2009-08-10| 502.19
#2009-08-11| 498.06
#2009-08-12| 502.28
#2009-08-13| 512.92
#2009-08-14| 504.19
#2009-08-17| 489.16
#2009-08-18| 493.68
#2009-08-19| 499.25
#2009-08-20| 504.18
#2009-08-21| 511.68
#2009-08-24| 515.33
#2009-08-25| 515.28
#2009-08-26| 510.39
#2009-08-27| 504.46
#2009-08-28| 511.84
#2009-08-31| 505.50
#2009-09-01| 497.94
#2009-09-02| 495.01
#2009-09-03| 495.95
#2009-09-04| 499.56
#2009-09-07| .
#2009-09-08| 517.73
#2009-09-09| 523.24
#2009-09-10| 523.54
#2009-09-11| 526.70
#2009-09-14| 528.56
#2009-09-15| 534.15
#2009-09-16| 545.53
#2009-09-17| 550.71
#2009-09-18| 549.67
#2009-09-21| 541.95
#2009-09-22| 546.42
#2009-09-23| 540.31
#2009-09-24| 534.93
#2009-09-25| 528.51
#2009-09-28| 537.22
#2009-09-29| 535.32
#2009-09-30| 534.15
#2009-10-01| 516.66
#2009-10-02| 509.47
#2009-10-05| 514.31
#2009-10-06| 529.93
#2009-10-07| 531.60
#2009-10-08| 542.22
#2009-10-09| 542.03
#2009-10-12| 547.25
#2009-10-13| 545.37
#2009-10-14| 560.07
#2009-10-15| 560.79
#2009-10-16| 555.67
#2009-10-19| 567.82
#2009-10-20| 562.99
#2009-10-21| 561.66
#2009-10-22| 561.30
#2009-10-23| 554.31
#2009-10-26| 546.70
#2009-10-27| 541.19
#2009-10-28| 527.27
#2009-10-29| 535.79
#2009-10-30| 522.77
#2009-11-02| 524.66
#2009-11-03| 522.84
#2009-11-04| 529.43
#2009-11-05| 539.74
#2009-11-06| 542.27
#2009-11-09| 557.21
#2009-11-10| 555.92
#2009-11-11| 561.57
#2009-11-12| 561.87
#2009-11-13| 563.41
#2009-11-16| 573.77
#2009-11-17| 573.39
#2009-11-18| 575.49
#2009-11-19| 565.33
#2009-11-20| 566.88
#2009-11-23| 578.03
#2009-11-24| 574.56
#2009-11-25| 582.28
#2009-11-26| .
#2009-11-27| 566.88
#2009-11-30| 570.52
#2009-12-01| 585.11
#2009-12-02| 593.26
#2009-12-03| 592.06
#2009-12-04| 586.85
#2009-12-07| 589.01
#2009-12-08| 579.42
#2009-12-09| 582.67
#2009-12-10| 582.08
#2009-12-11| 586.78
#2009-12-14| 590.29
#2009-12-15| 584.67
#2009-12-16| 590.79
#2009-12-17| 576.46
#2009-12-18| 570.75
#2009-12-21| 577.73
#2009-12-22| 578.00
#2009-12-23| 583.54
#2009-12-24| 586.92
#2009-12-25| .
#2009-12-28| 591.24
#2009-12-29| 591.04
#2009-12-30| 585.41
#2009-12-31| 583.70
#2010-01-01| .
#2010-01-04| 598.18
#2010-01-05| 599.72
#2010-01-06| 602.28
#2010-01-07| 600.83
#2010-01-08| 600.84
#2010-01-11| 605.24
#2010-01-12| 597.85
#2010-01-13| 600.22
#2010-01-14| 599.78
#2010-01-15| 592.19
#2010-01-18| .
#2010-01-19| 597.01
#2010-01-20| 584.89
#2010-01-21| 572.41
#2010-01-22| 566.20
#2010-01-25| 564.88
#2010-01-26| 562.74
#2010-01-27| 560.11
#2010-01-28| 549.84
#2010-01-29| 546.66
#2010-02-01| 553.70
#2010-02-02| 558.82
#2010-02-03| 560.07
#2010-02-04| 543.14
#2010-02-05| 536.72
#2010-02-08| 537.86
#2010-02-09| 544.04
#2010-02-10| 545.03
#2010-02-11| 547.89
#2010-02-12| 550.15
#2010-02-15| .
#2010-02-16| 558.90
#2010-02-17| 564.31
#2010-02-18| 566.19
#2010-02-19| 562.94
#2010-02-22| 564.48
#2010-02-23| 559.01
#2010-02-24| 556.65
#2010-02-25| 552.33
#2010-02-26| 556.63
#2010-03-01| 562.79
#2010-03-02| 570.58
#2010-03-03| 578.54
#2010-03-04| 574.05
#2010-03-05| 582.84
#2010-03-08| 584.53
#2010-03-09| 583.03
#2010-03-10| 586.84
#2010-03-11| 586.49
#2010-03-12| 595.24
#2010-03-15| 590.44
#2010-03-16| 597.34
#2010-03-17| 600.75
#2010-03-18| 594.44
#2010-03-19| 589.24
#2010-03-22| 593.86
#2010-03-23| 595.47
#2010-03-24| 590.40
#2010-03-25| 589.15
#2010-03-26| 591.88
#2010-03-29| 594.73
#2010-03-30| 596.26
#2010-03-31| 596.90
#2010-04-01| 603.20
#2010-04-02| .
#2010-04-05| 604.92
#2010-04-06| 602.08
#2010-04-07| 598.61
#2010-04-08| 597.18
#2010-04-09| 603.74
#2010-04-12| 605.13
#2010-04-13| 600.88
#2010-04-14| 604.33
#2010-04-15| 605.63
#2010-04-16| 596.23
#2010-04-19| 592.41
#2010-04-20| 596.60
#2010-04-21| 596.80
#2010-04-22| 593.32
#2010-04-23| 603.12
#2010-04-26| 607.37
#2010-04-27| 595.84
#2010-04-28| 590.49
#2010-04-29| 596.70
#2010-04-30| 593.02
#2010-05-03| 594.19
#2010-05-04| 573.55
#2010-05-05| 564.35
#2010-05-06| 552.29
#2010-05-07| 538.72
#2010-05-10| 565.56
#2010-05-11| 559.61
#2010-05-12| 570.36
#2010-05-13| 569.74
#2010-05-14| 552.84
#2010-05-17| 549.02
#2010-05-18| 549.03
#2010-05-19| 538.32
#2010-05-20| 523.40
#2010-05-21| 529.40
#2010-05-24| 523.34
#2010-05-25| 513.14
#2010-05-26| 517.03
#2010-05-27| 535.83
#2010-05-28| 532.07
#2010-05-31| .
#2010-06-01| 526.05
#2010-06-02| 528.83
#2010-06-03| 533.04
#2010-06-04| 518.20
#2010-06-07| 510.35
#2010-06-08| 513.53
#2010-06-09| 521.24
#2010-06-10| 534.21
#2010-06-11| 537.63
#2010-06-14| 543.68
#2010-06-15| 550.63
#2010-06-16| 553.49
#2010-06-17| 554.74
#2010-06-18| 555.49
#2010-06-21| 560.70
#2010-06-22| 553.13
#2010-06-23| 547.99
#2010-06-24| 541.44
#2010-06-25| 538.89
#2010-06-28| 542.09
#2010-06-29| 520.96
#2010-06-30| 516.88
#2010-07-01| 514.52
#2010-07-02| 514.59
#2010-07-05| .
#2010-07-06| 520.97
#2010-07-07| 528.73
#2010-07-08| 539.40
#2010-07-09| 545.74
#2010-07-12| 543.57
#2010-07-13| 554.83
#2010-07-14| 557.32
#2010-07-15| 559.90
#2010-07-16| 550.48
#2010-07-19| 547.85
#2010-07-20| 549.31
#2010-07-21| 549.97
#2010-07-22| 560.82
#2010-07-23| 566.86
#2010-07-26| 571.73
#2010-07-27| 570.95
#2010-07-28| 570.87
#2010-07-29| 574.64
#2010-07-30| 574.66
#2010-08-02| 592.38
#2010-08-03| 589.54
#2010-08-04| 590.60
#2010-08-05| 596.47
#2010-08-06| 597.68
#2010-08-09| 599.95
#2010-08-10| 590.92
#2010-08-11| 574.07
#2010-08-12| 573.63
#2010-08-13| 571.26
#2010-08-16| 573.16
#2010-08-17| 592.02
#2010-08-18| 593.94
#2010-08-19| 587.01
#2010-08-20| 576.69
#2010-08-23| 575.32
#2010-08-24| 566.99
#2010-08-25| 561.23
#2010-08-26| 566.59
#2010-08-27| 574.49
#2010-08-30| 571.71
#2010-08-31| 573.14
#2010-09-01| 588.92
#2010-09-02| 593.15
#2010-09-03| 599.16
#2010-09-06| .
#2010-09-07| 596.43
#2010-09-08| 599.00
#2010-09-09| 602.05
#2010-09-10| 604.94
#2010-09-13| 614.71
#2010-09-14| 619.29
#2010-09-15| 618.87
#2010-09-16| 622.24
#2010-09-17| 622.24
#2010-09-20| 631.43
#2010-09-21| 629.10
#2010-09-22| 634.15
#2010-09-23| 630.57
#2010-09-24| 642.00
#2010-09-27| 642.53
#2010-09-28| 645.83
#2010-09-29| 643.23
#2010-09-30| 639.36
#2010-10-01| 641.72
#2010-10-04| 637.36
#2010-10-05| 654.17
#2010-10-06| 662.53
#2010-10-07| 661.34
#2010-10-08| 671.33
#2010-10-11| 671.25
#2010-10-12| 669.92
#2010-10-13| 680.66
#2010-10-14| 685.63
#2010-10-15| 685.35
#2010-10-18| 685.93
#2010-10-19| 674.37
#2010-10-20| 685.31
#2010-10-21| 691.54
#2010-10-22| 687.12
#2010-10-25| 696.26
#2010-10-26| 692.11
#2010-10-27| 684.26
#2010-10-28| 683.63
#2010-10-29| 685.07
#2010-11-01| 685.64
#2010-11-02| 693.67
#2010-11-03| 691.29
#2010-11-04| 709.54
#2010-11-05| 710.03
#2010-11-08| 708.25
#2010-11-09| 707.37
#2010-11-10| 696.67
#2010-11-11| 696.95
#2010-11-12| 687.35
#2010-11-15| 686.85
#2010-11-16| 672.07
#2010-11-17| 674.60
#2010-11-18| 690.83
#2010-11-19| 695.58
#2010-11-22| 695.14
#2010-11-23| 683.74
#2010-11-24| 694.54
#2010-11-25| .
#2010-11-26| 688.22
#2010-11-29| 678.45
#2010-11-30| 676.87
#2010-12-01| 690.60
#2010-12-02| 699.82
#2010-12-03| 708.87
#2010-12-06| 710.18
#2010-12-07| 713.80
#2010-12-08| 707.46
#2010-12-09| 704.78
#2010-12-10| 707.45
#2010-12-13| 712.15
#2010-12-14| 713.22
#2010-12-15| 713.68
#2010-12-16| 713.24
#2010-12-17| 711.94
#2010-12-20| 712.39
#2010-12-21| 722.02
#2010-12-22| 721.26
#2010-12-23| 722.19
#2010-12-24| .
#2010-12-27| 721.87
#2010-12-28| 723.28
#2010-12-29| 730.62
#2010-12-30| 729.26
#2010-12-31| 733.48
#2011-01-03| 734.71
#2011-01-04| 729.94
#2011-01-05| 724.90
#2011-01-06| 728.62
#2011-01-07| 724.37
#2011-01-10| 719.80
#2011-01-11| 721.85
#2011-01-12| 736.33
#2011-01-13| 740.99
#2011-01-14| 740.91
#2011-01-17| .
#2011-01-18| 746.80
#2011-01-19| 739.02
#2011-01-20| 720.45
#2011-01-21| 724.30
#2011-01-24| 729.52
#2011-01-25| 732.34
#2011-01-26| 743.06
#2011-01-27| 744.00
#2011-01-28| 734.94
#2011-01-31| 739.95
#2011-02-01| 757.98
#2011-02-02| 761.63
#2011-02-03| 756.64
#2011-02-04| 757.10
#2011-02-07| 763.11
#2011-02-08| 766.30
#2011-02-09| 766.16
#2011-02-10| 766.61
#2011-02-11| 767.57
#2011-02-14| 773.56
#2011-02-15| 772.16
#2011-02-16| 774.10
#2011-02-17| 780.91
#2011-02-18| 781.26
#2011-02-21| .
#2011-02-22| 759.74
#2011-02-23| 752.34
#2011-02-24| 750.59
#2011-02-25| 759.49
#2011-02-28| 772.97
#2011-03-01| 768.42
#2011-03-02| 769.32
#2011-03-03| 780.60
#2011-03-04| 777.98
#2011-03-07| 770.39
#2011-03-08| 766.23
#2011-03-09| 761.22
#2011-03-10| 744.19
#2011-03-11| 742.23
#2011-03-14| 736.19
#2011-03-15| 714.75
#2011-03-16| 714.12
#2011-03-17| 728.12
#2011-03-18| 735.34
#2011-03-21| 747.28
#2011-03-22| 748.59
#2011-03-23| 748.13
#2011-03-24| 757.72
#2011-03-25| 761.09
#2011-03-28| 757.16
#2011-03-29| 762.03
#2011-03-30| 772.76
#2011-03-31| 778.22
#2011-04-01| 784.52
#2011-04-04| 793.79
#2011-04-05| 790.62
#2011-04-06| 793.53
#2011-04-07| 787.80
#2011-04-08| 794.50
#2011-04-11| 791.89
#2011-04-12| 779.92
#2011-04-13| 784.58
#2011-04-14| 783.82
#2011-04-15| 787.47
#2011-04-18| 772.91
#2011-04-19| 781.38
#2011-04-20| 804.13
#2011-04-21| 816.37
#2011-04-22| .
#2011-04-25| 815.80
#2011-04-26| 823.26
#2011-04-27| 824.66
#2011-04-28| 834.93
#2011-04-29| 842.09
#2011-05-02| 846.29
#2011-05-03| 837.62
#2011-05-04| 823.05
#2011-05-05| 815.82
#2011-05-06| 821.94
#2011-05-09| 817.55
#2011-05-10| 828.71
#2011-05-11| 813.68
#2011-05-12| 803.29
#2011-05-13| 800.24
#2011-05-16| 800.00
#2011-05-17| 786.75
#2011-05-18| 800.93
#2011-05-19| 801.18
#2011-05-20| 790.90
#2011-05-23| 775.77
#2011-05-24| 781.40
#2011-05-25| 784.66
#2011-05-26| 786.13
#2011-05-27| 797.14
#2011-05-30| .
#2011-05-31| 816.81
#2011-06-01| 805.86
#2011-06-02| 797.38
#2011-06-03| 796.15
#2011-06-06| 794.65
#2011-06-07| 796.32
#2011-06-08| 788.66
#2011-06-09| 799.00
#2011-06-10| 788.36
#2011-06-13| 786.57
#2011-06-14| 801.50
#2011-06-15| 784.06
#2011-06-16| 772.05
#2011-06-17| 773.59
#2011-06-20| 776.26
#2011-06-21| 796.08
#2011-06-22| 797.75
#2011-06-23| 779.13
#2011-06-24| 778.92
#2011-06-27| 779.02
#2011-06-28| 791.03
#2011-06-29| 806.54
#2011-06-30| 815.31
#2011-07-01| 819.25
#2011-07-04| .
#2011-07-05| 821.62
#2011-07-06| 823.03
#2011-07-07| 831.22
#2011-07-08| 827.92
#2011-07-11| 806.26
#2011-07-12| 800.80
#2011-07-13| 811.44
#2011-07-14| 805.89
#2011-07-15| 808.60
#2011-07-18| 798.48
#2011-07-19| 809.78
#2011-07-20| 810.10
#2011-07-21| 823.53
#2011-07-22| 823.09
#2011-07-25| 825.21
#2011-07-26| 825.42
#2011-07-27| 809.19
#2011-07-28| 799.25
#2011-07-29| 798.79
#2011-08-01| 789.23
#2011-08-02| 768.31
#2011-08-03| 764.04
#2011-08-04| 721.49
#2011-08-05| 709.91
#2011-08-08| 670.30
#2011-08-09| 690.43
#2011-08-10| 673.75
#2011-08-11| 698.67
#2011-08-12| 707.77
#2011-08-15| 721.30
#2011-08-16| 713.61
#2011-08-17| 713.75
#2011-08-18| 675.26
#2011-08-19| 661.13
#2011-08-22| 657.12
#2011-08-23| 673.89
#2011-08-24| 686.20
#2011-08-25| 676.49
#2011-08-26| 683.40
#2011-08-29| 706.54
#2011-08-30| 708.60
#2011-08-31| 716.24
#2011-09-01| 709.13
#2011-09-02| 693.80
#2011-09-05| .
#2011-09-06| 663.77
#2011-09-07| 682.88
#2011-09-08| 679.28
#2011-09-09| 655.98
#2011-09-12| 644.12
#2011-09-13| 653.50
#2011-09-14| 662.73
#2011-09-15| 677.63
#2011-09-16| 680.71
#2011-09-19| 665.36
#2011-09-20| 668.52
#2011-09-21| 649.14
#2011-09-22| 611.95
#2011-09-23| 612.03
#2011-09-26| 621.35
#2011-09-27| 645.80
#2011-09-28| 631.09
#2011-09-29| 633.66
#2011-09-30| 610.40
#2011-10-03| 591.16
#2011-10-04| 589.82
#2011-10-05| 609.89
#2011-10-06| 631.96
#2011-10-07| 632.73
#2011-10-10| 653.54
#2011-10-11| 661.19
#2011-10-12| 674.44
#2011-10-13| 670.11
#2011-10-14| 681.72
#2011-10-17| 669.70
#2011-10-18| 674.88
#2011-10-19| 666.52
#2011-10-20| 660.70
#2011-10-21| 682.78
#2011-10-24| 695.64
#2011-10-25| 685.91
#2011-10-26| 686.91
#2011-10-27| 726.19
#2011-10-28| 729.95
#2011-10-31| 700.78
#2011-11-01| 669.02
#2011-11-02| 682.79
#2011-11-03| 694.88
#2011-11-04| 688.70
#2011-11-07| 688.69
#2011-11-08| 695.17
#2011-11-09| 670.19
#2011-11-10| 670.19
#2011-11-11| 687.78
#2011-11-14| 679.44
#2011-11-15| 674.79
#2011-11-16| 666.78
#2011-11-17| 652.94
#2011-11-18| 650.13
#2011-11-21| 635.18
#2011-11-22| 633.85
#2011-11-23| 622.45
#2011-11-24| .
#2011-11-25| 617.83
#2011-11-28| 642.51
#2011-11-29| 647.24
#2011-11-30| 678.96
#2011-12-01| 673.52
#2011-12-02| 671.89
#2011-12-05| 677.22
#2011-12-06| 674.83
#2011-12-07| 675.25
#2011-12-08| 659.48
#2011-12-09| 662.12
#2011-12-12| 646.70
#2011-12-13| 639.29
#2011-12-14| 626.49
#2011-12-15| 630.94
#2011-12-16| 635.86
#2011-12-19| 628.30
#2011-12-20| 651.31
#2011-12-21| 649.86
#2011-12-22| 657.44
#2011-12-23| 662.09
#2011-12-26| .
#2011-12-27| 665.31
#2011-12-28| 653.37
#2011-12-29| 659.90
#2011-12-30| 665.67
#2012-01-02| .
#2012-01-03| 686.36
#2012-01-04| 685.00
#2012-01-05| 680.56
#2012-01-06| 673.86
#2012-01-09| 672.87
#2012-01-10| 690.05
#2012-01-11| 688.96
#2012-01-12| 697.70
#2012-01-13| 695.01
#2012-01-16| .
#2012-01-17| 704.92
#2012-01-18| 712.73
#2012-01-19| 717.38
#2012-01-20| 717.12
#2012-01-23| 721.15
#2012-01-24| 716.23
#2012-01-25| 717.94
#2012-01-26| 727.75
#2012-01-27| 729.05
#2012-01-30| 723.90
#2012-01-31| 722.95
#2012-02-01| 738.30
#2012-02-02| 738.53
#2012-02-03| 745.00
#2012-02-06| 744.42
#2012-02-07| 747.80
#2012-02-08| 748.83
#2012-02-09| 753.45
#2012-02-10| 739.24
#2012-02-13| 744.43
#2012-02-14| 738.28
#2012-02-15| 740.84
#2012-02-16| 746.27
#2012-02-17| 754.91
#2012-02-20| .
#2012-02-21| 764.57
#2012-02-22| 760.76
#2012-02-23| 764.25
#2012-02-24| 767.76
#2012-02-27| 768.36
#2012-02-28| 770.90
#2012-02-29| 762.66
#2012-03-01| 767.50
#2012-03-02| 761.93
#2012-03-05| 752.19
#2012-03-06| 727.15
#2012-03-07| 732.58
#2012-03-08| 750.89
#2012-03-09| 751.92
#2012-03-12| 750.73
#2012-03-13| 759.22
#2012-03-14| 754.74
#2012-03-15| 762.95
#2012-03-16| 770.10
#2012-03-19| 769.82
#2012-03-20| 765.97
#2012-03-21| 766.30
#2012-03-22| 758.92
#2012-03-23| 764.71
#2012-03-26| 776.72
#2012-03-27| 777.73
#2012-03-28| 769.34
#2012-03-29| 764.39
#2012-03-30| 772.13
#2012-04-02| 782.50
#2012-04-03| 778.25
#2012-04-04| 756.43
#2012-04-05| 754.46
#2012-04-06| .
#2012-04-09| 747.64
#2012-04-10| 733.90
#2012-04-11| 739.97
#2012-04-12| 756.90
#2012-04-13| 745.30
#2012-04-16| 750.04
#2012-04-17| 765.70
#2012-04-18| 761.44
#2012-04-19| 761.34
#2012-04-20| 767.39
#2012-04-23| 749.20
#2012-04-24| 751.33
#2012-04-25| 768.17
#2012-04-26| 769.42
#2012-04-27| 777.17
#2012-04-30| 770.85
#2012-05-01| 772.43
#2012-05-02| 769.84
#2012-05-03| 767.03
#2012-05-04| 752.50
#2012-05-07| 748.74
#2012-05-08| 740.63
#2012-05-09| 736.69
#2012-05-10| 736.65
#2012-05-11| 738.94
#2012-05-14| 722.94
#2012-05-15| 714.27
#2012-05-16| 709.74
#2012-05-17| 699.01
#2012-05-18| 691.91
#2012-05-21| 704.32
#2012-05-22| 709.07
#2012-05-23| 697.75
#2012-05-24| 702.90
#2012-05-25| 698.26
#2012-05-28| .
#2012-05-29| 712.82
#2012-05-30| 696.14
#2012-05-31| 693.08
#2012-06-01| 671.08
#2012-06-04| 667.14
#2012-06-05| 670.51
#2012-06-06| 686.64
#2012-06-07| 696.04
#2012-06-08| 691.86
#2012-06-11| 691.38
#2012-06-12| 696.43
#2012-06-13| 693.50
#2012-06-14| 694.16
#2012-06-15| 703.36
#2012-06-18| 707.34
#2012-06-19| 723.58
#2012-06-20| 722.70
#2012-06-21| 708.52
#2012-06-22| 701.02
#2012-06-25| 693.90
#2012-06-26| 696.47
#2012-06-27| 700.59
#2012-06-28| 698.39
#2012-06-29| 725.86
#2012-07-02| 724.10
#2012-07-03| 734.59
#2012-07-04| .
#2012-07-05| 728.14
#2012-07-06| 720.98
#2012-07-09| 714.67
#2012-07-10| 709.50
#2012-07-11| 707.13
#2012-07-12| 699.88
#2012-07-13| 712.07
#2012-07-16| 711.68
#2012-07-17| 717.62
#2012-07-18| 726.78
#2012-07-19| 736.06
#2012-07-20| 727.10
#2012-07-23| 710.48
#2012-07-24| 704.26
#2012-07-25| 705.90
#2012-07-26| 721.84
#2012-07-27| 735.54
#2012-07-30| 734.21
#2012-07-31| 732.26
#2012-08-01| 731.54
#2012-08-02| 717.05
#2012-08-03| 735.74
#2012-08-06| 740.92
#2012-08-07| 748.03
#2012-08-08| 747.63
#2012-08-09| 749.77
#2012-08-10| 748.51
#2012-08-13| 744.48
#2012-08-14| 746.38
#2012-08-15| 747.70
#2012-08-16| 756.63
#2012-08-17| 756.58
#2012-08-20| 756.39
#2012-08-21| 759.58
#2012-08-22| 756.87
#2012-08-23| 753.54
#2012-08-24| 752.28
#2012-08-27| 752.16
#2012-08-28| 748.04
#2012-08-29| 750.32
#2012-08-30| 739.76
#2012-08-31| 745.85
#2012-09-03| .
#2012-09-04| 739.49
#2012-09-05| 742.92
#2012-09-06| 761.40
#2012-09-07| 774.05
#2012-09-10| 772.11
#2012-09-11| 777.14
#2012-09-12| 778.81
#2012-09-13| 784.22
#2012-09-14| 800.77
#2012-09-17| 798.00
#2012-09-18| 792.79
#2012-09-19| 798.52
#2012-09-20| 795.51
#2012-09-21| 797.47
#2012-09-24| 790.23
#2012-09-25| 789.53
#2012-09-26| 778.41
#2012-09-27| 784.23
#2012-09-28| 778.68
#2012-10-01| 787.51
#2012-10-02| 782.13
#2012-10-03| 776.74
#2012-10-04| 780.20
#2012-10-05| 789.49
#2012-10-08| 781.00
#2012-10-09| 771.41
#2012-10-10| 764.70
#2012-10-11| 771.49
#2012-10-12| 767.30
#2012-10-15| 771.52
#2012-10-16| 787.93
#2012-10-17| 795.29
#2012-10-18| 795.19
#2012-10-19| 784.58
#2012-10-22| 783.38
#2012-10-23| 761.45
#2012-10-24| 764.19
#2012-10-25| 766.26
#2012-10-26| 767.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 770.66
#2012-11-01| 780.72
#2012-11-02| 774.82
#2012-11-05| 773.60
#2012-11-06| 779.24
#2012-11-07| 766.23
#2012-11-08| 759.11
#2012-11-09| 756.33
#2012-11-12| 754.00
#2012-11-13| 755.69
#2012-11-14| 747.61
#2012-11-15| 744.80
#2012-11-16| 741.92
#2012-11-19| 761.76
#2012-11-20| 766.44
#2012-11-21| 766.33
#2012-11-22| .
#2012-11-23| 784.67
#2012-11-26| 784.70
#2012-11-27| 784.66
#2012-11-28| 786.04
#2012-11-29| 794.01
#2012-11-30| 795.97
#2012-12-03| 793.87
#2012-12-04| 794.17
#2012-12-05| 795.13
#2012-12-06| 802.76
#2012-12-07| 803.52
#2012-12-10| 807.86
#2012-12-11| 813.73
#2012-12-12| 814.15
#2012-12-13| 813.87
#2012-12-14| 818.30
#2012-12-17| 821.21
#2012-12-18| 827.62
#2012-12-19| 830.99
#2012-12-20| 833.58
#2012-12-21| 824.79
#2012-12-24| 826.02
#2012-12-25| 826.51
#2012-12-26| 828.55
#2012-12-27| 828.60
#2012-12-28| 823.16
#2012-12-31| 828.52
#2013-01-01| 828.77
#2013-01-02| 843.12
#2013-01-03| 836.62
#2013-01-04| 842.31
#2013-01-07| 839.00
#2013-01-08| 836.61
#2013-01-09| 840.69
#2013-01-10| 846.98
#2013-01-11| 850.06
#2013-01-14| 851.07
#2013-01-15| 850.51
#2013-01-16| 847.56
#2013-01-17| 855.54
#2013-01-18| 855.50
#2013-01-21| 858.09
#2013-01-22| 859.26
#2013-01-23| 856.99
#2013-01-24| 862.85
#2013-01-25| 878.22
#2013-01-28| 870.45
#2013-01-29| 871.57
#2013-01-30| 871.14
#2013-01-31| 864.62
#2013-02-01| 874.88
#2013-02-04| 859.35
#2013-02-05| 859.30
#2013-02-06| 857.32
#2013-02-07| 853.29
#2013-02-08| 857.99
#2013-02-11| 854.70
#2013-02-12| 858.31
#2013-02-13| 862.79
#2013-02-14| 854.29
#2013-02-15| 850.11
#2013-02-18| 851.68
#2013-02-19| 860.92
#2013-02-20| 855.60
#2013-02-21| 838.84
#2013-02-22| 846.87
#2013-02-25| 844.13
#2013-02-26| 836.56
#2013-02-27| 847.31
#2013-02-28| 852.57
#2013-03-01| 847.65
#2013-03-04| 848.71
#2013-03-05| 858.74
#2013-03-06| 862.00
#2013-03-07| 863.41
#2013-03-08| 865.16
#2013-03-11| 869.88
#2013-03-12| 872.12
#2013-03-13| 870.24
#2013-03-14| 878.58
#2013-03-15| 882.61
#2013-03-18| 873.53
#2013-03-19| 869.46
#2013-03-20| 876.25
#2013-03-21| 863.53
#2013-03-22| 861.13
#2013-03-25| 853.76
#2013-03-26| 855.48
#2013-03-27| 848.23
#2013-03-28| 854.72
#2013-03-29| 854.95
#2013-04-01| 849.59
#2013-04-02| 849.98
#2013-04-03| 848.07
#2013-04-04| 846.31
#2013-04-05| 841.25
#2013-04-08| 844.44
#2013-04-09| 848.27
#2013-04-10| 858.14
#2013-04-11| 867.15
#2013-04-12| 857.73
#2013-04-15| 843.99
#2013-04-16| 849.71
#2013-04-17| 835.40
#2013-04-18| 836.65
#2013-04-19| 841.67
#2013-04-22| 844.04
#2013-04-23| 855.28
#2013-04-24| 866.03
#2013-04-25| 875.08
#2013-04-26| 875.26
#2013-04-29| 884.81
#2013-04-30| 889.98
#2013-05-01| 881.77
#2013-05-02| 881.01
#2013-05-03| 893.06
#2013-05-06| 892.74
#2013-05-07| 904.60
#2013-05-08| 911.87
#2013-05-09| 907.23
#2013-05-10| 903.28
#2013-05-13| 902.14
#2013-05-14| 908.75
#2013-05-15| 911.05
#2013-05-16| 913.77
#2013-05-17| 915.66
#2013-05-20| 917.52
#2013-05-21| 919.99
#2013-05-22| 916.11
#2013-05-23| 904.01
#2013-05-24| 906.12
#2013-05-27| 904.89
#2013-05-28| 910.39
#2013-05-29| 910.10
#2013-05-30| 911.33
#2013-05-31| 904.80
#2013-06-03| 904.29
#2013-06-04| 905.49
#2013-06-05| 892.28
#2013-06-06| 890.13
#2013-06-07| 898.69
#2013-06-10| 903.04
#2013-06-11| 897.78
#2013-06-12| 897.90
#2013-06-13| 895.52
#2013-06-14| 896.26
#2013-06-17| 906.67
#2013-06-18| 911.76
#2013-06-19| 910.97
#2013-06-20| 875.32
#2013-06-21| 867.91
#2013-06-24| 853.55
#2013-06-25| 860.10
#2013-06-26| 868.66
#2013-06-27| 869.49
#2013-06-28| 866.65
#2013-07-01| 871.93
#2013-07-02| 869.48
#2013-07-03| 866.98
#2013-07-04| 872.08
#2013-07-05| 866.15
#2013-07-08| 876.18
#2013-07-09| 886.57
#2013-07-10| 889.47
#2013-07-11| 904.94
#2013-07-12| 904.99
#2013-07-15| 906.12
#2013-07-16| 901.06
#2013-07-17| 905.31
#2013-07-18| 907.12
#2013-07-19| 906.41
#2013-07-22| 907.89
#2013-07-23| 907.06
#2013-07-24| 904.78
#2013-07-25| 900.59
#2013-07-26| 896.50
#2013-07-29| 897.59
#2013-07-30| 894.06
#2013-07-31| 891.37
#2013-08-01| 900.59
#2013-08-02| 908.81
#2013-08-05| 904.75
#2013-08-06| 903.80
#2013-08-07| 899.43
#2013-08-08| 906.93
#2013-08-09| 905.71
#2013-08-12| 905.62
#2013-08-13| 912.51
#2013-08-14| 912.26
#2013-08-15| 904.16
#2013-08-16| 904.91
#2013-08-19| 902.99
#2013-08-20| 903.46
#2013-08-21| 898.38
#2013-08-22| 906.25
#2013-08-23| 915.70
#2013-08-26| 915.24
#2013-08-27| 902.04
#2013-08-28| 890.68
#2013-08-29| 889.39
#2013-08-30| 882.63
#2013-09-02| 888.82
#2013-09-03| 890.30
#2013-09-04| 897.82
#2013-09-05| 894.10
#2013-09-06| 895.34
#2013-09-09| 904.00
#2013-09-10| 918.51
#2013-09-11| 920.44
#2013-09-12| 915.83
#2013-09-13| 918.39
#2013-09-16| 932.95
#2013-09-17| 929.40
#2013-09-18| 939.89
#2013-09-19| 950.04
#2013-09-20| 944.20
#2013-09-23| 940.97
#2013-09-24| 939.13
#2013-09-25| 943.08
#2013-09-26| 944.03
#2013-09-27| 941.15
#2013-09-30| 936.35
#2013-10-01| 939.32
#2013-10-02| 938.46
#2013-10-03| 933.75
#2013-10-04| 938.41
#2013-10-07| 927.09
#2013-10-08| 918.33
#2013-10-09| 913.77
#2013-10-10| 927.66
#2013-10-11| 934.30
#2013-10-14| 936.21
#2013-10-15| 935.43
#2013-10-16| 941.63
#2013-10-17| 954.99
#2013-10-18| 959.87
#2013-10-21| 959.99
#2013-10-22| 969.71
#2013-10-23| 967.91
#2013-10-24| 966.97
#2013-10-25| 966.67
#2013-10-28| 966.05
#2013-10-29| 967.34
#2013-10-30| 965.87
#2013-10-31| 959.69
#2013-11-01| 952.63
#2013-11-04| 958.37
#2013-11-05| 955.71
#2013-11-06| 963.21
#2013-11-07| 954.18
#2013-11-08| 959.14
#2013-11-11| 966.40
#2013-11-12| 965.64
#2013-11-13| 964.68
#2013-11-14| 975.86
#2013-11-15| 980.19
#2013-11-18| 979.91
#2013-11-19| 976.94
#2013-11-20| 972.52
#2013-11-21| 973.41
#2013-11-22| 977.55
#2013-11-25| 975.99
#2013-11-26| 975.92
#2013-11-27| 978.86
#2013-11-28| 982.08
#2013-11-29| 985.39
#2013-12-02| 984.69
#2013-12-03| 972.85
#2013-12-04| 967.57
#2013-12-05| 965.53
#2013-12-06| 976.23
#2013-12-09| 980.82
#2013-12-10| 980.30
#2013-12-11| 971.31
#2013-12-12| 962.75
#2013-12-13| 964.09
#2013-12-16| 971.44
#2013-12-17| 971.43
#2013-12-18| 981.84
#2013-12-19| 983.73
#2013-12-20| 989.25
#2013-12-23| 998.19
#2013-12-24|1001.23
#2013-12-25|1000.72
#2013-12-26|1004.10
#2013-12-27|1013.69
#2013-12-30|1013.66
#2013-12-31|1014.71
#2014-01-01|1014.78
#2014-01-02|1000.71
#2014-01-03|1002.35
#2014-01-06| 997.45
#2014-01-07| 996.92
#2014-01-08| 999.18
#2014-01-09| 992.25
#2014-01-10|1000.00
#2014-01-13| 994.22
#2014-01-14|1000.77
#2014-01-15|1008.21
#2014-01-16|1009.64
#2014-01-17|1009.23
#2014-01-20|1010.18
#2014-01-21|1012.31
#2014-01-22|1011.37
#2014-01-23|1003.43
#2014-01-24| 978.21
#2014-01-27| 970.08
#2014-01-28| 973.52
#2014-01-29| 977.99
#2014-01-30| 976.78
#2014-01-31| 971.60
#2014-02-03| 960.59
#2014-02-04| 954.74
#2014-02-05| 954.25
#2014-02-06| 969.84
#2014-02-07| 981.38
#2014-02-10| 986.59
#2014-02-11|1001.90
#2014-02-12|1001.31
#2014-02-13|1009.32
#2014-02-14|1016.76
#2014-02-17|1016.93
#2014-02-18|1019.87
#2014-02-19|1019.86
#2014-02-20|1017.68
#2014-02-21|1020.47
#2014-02-24|1022.16
#2014-02-25|1025.75
#2014-02-26|1026.35
#2014-02-27|1026.85
#2014-02-28|1039.79
#2014-03-03|1024.08
#2014-03-04|1040.32
#2014-03-05|1040.13
#2014-03-06|1047.08
#2014-03-07|1039.98
#2014-03-10|1039.00
#2014-03-11|1033.30
#2014-03-12|1025.76
#2014-03-13|1013.39
#2014-03-14|1013.92
#2014-03-17|1020.12
#2014-03-18|1025.61
#2014-03-19|1023.17
#2014-03-20|1017.61
#2014-03-21|1023.24
#2014-03-24|1014.67
#2014-03-25|1025.20
#2014-03-26|1024.18
#2014-03-27|1022.92
#2014-03-28|1029.96
#2014-03-31|1036.78
#2014-04-01|1039.50
#2014-04-02|1040.58
#2014-04-03|1037.35
#2014-04-04|1034.31
#2014-04-07|1020.21
#2014-04-08|1024.26
#2014-04-09|1029.04
#2014-04-10|1022.41
#2014-04-11|1008.72
#2014-04-14|1011.30
#2014-04-15|1010.99
#2014-04-16|1025.67
#2014-04-17|1030.60
#2014-04-18|1031.07
#2014-04-21|1030.78
#2014-04-22|1043.38
#2014-04-23|1040.92
#2014-04-24|1040.67
#2014-04-25|1034.91
#2014-04-28|1036.27
#2014-04-29|1044.29
#2014-04-30|1053.30
#2014-05-01|1051.71
#2014-05-02|1053.38
#2014-05-05|1055.77
#2014-05-06|1053.62
#2014-05-07|1056.94
#2014-05-08|1058.27
#2014-05-09|1053.33
#2014-05-12|1064.41
#2014-05-13|1065.18
#2014-05-14|1068.18
#2014-05-15|1059.84
#2014-05-16|1059.82
#2014-05-19|1064.02
#2014-05-20|1060.28
#2014-05-21|1063.00
#2014-05-22|1064.55
#2014-05-23|1069.14
#2014-05-26|1075.06
#2014-05-27|1075.26
#2014-05-28|1075.17
#2014-05-29|1080.55
#2014-05-30|1081.85
#2014-06-02|1084.34
#2014-06-03|1081.68
#2014-06-04|1083.89
#2014-06-05|1084.39
#2014-06-06|1091.01
#2014-06-09|1089.29
#2014-06-10|1088.44
#2014-06-11|1083.68
#2014-06-12|1078.96
#2014-06-13|1076.60
#2014-06-16|1076.54
#2014-06-17|1079.45
#2014-06-18|1086.54
#2014-06-19|1092.06
#2014-06-20|1092.93
#2014-06-23|1089.78
#2014-06-24|1089.54
#2014-06-25|1086.37
#2014-06-26|1080.79
#2014-06-27|1079.84
#2014-06-30|1087.82
#2014-07-01|1095.06
#2014-07-02|1093.18
#2014-07-03|1098.96
#2014-07-04|1098.85
#2014-07-07|1089.84
#2014-07-08|1081.77
#2014-07-09|1084.29
#2014-07-10|1069.64
#2014-07-11|1070.93
#2014-07-14|1079.44
#2014-07-15|1073.76
#2014-07-16|1080.76
#2014-07-17|1072.83
#2014-07-18|1076.05
#2014-07-21|1070.63
#2014-07-22|1075.82
#2014-07-23|1080.89
#2014-07-24|1081.55
#2014-07-25|1075.70
#2014-07-28|1079.21
#2014-07-29|1076.51
#2014-07-30|1070.46
#2014-07-31|1051.15
#2014-08-01|1041.27
#2014-08-04|1041.94
#2014-08-05|1038.60
#2014-08-06|1039.58
#2014-08-07|1032.10
#2014-08-08|1034.77
#2014-08-11|1044.28
#2014-08-12|1040.13
#2014-08-13|1049.30
#2014-08-14|1051.49
#2014-08-15|1046.50
#2014-08-18|1058.45
#2014-08-19|1063.33
#2014-08-20|1062.32
#2014-08-21|1066.27
#2014-08-22|1060.12
#2014-08-25|1069.70
#2014-08-26|1074.06
#2014-08-27|1073.46
#2014-08-28|1069.87
#2014-08-29|1071.10
#2014-09-01|1070.40
#2014-09-02|1070.21
#2014-09-03|1076.34
#2014-09-04|1071.15
#2014-09-05|1070.33
#2014-09-08|1067.43
#2014-09-09|1058.16
#2014-09-10|1058.58
#2014-09-11|1057.79
#2014-09-12|1054.82
#2014-09-15|1056.87
#2014-09-16|1057.98
#2014-09-17|1064.50
#2014-09-18|1076.40
#2014-09-19|1075.53
#2014-09-22|1074.23
#2014-09-23|1066.96
#2014-09-24|1072.73
#2014-09-25|1056.29
#2014-09-26|1057.35
#2014-09-29|1052.37
#2014-09-30|1045.73
#2014-10-01|1025.59
#2014-10-02|1016.90
#2014-10-03|1012.21
#2014-10-06|1018.91
#2014-10-07|1007.24
#2014-10-08|1007.70
#2014-10-09| 998.26
#2014-10-10| 975.84
#2014-10-13| 964.88
#2014-10-14| 964.43
#2014-10-15| 960.43
#2014-10-16| 967.56
#2014-10-17| 981.78
#2014-10-20| 986.18
#2014-10-21|1002.86
#2014-10-22|1001.49
#2014-10-23|1005.10
#2014-10-24|1005.32
#2014-10-27| 995.17
#2014-10-28|1009.19
#2014-10-29|1006.29
#2014-10-30|1008.71
#2014-10-31|1023.92
#2014-11-03|1011.79
#2014-11-04|1006.52
#2014-11-05|1019.52
#2014-11-06|1024.31
#2014-11-07|1020.87
#2014-11-10|1026.26
#2014-11-11|1028.49
#2014-11-12|1028.32
#2014-11-13|1031.06
#2014-11-14|1032.29
#2014-11-17|1031.35
#2014-11-18|1051.62
#2014-11-19|1052.33
#2014-11-20|1055.87
#2014-11-21|1068.68
#2014-11-24|1064.13
#2014-11-25|1066.77
#2014-11-26|1070.53
#2014-11-27|1069.95
#2014-11-28|1055.47
#2014-12-01|1052.40
#2014-12-02|1052.57
#2014-12-03|1059.70
#2014-12-04|1062.89
#2014-12-05|1067.76
#2014-12-08|1055.64
#2014-12-09|1053.07
#2014-12-10|1039.78
#2014-12-11|1038.02
#2014-12-12|1015.80
#2014-12-15| 999.91
#2014-12-16|1009.69
#2014-12-17|1019.10
#2014-12-18|1036.03
#2014-12-19|1041.41
#2014-12-22|1047.04
#2014-12-23|1050.87
#2014-12-24|1051.58
#2014-12-25|1051.27
#2014-12-26|1052.75
#2014-12-29|1052.22
#2014-12-30|1044.50
#2014-12-31|1038.14
#2015-01-01|1038.22
#2015-01-02|1034.20
#2015-01-05|1007.17
#2015-01-06|1001.03
#2015-01-07|1002.04
#2015-01-08|1030.33
#2015-01-09|1022.87
#2015-01-12|1025.91
#2015-01-13|1028.86
#2015-01-14|1021.65
#2015-01-15|1025.09
#2015-01-16|1032.37
#2015-01-19|1041.24
#2015-01-20|1041.31
#2015-01-21|1048.23
#2015-01-22|1051.81
#2015-01-23|1048.77
#2015-01-26|1053.56
#2015-01-27|1055.16
#2015-01-28|1049.05
#2015-01-29|1053.75
#2015-01-30|1053.07
#2015-02-02|1064.37
#2015-02-03|1074.73
#2015-02-04|1076.33
#2015-02-05|1086.37
#2015-02-06|1078.81
#2015-02-09|1075.17
#2015-02-10|1078.86
#2015-02-11|1077.41
#2015-02-12|1098.48
#2015-02-13|1106.38
#2015-02-16|1103.37
#2015-02-17|1100.52
#2015-02-18|1102.04
#2015-02-19|1107.76
#2015-02-20|1111.44
#2015-02-23|1114.76
#2015-02-24|1119.12
#2015-02-25|1120.82
#2015-02-26|1119.98
#2015-02-27|1118.67
#2015-03-02|1121.14
#2015-03-03|1114.05
#2015-03-04|1110.12
#2015-03-05|1111.74
#2015-03-06|1101.72
#2015-03-09|1104.29
#2015-03-10|1086.75
#2015-03-11|1091.50
#2015-03-12|1101.17
#2015-03-13|1095.18
#2015-03-16|1104.74
#2015-03-17|1094.96
#2015-03-18|1103.33
#2015-03-19|1093.60
#2015-03-20|1109.23
#2015-03-23|1111.01
#2015-03-24|1110.58
#2015-03-25|1106.02
#2015-03-26|1099.67
#2015-03-27|1100.26
#2015-03-30|1112.03
#2015-03-31|1096.66
#2015-04-01|1095.90
#2015-04-02|1101.97
#2015-04-03|1103.54
#2015-04-06|1114.07
#2015-04-07|1116.19
#2015-04-08|1112.56
#2015-04-09|1115.64
#2015-04-10|1120.76
#2015-04-13|1113.53
#2015-04-14|1119.17
#2015-04-15|1118.52
#2015-04-16|1111.64
#2015-04-17|1098.54
#2015-04-20|1108.11
#2015-04-21|1111.23
#2015-04-22|1107.85
#2015-04-23|1107.29
#2015-04-24|1115.36
#2015-04-27|1128.81
#2015-04-28|1125.23
#2015-04-29|1118.17
#2015-04-30|1109.73
#2015-05-01|1116.43
#2015-05-04|1122.78
#2015-05-05|1108.21
#2015-05-06|1115.52
#2015-05-07|1112.40
#2015-05-08|1139.86
#2015-05-11|1134.27
#2015-05-12|1124.99
#2015-05-13|1124.93
#2015-05-14|1135.85
#2015-05-15|1142.03
#2015-05-18|1142.98
#2015-05-19|1140.10
#2015-05-20|1140.86
#2015-05-21|1147.20
#2015-05-22|1141.13
#2015-05-25|1139.28
#2015-05-26|1121.93
#2015-05-27|1131.31
#2015-05-28|1133.43
#2015-05-29|1122.43
#2015-06-01|1121.88
#2015-06-02|1127.77
#2015-06-03|1137.71
#2015-06-04|1126.19
#2015-06-05|1107.40
#2015-06-08|1103.21
#2015-06-09|1105.53
#2015-06-10|1125.46
#2015-06-11|1125.81
#2015-06-12|1117.74
#2015-06-15|1106.35
#2015-06-16|1113.13
#2015-06-17|1111.16
#2015-06-18|1129.94
#2015-06-19|1123.06
#2015-06-22|1146.46
#2015-06-23|1142.17
#2015-06-24|1131.87
#2015-06-25|1133.12
#2015-06-26|1132.34
#2015-06-29|1102.44
#2015-06-30|1098.78
#2015-07-01|1104.70
#2015-07-02|1100.85
#2015-07-03|1101.07
#2015-07-06|1084.86
#2015-07-07|1068.68
#2015-07-08|1059.99
#2015-07-09|1069.52
#2015-07-10|1093.77
#2015-07-13|1101.17
#2015-07-14|1109.92
#2015-07-15|1106.38
#2015-07-16|1109.18
#2015-07-17|1101.98
#2015-07-20|1098.68
#2015-07-21|1094.60
#2015-07-22|1083.34
#2015-07-23|1079.72
#2015-07-24|1062.08
#2015-07-27|1047.79
#2015-07-28|1056.43
#2015-07-29|1066.58
#2015-07-30|1066.22
#2015-07-31|1076.41
#2015-08-03|1072.01
#2015-08-04|1071.81
#2015-08-05|1077.37
#2015-08-06|1076.83
#2015-08-07|1067.31
#2015-08-10|1082.87
#2015-08-11|1064.05
#2015-08-12|1054.45
#2015-08-13|1054.85
#2015-08-14|1055.25
#2015-08-17|1056.97
#2015-08-18|1052.44
#2015-08-19|1032.78
#2015-08-20|1019.47
#2015-08-21| 996.39
#2015-08-24| 965.22
#2015-08-25| 968.54
#2015-08-26| 968.91
#2015-08-27| 991.98
#2015-08-28| 998.84
#2015-08-31| 993.56
#2015-09-01| 966.86
#2015-09-02| 971.04
#2015-09-03| 979.37
#2015-09-04| 957.18
#2015-09-07| 961.78
#2015-09-08| 976.99
#2015-09-09| 983.50
#2015-09-10| 978.28
#2015-09-11| 974.79
#2015-09-14| 969.29
#2015-09-15| 975.47
#2015-09-16| 987.62
#2015-09-17| 982.15
#2015-09-18| 964.16
#2015-09-21| 965.63
#2015-09-22| 942.67
#2015-09-23| 935.32
#2015-09-24| 930.99
#2015-09-25| 937.47
#2015-09-28| 915.33
#2015-09-29| 913.35
#2015-09-30| 933.16
#2015-10-01| 936.90
#2015-10-02| 951.14
#2015-10-05| 971.58
#2015-10-06| 982.84
#2015-10-07| 990.65
#2015-10-08| 998.63
#2015-10-09|1006.53
#2015-10-12|1002.84
#2015-10-13| 995.64
#2015-10-14| 993.13
#2015-10-15|1001.41
#2015-10-16|1003.73
#2015-10-19| 998.05
#2015-10-20| 997.28
#2015-10-21| 998.34
#2015-10-22|1013.06
#2015-10-23|1025.88
#2015-10-26|1026.13
#2015-10-27|1016.21
#2015-10-28|1031.73
#2015-10-29|1029.51
#2015-10-30|1034.20
#2015-11-02|1038.97
#2015-11-03|1041.95
#2015-11-04|1033.19
#2015-11-05|1034.39
#2015-11-06|1033.91
#2015-11-09|1027.68
#2015-11-10|1022.21
#2015-11-11|1029.78
#2015-11-12|1015.59
#2015-11-13|1017.23
#2015-11-16|1022.47
#2015-11-17|1035.28
#2015-11-18|1036.07
#2015-11-19|1047.15
#2015-11-20|1046.19
#2015-11-23|1043.27
#2015-11-24|1041.49
#2015-11-25|1044.56
#2015-11-26|1050.35
#2015-11-27|1042.89
#2015-11-30|1044.42
#2015-12-01|1040.80
#2015-12-02|1027.12
#2015-12-03|1019.47
#2015-12-04|1023.03
#2015-12-07|1019.45
#2015-12-08|1001.17
#2015-12-09|1015.85
#2015-12-10|1009.64
#2015-12-11| 993.13
#2015-12-14| 979.43
#2015-12-15| 984.54
#2015-12-16| 995.01
#2015-12-17| 993.19
#2015-12-18| 979.86
#2015-12-21| 977.81
#2015-12-22| 986.87
#2015-12-23|1003.15
#2015-12-24|1005.22
#2015-12-25|1004.73
#2015-12-28|1003.37
#2015-12-29|1013.40
#2015-12-30|1003.69
#2015-12-31| 996.57
#2016-01-01| 996.57
#2016-01-04| 969.80
#2016-01-05| 965.28
#2016-01-06| 948.39
#2016-01-07| 925.93
#2016-01-08| 919.82
#2016-01-11| 908.58
#2016-01-12| 912.79
#2016-01-13| 910.32
#2016-01-14| 906.48
#2016-01-15| 891.79
#2016-01-18| 883.24
#2016-01-19| 885.77
#2016-01-20| 869.95
#2016-01-21| 875.07
#2016-01-22| 897.38
#2016-01-25| 886.56
#2016-01-26| 889.92
#2016-01-27| 887.13
#2016-01-28| 884.85
#2016-01-29| 896.27
#2016-02-01| 898.73
#2016-02-02| 887.19
#2016-02-03| 900.36
#2016-02-04| 916.59
#2016-02-05| 906.57
#2016-02-08| 888.30
#2016-02-09| 887.95
#2016-02-10| 883.74
#2016-02-11| 873.23
#2016-02-12| 876.30
#2016-02-15| 890.01
#2016-02-16| 892.54
#2016-02-17| 906.74
#2016-02-18| 913.56
#2016-02-19| 907.43
#2016-02-22| 916.33
#2016-02-23| 900.17
#2016-02-24| 893.61
#2016-02-25| 904.92
#2016-02-26| 913.28
#2016-02-29| 905.27
#2016-03-01| 922.72
#2016-03-02| 926.40
#2016-03-03| 933.22
#2016-03-04| 945.30
#2016-03-07| 949.15
#2016-03-08| 941.55
#2016-03-09| 944.52
#2016-03-10| 940.47
#2016-03-11| 960.67
#2016-03-14| 963.56
#2016-03-15| 957.46
#2016-03-16| 960.83
#2016-03-17| 980.95
#2016-03-18| 982.08
#2016-03-21| 986.32
#2016-03-22| 990.59
#2016-03-23| 985.38
#2016-03-24| 974.40
#2016-03-25| 976.46
#2016-03-28| 980.89
#2016-03-29| 984.76
#2016-03-30|1003.11
#2016-03-31| 996.00
#2016-04-01| 983.26
#2016-04-04| 985.30
#2016-04-05| 966.96
#2016-04-06| 972.53
#2016-04-07| 965.53
#2016-04-08| 975.93
#2016-04-11| 981.95
#2016-04-12| 990.08
#2016-04-13|1006.89
#2016-04-14|1012.71
#2016-04-15|1015.25
#2016-04-18|1016.66
#2016-04-19|1041.88
#2016-04-20|1044.52
#2016-04-21|1043.57
#2016-04-22|1039.31
#2016-04-25|1034.81
#2016-04-26|1032.07
#2016-04-27|1033.03
#2016-04-28|1029.25
#2016-04-29|1023.62
#2016-05-02|1028.60
#2016-05-03|1017.64
#2016-05-04|1007.02
#2016-05-05|1003.53
#2016-05-06|1006.55
#2016-05-09| 999.64
#2016-05-10|1012.24
#2016-05-11|1012.33
#2016-05-12|1003.21
#2016-05-13| 996.87
#2016-05-16|1006.01
#2016-05-17|1006.31
#2016-05-18| 998.22
#2016-05-19| 978.94
#2016-05-20| 985.52
#2016-05-23| 979.50
#2016-05-24| 987.07
#2016-05-25| 994.89
#2016-05-26| 996.43
#2016-05-27| 994.65
#2016-05-30| 996.32
#2016-05-31| 992.62
#2016-06-01| 996.06
#2016-06-02| 995.96
#2016-06-03|1002.22
#2016-06-06|1010.90
#2016-06-07|1023.18
#2016-06-08|1027.26
#2016-06-09|1012.98
#2016-06-10| 999.52
#2016-06-13| 985.78
#2016-06-14| 973.47
#2016-06-15| 980.17
#2016-06-16| 971.15
#2016-06-17| 980.79
#2016-06-20|1003.74
#2016-06-21|1001.96
#2016-06-22|1001.29
#2016-06-23|1019.57
#2016-06-24| 958.34
#2016-06-27| 927.51
#2016-06-28| 940.31
#2016-06-29| 961.38
#2016-06-30| 973.51
#2016-07-01| 982.91
#2016-07-04| 983.11
#2016-07-05| 969.49
#2016-07-06| 955.47
#2016-07-07| 958.14
#2016-07-08| 970.99
#2016-07-11| 985.77
#2016-07-12| 998.18
#2016-07-13|1004.39
#2016-07-14|1014.45
#2016-07-15|1017.61
#2016-07-18|1018.52
#2016-07-19|1009.69
#2016-07-20|1010.29
#2016-07-21|1011.20
#2016-07-22|1005.07
#2016-07-25|1006.95
#2016-07-26|1008.87
#2016-07-27|1015.81
#2016-07-28|1015.59
#2016-07-29|1022.59
#2016-08-01|1019.95
#2016-08-02|1013.48
#2016-08-03|1009.24
#2016-08-04|1014.03
#2016-08-05|1017.93
#2016-08-08|1026.37
#2016-08-09|1042.99
#2016-08-10|1043.48
#2016-08-11|1050.00
#2016-08-12|1049.57
#2016-08-15|1054.66
#2016-08-16|1059.87
#2016-08-17|1056.91
#2016-08-18|1063.63
#2016-08-19|1067.86
#2016-08-22|1066.84
#2016-08-23|1072.04
#2016-08-24|1068.34
#2016-08-25|1067.08
#2016-08-26|1067.90
#2016-08-29|1065.77
#2016-08-30|1071.61
#2016-08-31|1067.96
#2016-09-01|1067.22
#2016-09-02|1071.05
#2016-09-05|1071.00
#2016-09-06|1075.99
#2016-09-07|1080.74
#2016-09-08|1070.05
#2016-09-09|1047.05
#2016-09-12|1037.02
#2016-09-13|1033.53
#2016-09-14|1029.65
#2016-09-15|1029.93
#2016-09-16|1021.77
#2016-09-19|1028.80
#2016-09-20|1029.76
#2016-09-21|1039.49
#2016-09-22|1053.65
#2016-09-23|1045.72
#2016-09-26|1038.41
#2016-09-27|1040.18
#2016-09-28|1049.32
#2016-09-29|1050.92
#2016-09-30|1055.70
#2016-10-03|1057.45
#2016-10-04|1056.55
#2016-10-05|1057.65
#2016-10-06|1059.61
#2016-10-07|1048.12
#2016-10-10|1051.83
#2016-10-11|1040.63
#2016-10-12|1032.41
#2016-10-13|1029.51
#2016-10-14|1033.07
#2016-10-17|1029.96
#2016-10-18|1041.18
#2016-10-19|1045.10
#2016-10-20|1043.88
#2016-10-21|1041.99
#2016-10-24|1047.36
#2016-10-25|1044.50
#2016-10-26|1042.20
#2016-10-27|1040.25
#2016-10-28|1046.12
#2016-10-31|1045.53
#2016-11-01|1043.03
#2016-11-02|1038.39
#2016-11-03|1031.56
#2016-11-04|1031.34
#2016-11-07|1040.27
#2016-11-08|1041.83
#2016-11-09|1039.51
#2016-11-10|1055.34
#2016-11-11|1048.28
#2016-11-14|1043.33
#2016-11-15|1044.85
#2016-11-16|1036.43
#2016-11-17|1039.88
#2016-11-18|1030.35
#2016-11-21|1036.33
#2016-11-22|1035.70
#2016-11-23|1030.76
#2016-11-24|1032.68
#2016-11-25|1037.28
#2016-11-28|1031.07
#2016-11-29|1035.63
#2016-11-30|1044.80
#2016-12-01|1043.56
#2016-12-02|1042.53
#2016-12-05|1053.04
#2016-12-06|1058.92
#2016-12-07|1078.99
#2016-12-08|1088.32
#2016-12-09|1088.07
#2016-12-12|1087.61
#2016-12-13|1091.08
#2016-12-14|1085.51
#2016-12-15|1076.11
#2016-12-16|1077.57
#2016-12-19|1083.33
#2016-12-20|1076.35
#2016-12-21|1078.78
#2016-12-22|1080.06
#2016-12-23|1080.87
#2016-12-26|1080.13
#2016-12-27|1082.13
#2016-12-28|1076.76
#2016-12-29|1080.60
#2016-12-30|1081.60
#2017-01-02|1084.84
#2017-01-03|1077.55
#2017-01-04|1095.76
#2017-01-05|1101.07
#2017-01-06|1097.71
#2017-01-09|1095.32
#2017-01-10|1096.02
#2017-01-11|1098.57
#2017-01-12|1108.08
#2017-01-13|1110.63
#2017-01-16|1105.01
#2017-01-17|1106.34
#2017-01-18|1111.24
#2017-01-19|1104.71
#2017-01-20|1115.12
#2017-01-23|1118.69
#2017-01-24|1129.74
#2017-01-25|1143.03
#2017-01-26|1143.95
#2017-01-27|1141.96
#2017-01-30|1133.59
#2017-01-31|1127.88
#2017-02-01|1132.53
#2017-02-02|1134.14
#2017-02-03|1134.57
#2017-02-06|1123.65
#2017-02-07|1123.92
#2017-02-08|1126.54
#2017-02-09|1125.84
#2017-02-10|1133.19
#2017-02-13|1140.08
#2017-02-14|1134.86
#2017-02-15|1140.50
#2017-02-16|1145.30
#2017-02-17|1145.64
#2017-02-20|1146.54
#2017-02-21|1149.70
#2017-02-22|1145.84
#2017-02-23|1142.70
#2017-02-24|1133.10
#2017-02-27|1131.84
#2017-02-28|1134.42
#2017-03-01|1145.49
#2017-03-02|1140.96
#2017-03-03|1138.54
#2017-03-06|1136.65
#2017-03-07|1135.02
#2017-03-08|1129.49
#2017-03-09|1131.87
#2017-03-10|1138.78
#2017-03-13|1144.62
#2017-03-14|1139.43
#2017-03-15|1142.77
#2017-03-16|1154.02
#2017-03-17|1157.05
#2017-03-20|1156.60
#2017-03-21|1153.77
#2017-03-22|1147.30
#2017-03-23|1155.04
#2017-03-24|1156.04
#2017-03-27|1158.00
#2017-03-28|1171.49
#2017-03-29|1168.97
#2017-03-30|1170.35
#2017-03-31|1168.12
#2017-04-03|1167.02
#2017-04-04|1165.42
#2017-04-05|1162.82
#2017-04-06|1160.74
#2017-04-07|1162.00
#2017-04-10|1160.60
#2017-04-11|1161.50
#2017-04-12|1153.74
#2017-04-13|1148.57
#2017-04-14|1147.98
#2017-04-17|1153.64
#2017-04-18|1147.00
#2017-04-19|1146.94
#2017-04-20|1153.57
#2017-04-21|1151.39
#2017-04-24|1184.45
#2017-04-25|1193.03
#2017-04-26|1191.61
#2017-04-27|1198.06
#2017-04-28|1192.18
#2017-05-01|1195.20
#2017-05-02|1192.81
#2017-05-03|1191.96
#2017-05-04|1197.00
#2017-05-05|1208.24
#2017-05-08|1203.93
#2017-05-09|1199.96
#2017-05-10|1200.12
#2017-05-11|1197.21
#2017-05-12|1200.51
#2017-05-15|1206.82
#2017-05-16|1215.42
#2017-05-17|1204.22
#2017-05-18|1199.47
#2017-05-19|1212.47
#2017-05-22|1216.55
#2017-05-23|1219.24
#2017-05-24|1215.14
#2017-05-25|1215.00
#2017-05-26|1213.68
#2017-05-29|1216.50
#2017-05-30|1212.46
#2017-05-31|1216.26
#2017-06-01|1225.86
#2017-06-02|1241.36
#2017-06-05|1236.14
#2017-06-06|1230.59
#2017-06-07|1224.57
#2017-06-08|1221.52
#2017-06-09|1233.30
#2017-06-12|1230.25
#2017-06-13|1239.16
#2017-06-14|1240.01
#2017-06-15|1220.07
#2017-06-16|1231.33
#2017-06-19|1242.26
#2017-06-20|1236.05
#2017-06-21|1231.27
#2017-06-22|1231.85
#2017-06-23|1233.11
#2017-06-26|1234.56
#2017-06-27|1233.87
#2017-06-28|1242.26
#2017-06-29|1232.84
#2017-06-30|1226.51
#2017-07-03|1233.92
#2017-07-04|1229.58
#2017-07-05|1226.69
#2017-07-06|1220.13
#2017-07-07|1218.81
#2017-07-10|1225.10
#2017-07-11|1229.18
#2017-07-12|1244.29
#2017-07-13|1248.30
#2017-07-14|1261.27
#2017-07-17|1261.78
#2017-07-18|1260.44
#2017-07-19|1265.88
#2017-07-20|1270.07
#2017-07-21|1264.52
#2017-07-24|1263.11
#2017-07-25|1263.91
#2017-07-26|1258.16
#2017-07-27|1252.33
#2017-07-28|1249.22
#2017-07-31|1254.37
#2017-08-01|1263.73
#2017-08-02|1265.95
#2017-08-03|1263.58
#2017-08-04|1261.72
#2017-08-07|1265.64
#2017-08-08|1256.07
#2017-08-09|1243.68
#2017-08-10|1233.53
#2017-08-11|1236.04
#2017-08-14|1245.86
#2017-08-15|1242.17
#2017-08-16|1250.61
#2017-08-17|1247.18
#2017-08-18|1243.92
#2017-08-21|1245.02
#2017-08-22|1255.22
#2017-08-23|1258.78
#2017-08-24|1258.95
#2017-08-25|1265.90
#2017-08-28|1268.30
#2017-08-29|1263.19
#2017-08-30|1260.66
#2017-08-31|1265.33
#2017-09-01|1272.22
#2017-09-04|1270.81
#2017-09-05|1266.27
#2017-09-06|1273.73
#2017-09-07|1284.13
#2017-09-08|1286.32
#2017-09-11|1301.46
#2017-09-12|1305.31
#2017-09-13|1301.70
#2017-09-14|1303.36
#2017-09-15|1306.69
#2017-09-18|1315.54
#2017-09-19|1323.51
#2017-09-20|1324.18
#2017-09-21|1320.74
#2017-09-22|1319.96
#2017-09-25|1318.12
#2017-09-26|1312.63
#2017-09-27|1312.31
#2017-09-28|1324.58
#2017-09-29|1331.20
#2017-10-02|1331.58
#2017-10-03|1337.74
#2017-10-04|1341.64
#2017-10-05|1338.11
#2017-10-06|1336.27
#2017-10-09|1336.27
#2017-10-10|1344.47
#2017-10-11|1341.04
#2017-10-12|1342.46
#2017-10-13|1349.80
#2017-10-16|1350.24
#2017-10-17|1343.76
#2017-10-18|1345.57
#2017-10-19|1353.17
#2017-10-20|1354.75
#2017-10-23|1358.58
#2017-10-24|1357.84
#2017-10-25|1363.44
#2017-10-26|1363.93
#2017-10-27|1363.10
#2017-10-30|1368.83
#2017-10-31|1371.83
#2017-11-01|1386.60
#2017-11-02|1391.56
#2017-11-03|1394.77
#2017-11-06|1394.33
#2017-11-07|1392.15
#2017-11-08|1397.02
#2017-11-09|1382.11
#2017-11-10|1380.79
#2017-11-13|1372.04
#2017-11-14|1371.79
#2017-11-15|1359.99
#2017-11-16|1371.04
#2017-11-17|1371.58
#2017-11-20|1372.98
#2017-11-21|1384.57
#2017-11-22|1382.14
#2017-11-23|1385.34
#2017-11-24|1397.50
#2017-11-27|1387.63
#2017-11-28|1386.94
#2017-11-29|1384.29
#2017-11-30|1386.21
#2017-12-01|1374.09
#2017-12-04|1380.36
#2017-12-05|1374.82
#2017-12-06|1362.34
#2017-12-07|1364.20
#2017-12-08|1369.73
#2017-12-11|1377.10
#2017-12-12|1376.60
#2017-12-13|1373.83
#2017-12-14|1368.81
#2017-12-15|1372.28
#2017-12-18|1395.28
#2017-12-19|1389.03
#2017-12-20|1387.61
#2017-12-21|1386.77
#2017-12-22|1385.01
#2017-12-25|1386.81
#2017-12-26|1386.96
#2017-12-27|1392.08
#2017-12-28|1395.61
#2017-12-29|1392.58
#2018-01-01|1392.55
#2018-01-02|1398.78
#2018-01-03|1402.66
#2018-01-04|1424.91
#2018-01-05|1441.95
#2018-01-08|1441.67
#2018-01-09|1442.68
#2018-01-10|1433.45
#2018-01-11|1440.87
#2018-01-12|1448.22
#2018-01-15|1457.40
#2018-01-16|1450.07
#2018-01-17|1444.61
#2018-01-18|1446.27
#2018-01-19|1456.63
#2018-01-22|1458.96
#2018-01-23|1468.63
#2018-01-24|1471.77
#2018-01-25|1477.99
#2018-01-26|1477.34
#2018-01-29|1473.15
#2018-01-30|1460.01
#2018-01-31|1459.04
#2018-02-01|1450.03
#2018-02-02|1415.89
#2018-02-05|1384.50
#2018-02-06|1361.99
#2018-02-07|1365.08
#2018-02-08|1338.42
#2018-02-09|1327.61
#2018-02-12|1346.09
#2018-02-13|1346.92
#2018-02-14|1362.22
#2018-02-15|1375.77
#2018-02-16|1381.13
#2018-02-19|1382.47
#2018-02-20|1382.06
#2018-02-21|1381.61
#2018-02-22|1383.44
#2018-02-23|1393.51
#2018-02-26|1397.45
#2018-02-27|1388.17
#2018-02-28|1370.92
#2018-03-01|1348.66
#2018-03-02|1339.10
#2018-03-05|1350.93
#2018-03-06|1365.70
#2018-03-07|1368.40
#2018-03-08|1374.01
#2018-03-09|1385.50
#2018-03-12|1394.55
#2018-03-13|1387.74
#2018-03-14|1374.38
#2018-03-15|1371.79
#2018-03-16|1368.50
#2018-03-19|1354.83
#2018-03-20|1352.48
#2018-03-21|1359.93
#2018-03-22|1340.57
#2018-03-23|1308.60
#2018-03-26|1322.43
#2018-03-27|1330.20
#2018-03-28|1316.73
#2018-03-29|1325.51
#2018-03-30|1328.16
#2018-04-02|1315.28
#2018-04-03|1317.07
#2018-04-04|1312.45
#2018-04-05|1337.25
#2018-04-06|1319.75
#2018-04-09|1322.00
#2018-04-10|1343.15
#2018-04-11|1336.23
#2018-04-12|1345.41
#2018-04-13|1349.18
#2018-04-16|1357.95
#2018-04-17|1369.13
#2018-04-18|1381.71
#2018-04-19|1376.15
#2018-04-20|1365.03
#2018-04-23|1360.16
#2018-04-24|1345.80
#2018-04-25|1334.03
#2018-04-26|1339.90
#2018-04-27|1343.48
#2018-04-30|1335.66
#2018-05-01|1330.07
#2018-05-02|1334.22
#2018-05-03|1330.20
#2018-05-04|1340.86
#2018-05-07|1342.80
#2018-05-08|1341.01
#2018-05-09|1354.62
#2018-05-10|1365.17
#2018-05-11|1366.88
#2018-05-14|1371.17
#2018-05-15|1367.47
#2018-05-16|1375.12
#2018-05-17|1384.18
#2018-05-18|1384.38
#2018-05-21|1389.94
#2018-05-22|1384.94
#2018-05-23|1371.55
#2018-05-24|1363.82
#2018-05-25|1359.81
#2018-05-28|1357.31
#2018-05-29|1335.54
#2018-05-30|1339.92
#2018-05-31|1334.31
#2018-06-01|1347.07
#2018-06-04|1358.52
#2018-06-05|1363.41
#2018-06-06|1382.09
#2018-06-07|1384.15
#2018-06-08|1383.68
#2018-06-11|1387.90
#2018-06-12|1383.33
#2018-06-13|1376.65
#2018-06-14|1369.95
#2018-06-15|1360.94
#2018-06-18|1349.08
#2018-06-19|1322.42
#2018-06-20|1319.35
#2018-06-21|1310.27
#2018-06-22|1323.06
#2018-06-25|1306.48
#2018-06-26|1308.06
#2018-06-27|1303.49
#2018-06-28|1302.97
#2018-06-29|1312.56
#2018-07-02|1298.72
#2018-07-03|1300.66
#2018-07-04|1295.63
#2018-07-05|1306.65
#2018-07-06|1316.84
#2018-07-09|1328.06
#2018-07-10|1336.18
#2018-07-11|1315.00
#2018-07-12|1313.83
#2018-07-13|1319.66
#2018-07-16|1313.87
#2018-07-17|1329.09
#2018-07-18|1336.33
#2018-07-19|1328.58
#2018-07-20|1327.75
#2018-07-23|1321.65
#2018-07-24|1335.75
#2018-07-25|1344.85
#2018-07-26|1361.59
#2018-07-27|1361.08
#2018-07-30|1358.24
#2018-07-31|1364.32
#2018-08-01|1364.48
#2018-08-02|1351.25
#2018-08-03|1356.22
#2018-08-06|1354.90
#2018-08-07|1359.88
#2018-08-08|1358.40
#2018-08-09|1366.03
#2018-08-10|1338.40
#2018-08-13|1323.98
#2018-08-14|1333.83
#2018-08-15|1313.59
#2018-08-16|1320.47
#2018-08-17|1325.05
#2018-08-20|1334.45
#2018-08-21|1341.77
#2018-08-22|1346.53
#2018-08-23|1338.79
#2018-08-24|1351.05
#2018-08-27|1371.85
#2018-08-28|1374.97
#2018-08-29|1381.48
#2018-08-30|1372.29
#2018-08-31|1363.70
#2018-09-03|1359.47
#2018-09-04|1343.18
#2018-09-05|1353.65
#2018-09-06|1339.60
#2018-09-07|1332.26
#2018-09-10|1331.11
#2018-09-11|1330.09
#2018-09-12|1326.37
#2018-09-13|1332.66
#2018-09-14|1339.49
#2018-09-17|1342.67
#2018-09-18|1347.98
#2018-09-19|1361.13
#2018-09-20|1376.05
#2018-09-21|1381.41
#2018-09-24|1370.31
#2018-09-25|1369.89
#2018-09-26|1364.86
#2018-09-27|1350.24
#2018-09-28|1344.36
#2018-10-01|1352.03
#2018-10-02|1352.03
#2018-10-03|1347.74
#2018-10-04|1335.07
#2018-10-05|1319.31
#2018-10-08|1316.00
#2018-10-09|1285.41
#2018-10-10|1255.41
#2018-10-11|1229.41
#2018-10-12|1233.60
#2018-10-15|1229.01
#2018-10-16|1248.10
#2018-10-17|1242.95
#2018-10-18|1223.00
#2018-10-19|1215.76
#2018-10-22|1206.39
#2018-10-23|1180.57
#2018-10-24|1152.26
#2018-10-25|1160.62
#2018-10-26|1152.70
#2018-10-29|1155.29
#2018-10-30|1165.90
#2018-10-31|1186.62
#2018-11-01|1214.24
#2018-11-02|1226.70
#2018-11-05|1220.93
#2018-11-06|1227.80
#2018-11-07|1247.54
#2018-11-08|1241.42
#2018-11-09|1229.94
#2018-11-12|1215.79
#2018-11-13|1210.02
#2018-11-14|1210.60
#2018-11-15|1219.71
#2018-11-16|1221.63
#2018-11-19|1211.29
#2018-11-20|1183.34
#2018-11-21|1193.03
#2018-11-22|1188.53
#2018-11-23|1182.52
#2018-11-26|1193.39
#2018-11-27|1181.84
#2018-11-28|1188.16
#2018-11-29|1200.72
#2018-11-30|1203.39
#2018-12-03|1221.81
#2018-12-04|1191.53
#2018-12-05|1184.02
#2018-12-06|1162.56
#2018-12-07|1146.72
#2018-12-10|1129.71
#2018-12-11|1124.44
#2018-12-12|1138.71
#2018-12-13|1133.47
#2018-12-14|1119.44
#2018-12-17|1104.31
#2018-12-18|1106.34
#2018-12-19|1108.89
#2018-12-20|1090.60
#2018-12-21|1086.76
#2018-12-24|1074.18
#2018-12-25|1066.69
#2018-12-26|1092.58
#2018-12-27|1106.04
#2018-12-28|1109.69
#2018-12-31|1119.61
#2019-01-01|1119.64
#2019-01-02|1118.17
#2019-01-03|1099.66
#2019-01-04|1130.65
#2019-01-07|1141.55
#2019-01-08|1152.68
#2019-01-09|1161.10
#2019-01-10|1161.25
#2019-01-11|1157.01
#2019-01-14|1151.98
#2019-01-15|1153.58
#2019-01-16|1155.22
#2019-01-17|1167.08
#2019-01-18|1185.47
#2019-01-21|1187.81
#2019-01-22|1170.66
#2019-01-23|1165.46
#2019-01-24|1167.09
#2019-01-25|1189.48
#2019-01-28|1188.62
#2019-01-29|1193.94
#2019-01-30|1204.91
#2019-01-31|1187.85
#2019-02-01|1191.24
#2019-02-04|1191.10
#2019-02-05|1202.41
#2019-02-06|1197.08
#2019-02-07|1172.86
#2019-02-08|1158.89
#2019-02-11|1160.77
#2019-02-12|1186.00
#2019-02-13|1191.70
#2019-02-14|1189.72
#2019-02-15|1202.26
#2019-02-18|1210.67
#2019-02-19|1213.35
#2019-02-20|1229.94
#2019-02-21|1224.97
#2019-02-22|1226.98
#2019-02-25|1232.90
#2019-02-26|1234.44
#2019-02-27|1234.09
#2019-02-28|1222.52
#2019-03-01|1228.25
#2019-03-04|1231.86
#2019-03-05|1223.92
#2019-03-06|1227.89
#2019-03-07|1210.21
#2019-03-08|1202.54
#2019-03-11|1216.02
#2019-03-12|1222.44
#2019-03-13|1229.33
#2019-03-14|1219.39
#2019-03-15|1227.28
#2019-03-18|1229.75
#2019-03-19|1229.76
#2019-03-20|1225.99
#2019-03-21|1236.32
#2019-03-22|1207.65
#2019-03-25|1198.45
#2019-03-26|1205.42
#2019-03-27|1204.02
#2019-03-28|1206.66
#2019-03-29|1211.50
#2019-04-01|1232.48
#2019-04-02|1235.03
#2019-04-03|1256.10
#2019-04-04|1259.37
#2019-04-05|1266.99
#2019-04-08|1267.14
#2019-04-09|1261.42
#2019-04-10|1264.17
#2019-04-11|1266.39
#2019-04-12|1277.45
#2019-04-15|1280.92
#2019-04-16|1287.21
#2019-04-17|1288.39
#2019-04-18|1286.14
#2019-04-19|1287.12
#2019-04-22|1282.16
#2019-04-23|1280.52
#2019-04-24|1267.94
#2019-04-25|1258.73
#2019-04-26|1265.06
#2019-04-29|1263.57
#2019-04-30|1266.81
#2019-05-01|1257.94
#2019-05-02|1244.41
#2019-05-03|1253.44
#2019-05-06|1239.97
#2019-05-07|1211.48
#2019-05-08|1206.40
#2019-05-09|1188.56
#2019-05-10|1193.70
#2019-05-13|1169.30
#2019-05-14|1176.95
#2019-05-15|1179.40
#2019-05-16|1191.31
#2019-05-17|1185.79
#2019-05-20|1170.60
#2019-05-21|1178.90
#2019-05-22|1175.81
#2019-05-23|1157.27
#2019-05-24|1164.61
#2019-05-27|1166.85
#2019-05-28|1160.94
#2019-05-29|1154.11
#2019-05-30|1157.16
#2019-05-31|1146.98
#2019-06-03|1173.71
#2019-06-04|1197.08
#2019-06-05|1206.24
#2019-06-06|1208.92
#2019-06-07|1220.27
#2019-06-10|1225.77
#2019-06-11|1236.30
#2019-06-12|1237.92
#2019-06-13|1237.82
#2019-06-14|1231.71
#2019-06-17|1221.83
#2019-06-18|1231.85
#2019-06-19|1238.54
#2019-06-20|1253.12
#2019-06-21|1252.92
#2019-06-24|1258.02
#2019-06-25|1257.54
#2019-06-26|1249.87
#2019-06-27|1260.08
#2019-06-28|1271.72
#2019-07-01|1276.91
#2019-07-02|1270.03
#2019-07-03|1271.36
#2019-07-04|1273.35
#2019-07-05|1262.72
#2019-07-08|1249.65
#2019-07-09|1230.34
#2019-07-10|1227.69
#2019-07-11|1228.86
#2019-07-12|1240.74
#2019-07-15|1246.25
#2019-07-16|1251.10
#2019-07-17|1242.91
#2019-07-18|1234.48
#2019-07-19|1243.65
#2019-07-22|1243.27
#2019-07-23|1262.05
#2019-07-24|1266.89
#2019-07-25|1261.04
#2019-07-26|1257.83
#2019-07-29|1255.29
#2019-07-30|1261.84
#2019-07-31|1259.81
#2019-08-01|1250.23
#2019-08-02|1224.35
#2019-08-05|1199.49
#2019-08-06|1194.37
#2019-08-07|1201.57
#2019-08-08|1225.38
#2019-08-09|1220.66
#2019-08-12|1208.70
#2019-08-13|1211.42
#2019-08-14|1189.31
#2019-08-15|1180.12
#2019-08-16|1190.20
#2019-08-19|1202.47
#2019-08-20|1194.51
#2019-08-21|1203.02
#2019-08-22|1197.75
#2019-08-23|1180.34
#2019-08-26|1176.93
#2019-08-27|1180.55
#2019-08-28|1185.21
#2019-08-29|1199.56
#2019-08-30|1212.62
#2019-09-02|1208.98
#2019-09-03|1202.38
#2019-09-04|1213.87
#2019-09-05|1228.22
#2019-09-06|1238.20
#2019-09-09|1240.03
#2019-09-10|1253.41
#2019-09-11|1262.53
#2019-09-12|1268.61
#2019-09-13|1283.49
#2019-09-16|1268.11
#2019-09-17|1263.05
#2019-09-18|1266.45
#2019-09-19|1269.79
#2019-09-20|1265.72
#2019-09-23|1259.37
#2019-09-24|1252.28
#2019-09-25|1249.52
#2019-09-26|1250.29
#2019-09-27|1254.77
#2019-09-30|1258.35
#2019-10-01|1245.03
#2019-10-02|1221.82
#2019-10-03|1221.68
#2019-10-04|1228.91
#2019-10-07|1228.13
#2019-10-08|1210.71
#2019-10-09|1218.21
#2019-10-10|1230.59
#2019-10-11|1259.97
#2019-10-14|1253.11
#2019-10-15|1263.70
#2019-10-16|1265.33
#2019-10-17|1268.64
#2019-10-18|1270.26
#2019-10-21|1270.91
#2019-10-22|1264.11
#2019-10-23|1269.37
#2019-10-24|1278.11
#2019-10-25|1285.63
#2019-10-28|1283.36
#2019-10-29|1293.12
#2019-10-30|1285.99
#2019-10-31|1283.16
#2019-11-01|1299.48
#2019-11-04|1313.33
#2019-11-05|1325.28
#2019-11-06|1325.75
#2019-11-07|1332.38
#2019-11-08|1331.74
#2019-11-11|1329.28
#2019-11-12|1332.53
#2019-11-13|1324.65
#2019-11-14|1319.60
#2019-11-15|1327.90
#2019-11-18|1321.48
#2019-11-19|1313.68
#2019-11-20|1301.41
#2019-11-21|1298.28
#2019-11-22|1299.41
#2019-11-25|1306.63
#2019-11-26|1309.99
#2019-11-27|1308.39
#2019-11-28|1308.14
#2019-11-29|1300.83
#2019-12-02|1295.27
#2019-12-03|1285.85
#2019-12-04|1289.97
#2019-12-05|1293.24
#2019-12-06|1303.23
#2019-12-09|1304.29
#2019-12-10|1298.05
#2019-12-11|1300.00
#2019-12-12|1314.79
#2019-12-13|1320.11
#2019-12-16|1324.43
#2019-12-17|1324.59
#2019-12-18|1319.15
#2019-12-19|1324.44
#2019-12-20|1329.08
#2019-12-23|1330.99
#2019-12-24|1332.08
#2019-12-25|1330.79
#2019-12-26|1334.26
#2019-12-27|1336.47
#2019-12-30|1330.65
#2019-12-31|1337.66
#2020-01-01|1337.70
#2020-01-02|1333.12
#2020-01-03|1318.68
#2020-01-06|1307.65
#2020-01-07|1307.13
#2020-01-08|1300.98
#2020-01-09|1304.42
#2020-01-10|1299.33
#2020-01-13|1307.90
#2020-01-14|1310.91
#2020-01-15|1310.52
#2020-01-16|1312.47
#2020-01-17|1318.85
#2020-01-20|1322.32
#2020-01-21|1314.04
#2020-01-22|1308.96
#2020-01-23|1297.45
#2020-01-24|1298.01
#2020-01-27|1266.93
#2020-01-28|1273.40
#2020-01-29|1284.14
#2020-01-30|1274.84
#2020-01-31|1262.99
#2020-02-03|1269.11
#2020-02-04|1289.30
#2020-02-05|1309.49
#2020-02-06|1313.93
#2020-02-07|1299.11
#2020-02-10|1294.43
#2020-02-11|1307.74
#2020-02-12|1315.22
#2020-02-13|1306.60
#2020-02-14|1302.34
#2020-02-17|1300.66
#2020-02-18|1290.53
#2020-02-19|1292.09
#2020-02-20|1292.13
#2020-02-21|1288.04
#2020-02-24|1255.33
#2020-02-25|1218.88
#2020-02-26|1210.38
#2020-02-27|1170.90
#2020-02-28|1144.86
#2020-03-02|1171.52
#2020-03-03|1172.35
#2020-03-04|1194.05
#2020-03-05|1178.98
#2020-03-06|1155.21
#2020-03-09|1065.44
#2020-03-10|1077.76
#2020-03-11|1043.38
#2020-03-12| 938.72
#2020-03-13| 965.83
#2020-03-16| 892.40
#2020-03-17| 922.25
#2020-03-18| 879.00
#2020-03-19| 889.80
#2020-03-20| 878.94
#2020-03-23| 844.18
#2020-03-24| 918.24
#2020-03-25| 947.35
#2020-03-26| 977.24
#2020-03-27| 959.92
#2020-03-30| 983.72
#2020-03-31| 981.24
#2020-04-01| 942.04
#2020-04-02| 944.50
#2020-04-03| 932.30
#2020-04-06| 979.96
#2020-04-07|1016.36
#2020-04-08|1039.69
#2020-04-09|1068.21
#2020-04-10|1070.71
#2020-04-13|1049.77
#2020-04-14|1072.88
#2020-04-15|1031.80
#2020-04-16|1024.08
#2020-04-17|1062.08
#2020-04-20|1053.26
#2020-04-21|1024.24
#2020-04-22|1039.26
#2020-04-23|1053.25
#2020-04-24|1053.86
#2020-04-27|1083.63
#2020-04-28|1100.48
#2020-04-29|1122.60
#2020-04-30|1105.51
#2020-05-01|1084.64
#2020-05-04|1069.69
#2020-05-05|1079.83
#2020-05-06|1073.04
#2020-05-07|1085.59
#2020-05-08|1112.03
#2020-05-11|1101.61
#2020-05-12|1093.61
#2020-05-13|1071.44
#2020-05-14|1063.58
#2020-05-15|1070.03
#2020-05-18|1113.66
#2020-05-19|1113.23
#2020-05-20|1133.22
#2020-05-21|1126.85
#2020-05-22|1125.50
#2020-05-25|1133.95
#2020-05-26|1167.07
#2020-05-27|1174.72
#2020-05-28|1193.22
#2020-05-29|1185.68
#2020-06-01|1192.64
#2020-06-02|1218.45
#2020-06-03|1250.86
#2020-06-04|1257.25
#2020-06-05|1276.05
#2020-06-08|1286.61
#2020-06-09|1275.26
#2020-06-10|1267.80
#2020-06-11|1203.28
#2020-06-12|1204.16
#2020-06-15|1199.21
#2020-06-16|1232.24
#2020-06-17|1227.84
#2020-06-18|1229.49
#2020-06-19|1227.35
#2020-06-22|1226.56
#2020-06-23|1235.38
#2020-06-24|1201.86
#2020-06-25|1206.79
#2020-06-26|1198.02
#2020-06-29|1211.29
#2020-06-30|1221.66
#2020-07-01|1220.32
#2020-07-02|1237.72
#2020-07-03|1237.00
#2020-07-06|1256.51
#2020-07-07|1253.74
#2020-07-08|1241.03
#2020-07-09|1235.54
#2020-07-10|1249.45
#2020-07-13|1272.60
#2020-07-14|1281.39
#2020-07-15|1304.45
#2020-07-16|1303.26
#2020-07-17|1303.11
#2020-07-20|1301.87
#2020-07-21|1308.33
#2020-07-22|1321.62
#2020-07-23|1321.66
#2020-07-24|1317.17
#2020-07-27|1334.54
#2020-07-28|1316.14
#2020-07-29|1314.99
#2020-07-30|1293.41
#2020-07-31|1279.46
#2020-08-03|1286.52
#2020-08-04|1300.45
#2020-08-05|1327.20
#2020-08-06|1320.28
#2020-08-07|1325.74
#2020-08-10|1335.71
#2020-08-11|1354.27
#2020-08-12|1369.42
#2020-08-13|1367.59
#2020-08-14|1359.55
#2020-08-17|1361.35
#2020-08-18|1362.27
#2020-08-19|1359.86
#2020-08-20|1341.34
#2020-08-21|1340.55
#2020-08-24|1371.21
#2020-08-25|1368.88
#2020-08-26|1382.87
#2020-08-27|1373.24
#2020-08-28|1380.71
#2020-08-31|1370.66
#2020-09-01|1388.81
#2020-09-02|1411.39
#2020-09-03|1392.93
#2020-09-04|1390.64
#2020-09-07|1399.31
#2020-09-08|1384.01
#2020-09-09|1406.58
#2020-09-10|1407.59
#2020-09-11|1420.14
#2020-09-14|1436.03
#2020-09-15|1439.02
#2020-09-16|1438.93
#2020-09-17|1439.43
#2020-09-18|1435.46
#2020-09-21|1386.55
#2020-09-22|1385.73
#2020-09-23|1368.20
#2020-09-24|1360.36
#2020-09-25|1359.49
#2020-09-28|1381.79
#2020-09-29|1386.78
#2020-09-30|1386.24
#2020-10-01|1380.55
#2020-10-02|1387.89
#2020-10-05|1410.79
#2020-10-06|1402.78
#2020-10-07|1422.15
#2020-10-08|1431.52
#2020-10-09|1434.83
#2020-10-12|1436.33
#2020-10-13|1424.62
#2020-10-14|1427.02
#2020-10-15|1411.43
#2020-10-16|1421.30
#2020-10-19|1414.52
#2020-10-20|1411.72
#2020-10-21|1411.71
#2020-10-22|1409.12
#2020-10-23|1417.58
#2020-10-26|1394.71
#2020-10-27|1383.17
#2020-10-28|1341.48
#2020-10-29|1341.97
#2020-10-30|1327.79
#2020-11-02|1358.97
#2020-11-03|1379.02
#2020-11-04|1382.99
#2020-11-05|1421.68
#2020-11-06|1435.12
#2020-11-09|1469.71
#2020-11-10|1478.17
#2020-11-11|1461.10
#2020-11-12|1444.74
#2020-11-13|1452.46
#2020-11-16|1473.47
#2020-11-17|1479.93
#2020-11-18|1488.44
#2020-11-19|1486.77
#2020-11-20|1491.06
#2020-11-23|1498.00
#2020-11-24|1535.00
#2020-11-25|1527.73
#2020-11-26|1535.44
#2020-11-27|1550.30
#2020-11-30|1539.51
#2020-12-01|1553.26
#2020-12-02|1549.54
#2020-12-03|1548.14
#2020-12-04|1569.06
#2020-12-07|1555.96
#2020-12-08|1560.94
#2020-12-09|1574.18
#2020-12-10|1567.91
#2020-12-11|1557.43
#2020-12-14|1554.66
#2020-12-15|1566.98
#2020-12-16|1568.49
#2020-12-17|1579.38
#2020-12-18|1579.53
#2020-12-21|1563.92
#2020-12-22|1557.10
#2020-12-23|1563.85
#2020-12-24|1571.29
#2020-12-25|1573.66
#2020-12-28|1579.64
#2020-12-29|1588.43
#2020-12-30|1595.28
#2020-12-31|1593.13
#2021-01-01|1593.13
#2021-01-04|1602.69
#2021-01-05|1616.46
#2021-01-06|1646.68
#2021-01-07|1668.06
#2021-01-08|1677.01
#2021-01-11|1665.51
#2021-01-12|1677.58
#2021-01-13|1678.15
#2021-01-14|1673.25
#2021-01-15|1646.46
#2021-01-18|1642.64
#2021-01-19|1652.54
#2021-01-20|1661.65
#2021-01-21|1663.06
#2021-01-22|1656.17
#2021-01-25|1650.96
#2021-01-26|1647.47
#2021-01-27|1620.56
#2021-01-28|1627.64
#2021-01-29|1594.89
#2021-02-01|1617.20
#2021-02-02|1628.96
#2021-02-03|1640.42
#2021-02-04|1626.29
#2021-02-05|1633.71
#2021-02-08|1650.00
#2021-02-09|1649.34
#2021-02-10|1644.53
#2021-02-11|1650.04
#2021-02-12|1657.77
#2021-02-15|1667.26
#2021-02-16|1665.24
#2021-02-17|1646.98
#2021-02-18|1630.88
#2021-02-19|1652.17
#2021-02-22|1658.35
#2021-02-23|1650.73
#2021-02-24|1652.61
#2021-02-25|1643.33
#2021-02-26|1602.40
#2021-03-01|1630.85
#2021-03-02|1643.08
#2021-03-03|1634.08
#2021-03-04|1613.49
#2021-03-05|1620.44
#2021-03-08|1637.53
#2021-03-09|1639.46
#2021-03-10|1667.87
#2021-03-11|1680.40
#2021-03-12|1682.95
#2021-03-15|1677.55
#2021-03-16|1667.06
#2021-03-17|1671.42
#2021-03-18|1683.99
#2021-03-19|1670.67
#2021-03-22|1667.42
#2021-03-23|1644.88
#2021-03-24|1641.68
#2021-03-25|1656.24
#2021-03-26|1673.08
#2021-03-29|1674.62
#2021-03-30|1678.95
#2021-03-31|1667.47
#2021-04-01|1681.13
#2021-04-02|1684.69
#2021-04-05|1691.54
#2021-04-06|1700.04
#2021-04-07|1691.02
#2021-04-08|1690.84
#2021-04-09|1701.18
#2021-04-12|1695.66
#2021-04-13|1703.70
#2021-04-14|1713.41
#2021-04-15|1720.69
#2021-04-16|1734.80
#2021-04-19|1734.88
#2021-04-20|1718.00
#2021-04-21|1725.80
#2021-04-22|1718.93
#2021-04-23|1730.91
#2021-04-26|1743.33
#2021-04-27|1734.98
#2021-04-28|1734.18
#2021-04-29|1740.68
#2021-04-30|1718.44
#2021-05-03|1731.22
#2021-05-04|1730.41
#2021-05-05|1756.44
#2021-05-06|1774.18
#2021-05-07|1784.83
#2021-05-10|1785.92
#2021-05-11|1766.99
#2021-05-12|1728.07
#2021-05-13|1736.70
#2021-05-14|1760.73
#2021-05-17|1763.91
#2021-05-18|1766.03
#2021-05-19|1744.69
#2021-05-20|1751.28
#2021-05-21|1756.38
#2021-05-24|1767.99
#2021-05-25|1767.55
#2021-05-26|1765.06
#2021-05-27|1757.59
#2021-05-28|1771.64
#2021-05-31|1765.51
#2021-06-01|1789.44
#2021-06-02|1788.38
#2021-06-03|1785.47
#2021-06-04|1796.55
#2021-06-07|1791.97
#2021-06-08|1787.57
#2021-06-09|1776.40
#2021-06-10|1770.42
#2021-06-11|1773.86
#2021-06-14|1767.07
#2021-06-15|1774.71
#2021-06-16|1769.16
#2021-06-17|1736.28
#2021-06-18|1708.86
#2021-06-21|1724.69
#2021-06-22|1744.06
#2021-06-23|1734.04
#2021-06-24|1736.68
#2021-06-25|1742.12
#2021-06-28|1733.50
#2021-06-29|1736.07
#2021-06-30|1730.86
#2021-07-01|1738.76
#2021-07-02|1739.73
#2021-07-05|1744.03
#2021-07-06|1725.73
#2021-07-07|1729.72
#2021-07-08|1716.15
#2021-07-09|1735.87
#2021-07-12|1754.29
#2021-07-13|1751.01
#2021-07-14|1745.09
#2021-07-15|1739.99
#2021-07-16|1725.37
#2021-07-19|1693.52
#2021-07-20|1700.99
#2021-07-21|1718.19
#2021-07-22|1723.37
#2021-07-23|1729.68
#2021-07-26|1740.14
#2021-07-27|1745.04
#2021-07-28|1741.47
#2021-07-29|1753.68
#2021-07-30|1751.29
#2021-08-02|1756.84
#2021-08-03|1762.89
#2021-08-04|1747.63
#2021-08-05|1753.61
#2021-08-06|1753.83
#2021-08-09|1751.52
#2021-08-10|1765.96
#2021-08-11|1774.69
#2021-08-12|1780.12
#2021-08-13|1788.45
#2021-08-16|1773.99
#2021-08-17|1758.07
#2021-08-18|1756.06
#2021-08-19|1730.28
#2021-08-20|1729.42
#2021-08-23|1744.40
#2021-08-24|1758.49
#2021-08-25|1757.02
#2021-08-26|1748.49
#2021-08-27|1761.18
#2021-08-30|1769.38
#2021-08-31|1764.85
#2021-09-01|1761.49
#2021-09-02|1771.64
#2021-09-03|1775.51
#2021-09-06|1782.89
#2021-09-07|1780.70
#2021-09-08|1774.07
#2021-09-09|1778.65
#2021-09-10|1781.82
#2021-09-13|1786.23
#2021-09-14|1784.74
#2021-09-15|1781.89
#2021-09-16|1776.52
#2021-09-17|1743.20
#2021-09-20|1719.71
#2021-09-21|1723.68
#2021-09-22|1728.50
#2021-09-23|1750.29
#2021-09-24|1742.33
#2021-09-27|1743.94
#2021-09-28|1729.51
#2021-09-29|1719.94
#2021-09-30|1707.10
#2021-10-01|1711.63
#2021-10-04|1704.30
#2021-10-05|1706.51
#2021-10-06|1692.96
#2021-10-07|1710.17
#2021-10-08|1712.83
#2021-10-11|1719.73
#2021-10-12|1722.97
#2021-10-13|1732.08
#2021-10-14|1761.31
#2021-10-15|1771.88
#2021-10-18|1768.37
#2021-10-19|1774.19
#2021-10-20|1775.42
#2021-10-21|1764.95
#2021-10-22|1767.05
#2021-10-25|1774.02
#2021-10-26|1780.50
#2021-10-27|1772.35
#2021-10-28|1790.13
#2021-10-29|1774.23
#2021-11-01|1788.89
#2021-11-02|1787.53
#2021-11-03|1800.43
#2021-11-04|1795.67
#2021-11-05|1798.78
#2021-11-08|1810.99
#2021-11-09|1809.43
#2021-11-10|1799.50
#2021-11-11|1803.00
#2021-11-12|1818.53
#2021-11-15|1812.39
#2021-11-16|1801.31
#2021-11-17|1796.29
#2021-11-18|1798.18
#2021-11-19|1797.67
#2021-11-22|1797.81
#2021-11-23|1787.85
#2021-11-24|1769.14
#2021-11-25|1772.72
#2021-11-26|1738.06
#2021-11-29|1730.06
#2021-11-30|1697.70
#2021-12-01|1702.89
#2021-12-02|1706.70
#2021-12-03|1705.34
#2021-12-06|1726.57
#2021-12-07|1762.59
#2021-12-08|1774.77
#2021-12-09|1759.35
#2021-12-10|1763.55
#2021-12-13|1748.83
#2021-12-14|1738.52
#2021-12-15|1744.02
#2021-12-16|1761.77
#2021-12-17|1741.45
#2021-12-20|1708.36
#2021-12-21|1724.88
#2021-12-22|1734.13
#2021-12-23|1751.86
#2021-12-24|1751.67
#2021-12-27|1764.17
#2021-12-28|1778.42
#2021-12-29|1784.04
#2021-12-30|1775.97
#2021-12-31|1780.90
#2022-01-03|1775.30
#2022-01-04|1801.01
#2022-01-05|1803.01
#2022-01-06|1776.67
#2022-01-07|1784.81
#2022-01-10|1763.79
#2022-01-11|1780.09
#2022-01-12|1808.63
#2022-01-13|1805.45
#2022-01-14|1789.18
#2022-01-17|1788.98
#2022-01-18|1764.67
#2022-01-19|1754.94
#2022-01-20|1751.51
#2022-01-21|1715.97
#2022-01-24|1684.06
#2022-01-25|1673.33
#2022-01-26|1678.28
#2022-01-27|1662.77
#2022-01-28|1669.31
#2022-01-31|1681.88
#2022-02-01|1700.96
#2022-02-02|1722.55
#2022-02-03|1701.79
#2022-02-04|1683.76
#2022-02-07|1672.38
#2022-02-08|1675.68
#2022-02-09|1699.37
#2022-02-10|1707.55
#2022-02-11|1688.16
#2022-02-14|1654.36
#2022-02-15|1677.14
#2022-02-16|1701.54
#2022-02-17|1678.85
#2022-02-18|1661.35
#2022-02-21|1641.76
#2022-02-22|1628.66
#2022-02-23|1621.08
#2022-02-24|1588.79
#2022-02-25|1633.68
#2022-02-28|1639.03
#2022-03-01|1606.34
#2022-03-02|1615.36
#2022-03-03|1606.37
#2022-03-04|1572.00
#2022-03-07|1527.00
#2022-03-08|1504.78
#2022-03-09|1560.77
#2022-03-10|1581.31
#2022-03-11|1565.36
#2022-03-14|1573.90
#2022-03-15|1572.11
#2022-03-16|1594.22
#2022-03-17|1632.81
#2022-03-18|1640.84
#2022-03-21|1656.54
#2022-03-22|1658.75
#2022-03-23|1666.21
#2022-03-24|1680.61
#2022-03-25|1688.58
#2022-03-28|1676.01
#2022-03-29|1699.17
#2022-03-30|1698.40
#2022-03-31|1686.23
#2022-04-01|1682.30
#2022-04-04|1684.40
#2022-04-05|1674.94
#2022-04-06|1648.71
#2022-04-07|1650.62
#2022-04-08|1662.25
#2022-04-11|1657.27
#2022-04-12|1653.27
#2022-04-13|1664.24
#2022-04-14|1669.17
#2022-04-15|1666.36
#2022-04-18|1664.80
#2022-04-19|1670.83
#2022-04-20|1685.19
#2022-04-21|1678.68
#2022-04-22|1637.37
#2022-04-25|1614.08
#2022-04-26|1590.52
#2022-04-27|1594.87
#2022-04-28|1614.24
#2022-04-29|1609.78
#2022-05-02|1602.37
#2022-05-03|1621.88
#2022-05-04|1654.31
#2022-05-05|1626.67
#2022-05-06|1619.73
#2022-05-09|1561.00
#2022-05-10|1568.27
#2022-05-11|1584.51
#2022-05-12|1570.60
#2022-05-13|1602.81
#2022-05-16|1604.21
#2022-05-17|1646.76
#2022-05-18|1622.77
#2022-05-19|1614.89
#2022-05-20|1612.20
#2022-05-23|1633.31
#2022-05-24|1623.17
#2022-05-25|1625.69
#2022-05-26|1643.28
#2022-05-27|1673.63
#2022-05-30|1684.41
#2022-05-31|1670.76
#2022-06-01|1652.02
#2022-06-02|1679.19
#2022-06-03|1668.01
#2022-06-06|1674.58
#2022-06-07|1666.28
#2022-06-08|1649.94
#2022-06-09|1625.06
#2022-06-10|1573.63
#2022-06-13|1521.12
#2022-06-14|1507.76
#2022-06-15|1506.61
#2022-06-16|1464.01
#2022-06-17|1441.35
#2022-06-20|1438.41
#2022-06-21|1459.59
#2022-06-22|1438.49
#2022-06-23|1403.64
#2022-06-24|1450.00
#2022-06-27|1460.16
#2022-06-28|1455.15
#2022-06-29|1433.31
#2022-06-30|1417.12
#2022-07-01|1413.84
#2022-07-04|1420.96
#2022-07-05|1384.89
#2022-07-06|1387.26
#2022-07-07|1409.47
#2022-07-08|1409.85
#2022-07-11|1395.10
#2022-07-12|1383.86
#2022-07-13|1378.16
#2022-07-14|1346.05
#2022-07-15|1368.88
#2022-07-18|1384.45
#2022-07-19|1425.90
#2022-07-20|1437.11
#2022-07-21|1439.83
#2022-07-22|1440.36
#2022-07-25|1443.70
#2022-07-26|1433.24
#2022-07-27|1442.28
#2022-07-28|1474.09
#2022-07-29|1497.64
#2022-08-01|1502.79
#2022-08-02|1489.30
#2022-08-03|1481.50
#2022-08-04|1492.71
#2022-08-05|1490.88
#2022-08-08|1506.20
#2022-08-09|1501.82
#2022-08-10|1540.06
#2022-08-11|1544.65
#2022-08-12|1561.03
#2022-08-15|1564.10
#2022-08-16|1564.55
#2022-08-17|1545.33
#2022-08-18|1547.11
#2022-08-19|1520.19
#2022-08-22|1494.72
#2022-08-23|1508.67
#2022-08-24|1514.95
#2022-08-25|1535.70
#2022-08-26|1510.38
#2022-08-29|1492.05
#2022-08-30|1469.92
#2022-08-31|1455.60
#2022-09-01|1421.40
#2022-09-02|1437.29
#2022-09-05|1420.21
#2022-09-06|1418.22
#2022-09-07|1433.76
#2022-09-08|1447.80
#2022-09-09|1476.89
#2022-09-12|1492.39
#2022-09-13|1450.54
#2022-09-14|1438.24
#2022-09-15|1413.00
#2022-09-16|1388.10
#2022-09-19|1405.32
#2022-09-20|1387.21
#2022-09-21|1372.38
#2022-09-22|1350.98
#2022-09-23|1320.40
#2022-09-26|1290.65
#2022-09-27|1293.69
#2022-09-28|1311.07
#2022-09-29|1293.94
#2022-09-30|1300.25
#2022-10-03|1330.71
#2022-10-04|1381.62
#2022-10-05|1362.52
#2022-10-06|1357.48
#2022-10-07|1328.32
#2022-10-10|1336.06
#2022-10-11|1310.38
#2022-10-12|1299.12
#2022-10-13|1320.63
#2022-10-14|1298.25
#2022-10-17|1318.29
#2022-10-18|1348.11
#2022-10-19|1338.89
#2022-10-20|1339.81
#2022-10-21|1351.03
#2022-10-24|1363.48
#2022-10-25|1398.48
#2022-10-26|1408.08
#2022-10-27|1408.03
#2022-10-28|1403.51
#2022-10-31|1398.61
#2022-11-01|1400.27
#2022-11-02|1375.44
#2022-11-03|1354.88
#2022-11-04|1398.53
#2022-11-07|1415.82
#2022-11-08|1448.52
#2022-11-09|1429.75
#2022-11-10|1494.30
#2022-11-11|1536.46
#2022-11-14|1534.61
#2022-11-15|1527.95
#2022-11-16|1508.85
#2022-11-17|1490.48
#2022-11-18|1499.78
#2022-11-21|1486.05
#2022-11-22|1514.71
#2022-11-23|1528.44
#2022-11-24|1546.85
#2022-11-25|1544.34
#2022-11-28|1518.70
#2022-11-29|1516.43
#2022-11-30|1524.72
#2022-12-01|1540.71
#2022-12-02|1547.81
#2022-12-05|1531.62
#2022-12-06|1514.83
#2022-12-07|1505.65
#2022-12-08|1503.29
#2022-12-09|1502.66
#2022-12-12|1501.25
#2022-12-13|1526.98
#2022-12-14|1521.88
#2022-12-15|1484.11
#2022-12-16|1472.86
#2022-12-19|1458.05
#2022-12-20|1469.14
#2022-12-21|1478.79
#2022-12-22|1462.26
#2022-12-23|1466.77
#2022-12-26|1469.97
#2022-12-27|1469.14
#2022-12-28|1453.64
#2022-12-29|1466.17
#2022-12-30|1458.30
#2023-01-02|1468.07
#2023-01-03|1465.15
#2023-01-04|1484.97
#2023-01-05|1475.45
#2023-01-06|1516.02
#2023-01-09|1539.07
#2023-01-10|1537.52
#2023-01-11|1555.23
#2023-01-12|1569.44
#2023-01-13|1571.89
#2023-01-16|1573.10
#2023-01-17|1571.58
#2023-01-18|1573.39
#2023-01-19|1552.59
#2023-01-20|1571.67
#2023-01-23|1581.29
#2023-01-24|1589.53
#2023-01-25|1594.44
#2023-01-26|1607.20
#2023-01-27|1615.35
#2023-01-30|1612.65
#2023-01-31|1627.98
#2023-02-01|1639.96
#2023-02-02|1647.05
#2023-02-03|1625.59
#2023-02-06|1600.39
#2023-02-07|1605.48
#2023-02-08|1599.53
#2023-02-09|1586.65
#2023-02-10|1577.12
#2023-02-13|1579.54
#2023-02-14|1579.19
#2023-02-15|1586.09
#2023-02-16|1595.49
#2023-02-17|1574.54
#2023-02-20|1581.57
#2023-02-21|1561.03
#2023-02-22|1560.98
#2023-02-23|1561.54
#2023-02-24|1545.63
#2023-02-27|1561.88
#2023-02-28|1559.00
#2023-03-01|1563.25
#2023-03-02|1572.59
#2023-03-03|1592.10
#2023-03-06|1583.48
#2023-03-07|1561.97
#2023-03-08|1562.69
#2023-03-09|1546.33
#2023-03-10|1529.68
#2023-03-13|1511.78
#2023-03-14|1519.72
#2023-03-15|1482.05
#2023-03-16|1496.21
#2023-03-17|1480.59
#2023-03-20|1497.87
#2023-03-21|1510.79
#2023-03-22|1508.64
#2023-03-23|1512.72
#2023-03-24|1503.18
#2023-03-27|1514.12
#2023-03-28|1522.92
#2023-03-29|1539.17
#2023-03-30|1552.51
#2023-03-31|1572.54
#2023-04-03|1576.07
#2023-04-04|1567.78
#2023-04-05|1556.18
#2023-04-06|1546.63
#2023-04-07|1548.03
#2023-04-10|1553.20
#2023-04-11|1575.33
#2023-04-12|1584.31
#2023-04-13|1595.31
#2023-04-14|1593.43
#2023-04-17|1597.57
#2023-04-18|1603.76
#2023-04-19|1598.78
#2023-04-20|1593.94
#2023-04-21|1581.70
#2023-04-24|1593.69
#2023-04-25|1569.10
#2023-04-26|1559.66
#2023-04-27|1562.77
#2023-04-28|1576.42
#2023-05-01|1574.87
#2023-05-02|1561.42
#2023-05-03|1563.46
#2023-05-04|1553.50
#2023-05-05|1574.16
#2023-05-08|1570.30
#2023-05-09|1553.63
#2023-05-10|1553.89
#2023-05-11|1543.39
#2023-05-12|1536.14
#2023-05-15|1546.68
#2023-05-16|1532.13
#2023-05-17|1527.97
#2023-05-18|1539.09
#2023-05-19|1547.87
#2023-05-22|1544.86
#2023-05-23|1538.02
#2023-05-24|1516.57
#2023-05-25|1502.18
#2023-05-26|1505.46
#2023-05-29|1509.41
#2023-05-30|1499.74
#2023-05-31|1467.23
#2023-06-01|1484.00
#2023-06-02|1526.47
#2023-06-05|1528.68
#2023-06-06|1539.58
#2023-06-07|1548.23
#2023-06-08|1543.73
#2023-06-09|1530.35
#2023-06-12|1537.41
#2023-06-13|1563.94
#2023-06-14|1564.93
#2023-06-15|1573.54
#2023-06-16|1586.54
#2023-06-19|1567.42
#2023-06-20|1550.96
#2023-06-21|1549.94
#2023-06-22|1540.18
#2023-06-23|1523.75
#2023-06-26|1541.00
#2023-06-27|1547.92
#2023-06-28|1551.36
#2023-06-29|1555.71
#2023-06-30|1571.56
#2023-07-03|1585.67
#2023-07-04|1581.81
#2023-07-05|1559.41
#2023-07-06|1536.43
#2023-07-07|1558.06
#2023-07-10|1558.52
#2023-07-11|1570.56
#2023-07-12|1598.15
#2023-07-13|1615.37
#2023-07-14|1606.75
#2023-07-17|1599.21
#2023-07-18|1618.19
#2023-07-19|1618.94
#2023-07-20|1615.63
#2023-07-21|1607.03
#2023-07-24|1611.46
#2023-07-25|1626.19
#2023-07-26|1624.00
#2023-07-27|1619.42
#2023-07-28|1631.02
#2023-07-31|1634.39
#2023-08-01|1618.51
#2023-08-02|1593.42
#2023-08-03|1573.37
#2023-08-04|1581.36
#2023-08-07|1586.03
#2023-08-08|1566.29
#2023-08-09|1574.52
#2023-08-10|1584.54
#2023-08-11|1570.95
#2023-08-14|1558.42
#2023-08-15|1539.07
#2023-08-16|1529.36
#2023-08-17|1527.19
#2023-08-18|1522.66
#2023-08-21|1522.50
#2023-08-22|1524.50
#2023-08-23|1524.75
#2023-08-24|1525.31
#2023-08-25|1520.06
#2023-08-28|1536.86
#2023-08-29|1555.53
#2023-08-30|1570.17
#2023-08-31|1571.73
#2023-09-01|1576.43
#2023-09-04|1575.85
#2023-09-05|1557.21
#2023-09-06|1554.57
#2023-09-07|1541.02
#2023-09-08|1538.96
#2023-09-11|1546.53
#2023-09-12|1537.57
#2023-09-13|1528.05
#2023-09-14|1546.99
#2023-09-15|1551.45
#2023-09-18|1539.49
#2023-09-19|1536.57
#2023-09-20|1528.28
#2023-09-21|1498.39
#2023-09-22|1492.32
#2023-09-25|1488.53
#2023-09-26|1472.85
#2023-09-27|1468.36
#2023-09-28|1478.39
#2023-09-29|1480.26
#2023-10-02|1456.80
#2023-10-03|1448.09
#2023-10-04|1449.71
#2023-10-05|1441.03
#2023-10-06|1446.26
#2023-10-09|1449.16
#2023-10-10|1475.72
#2023-10-11|1479.96
#2023-10-12|1474.93
#2023-10-13|1464.34
#2023-10-16|1468.09
#2023-10-17|1476.25
#2023-10-18|1449.04
#2023-10-19|1436.12
#2023-10-20|1416.06
#2023-10-23|1403.26
#2023-10-24|1411.90
#2023-10-25|1399.54
#2023-10-26|1402.60
#2023-10-27|1411.78
#2023-10-30|1428.76
#2023-10-31|1432.44
#2023-11-01|1438.00
#2023-11-02|1470.31
#2023-11-03|1488.00
#2023-11-06|1492.85
#2023-11-07|1465.95
#2023-11-08|1467.34
#2023-11-09|1475.89
#2023-11-10|1482.67
#2023-11-13|1483.80
#2023-11-14|1518.72
#2023-11-15|1535.49
#2023-11-16|1536.48
#2023-11-17|1542.11
#2023-11-20|1547.65
#2023-11-21|1551.48
#2023-11-22|1545.75
#2023-11-23|1549.82
#2023-11-24|1560.43
#2023-11-27|1551.41
#2023-11-28|1553.35
#2023-11-29|1556.95
#2023-11-30|1560.87
#2023-12-01|1564.82
#2023-12-04|1549.65
#2023-12-05|1535.68
#2023-12-06|1541.04
#2023-12-07|1545.46
#2023-12-08|1546.83
#2023-12-11|1554.34
#2023-12-12|1571.21
#2023-12-13|1575.96
#2023-12-14|1605.08
#2023-12-15|1608.34
#2023-12-18|1610.47
#2023-12-19|1624.99
#2023-12-20|1620.04
#2023-12-21|1627.20
#2023-12-22|1635.54
#2023-12-25|1633.80
#2023-12-26|1637.07
#2023-12-27|1646.88
#2023-12-28|1648.40
#2023-12-29|1644.93
#2024-01-01|1644.96
#2024-01-02|1637.31
#2024-01-03|1614.37
#2024-01-04|1607.60
#2024-01-05|1607.43
#2024-01-08|1606.42
#2024-01-09|1587.86
#2024-01-10|1584.31
#2024-01-11|1582.68
#2024-01-12|1590.26
#2024-01-15|1589.61
#2024-01-16|1574.27
#2024-01-17|1549.74
#2024-01-18|1555.31
#2024-01-19|1554.61
#2024-01-22|1558.64
#2024-01-23|1556.24
#2024-01-24|1553.60
#2024-01-25|1564.09
#2024-01-26|1569.09
#2024-01-29|1567.99
#2024-01-30|1572.28
#2024-01-31|1568.83
#2024-02-01|1575.84
#2024-02-02|1568.84
#2024-02-05|1535.92
#2024-02-06|1556.52
#2024-02-07|1558.82
#2024-02-08|1554.42
#2024-02-09|1555.39
#2024-02-12|1564.89
#2024-02-13|1557.37
#2024-02-14|1558.21
#2024-02-15|1589.23
#2024-02-16|1601.76
#2024-02-19|1599.64
#2024-02-20|1615.22
#2024-02-21|1616.87
#2024-02-22|1638.43
#2024-02-23|1646.24
#2024-02-26|1642.77
#2024-02-27|1644.58
#2024-02-28|1644.17
#2024-02-29|1647.57
#2024-03-01|1660.00
#2024-03-04|1669.99
#2024-03-05|1665.49
#2024-03-06|1680.47
#2024-03-07|1695.40
#2024-03-08|1698.07
#2024-03-11|1701.66
#2024-03-12|1707.41
#2024-03-13|1719.59
#2024-03-14|1707.29
#2024-03-15|1704.39
#2024-03-18|1711.05
#2024-03-19|1710.99
#2024-03-20|1718.02
#2024-03-21|1723.60
#2024-03-22|1718.62
#2024-03-25|1713.99
#2024-03-26|1715.68
#2024-03-27|1729.82
#2024-03-28|1722.85
#2024-03-29|1721.83
#2024-04-01|1709.51
#2024-04-02|1705.99
#2024-04-03|1714.65
#2024-04-04|1705.79
#2024-04-05|1701.03
#2024-04-08|1700.67
#2024-04-09|1706.94
#2024-04-10|1688.53
#2024-04-11|1682.66
#2024-04-12|1660.26
#2024-04-15|1652.49
#2024-04-16|1636.12
#2024-04-17|1638.82
#2024-04-18|1644.94
#2024-04-19|1638.53
#2024-04-22|1642.24
#2024-04-23|1646.03
#2024-04-24|1647.76
#2024-04-25|1633.52
#2024-04-26|1628.92
#2024-04-29|1639.98
#2024-04-30|1635.08
#2024-05-01|1630.62
#2024-05-02|1614.70
#2024-05-03|1629.00
#2024-05-06|1638.40
#2024-05-07|1656.57
#2024-05-08|1648.27
#2024-05-09|1660.89
#2024-05-10|1657.81
#2024-05-13|1660.07
#2024-05-14|1659.28
#2024-05-15|1659.91
#2024-05-16|1658.20
#2024-05-17|1664.56
#2024-05-20|1676.32
#2024-05-21|1673.77
#2024-05-22|1658.67
#2024-05-23|1651.79
#2024-05-24|1658.76
#2024-05-27|1665.98
#2024-05-28|1656.64
#2024-05-29|1629.16
#2024-05-30|1639.30
#2024-05-31|1658.01
#2024-06-03|1658.86
#2024-06-04|1655.18
#2024-06-05|1658.04
#2024-06-06|1661.52
#2024-06-07|1664.79
#2024-06-10|1658.51
#2024-06-11|1657.75
#2024-06-12|1667.75
#2024-06-13|1651.23
#2024-06-14|1625.52
#2024-06-17|1625.11
#2024-06-18|1636.19
#2024-06-19|1635.75
#2024-06-20|1640.46
#2024-06-21|1631.43
#2024-06-24|1645.51
#2024-06-25|1638.29
#2024-06-26|1632.91
#2024-06-27|1630.18
#2024-06-28|1621.17
#2024-07-01|1603.64
#2024-07-02|1607.86
#2024-07-03|1625.04
#2024-07-04|1628.83
#2024-07-05|1623.97
#2024-07-08|1630.71
#2024-07-09|1619.40
#2024-07-10|1627.17
#2024-07-11|1647.69
#2024-07-12|1661.83
#2024-07-15|1648.99
#2024-07-16|1665.87
#2024-07-17|1686.11
#2024-07-18|1675.54
#2024-07-19|1660.59
#2024-07-22|1662.05
#2024-07-23|1660.57
#2024-07-24|1655.50
#2024-07-25|1647.64
#2024-07-26|1662.41
#2024-07-29|1672.21
#2024-07-30|1666.67
#2024-07-31|1684.89
#2024-08-01|1678.45
#2024-08-02|1647.88
#2024-08-05|1600.77
#2024-08-06|1628.92
#2024-08-07|1623.17
#2024-08-08|1630.22
#2024-08-09|1634.35
#2024-08-12|1624.80
#2024-08-13|1645.81
#2024-08-14|1648.03
#2024-08-15|1654.70
#2024-08-16|1671.92
#2024-08-19|1675.99
#2024-08-20|1677.46
#2024-08-21|1688.72
#2024-08-22|1688.96
#2024-08-23|1711.30
#2024-08-26|1720.47
#2024-08-27|1722.99
#2024-08-28|1726.23
#2024-08-29|1730.55
#2024-08-30|1738.96
#2024-09-02|1737.16
#2024-09-03|1720.07
#2024-09-04|1705.34
#2024-09-05|1686.88
#2024-09-06|1670.93
#2024-09-09|1681.55
#2024-09-10|1676.22
#2024-09-11|1681.70
#2024-09-12|1696.13
#2024-09-13|1709.76
#2024-09-16|1719.32
#2024-09-17|1719.67
#2024-09-18|1706.96
#2024-09-19|1730.21
#2024-09-20|1719.45
#2024-09-23|1735.07
#2024-09-24|1750.88
#2024-09-25|1747.10
#2024-09-26|1771.71
#2024-09-27|1798.58
#2024-09-30|1773.65
#2024-10-01|1765.54
#2024-10-02|1752.64
#2024-10-03|1736.51
#2024-10-04|1734.17
#2024-10-07|1741.20
#2024-10-08|1738.65
#2024-10-09|1745.04
#2024-10-10|1748.68
#2024-10-11|1750.82
#2024-10-14|1755.33
#2024-10-15|1753.07
#2024-10-16|1752.05
#2024-10-17|1746.27
#2024-10-18|1754.68
#2024-10-21|1739.76
#2024-10-22|1730.28
#2024-10-23|1713.57
#2024-10-24|1705.55
#2024-10-25|1700.99
#2024-10-28|1704.27
#2024-10-29|1693.71
#2024-10-30|1691.71
#2024-10-31|1669.77
#2024-11-01|1667.19
#2024-11-04|1671.02
#2024-11-05|1668.71
#2024-11-06|1653.61
#2024-11-07|1672.00
#2024-11-08|1657.55
#2024-11-11|1653.74
#2024-11-12|1624.70
#2024-11-13|1620.25
#2024-11-14|1614.96
#2024-11-15|1606.87
#2024-11-18|1610.28
#2024-11-19|1608.62
#2024-11-20|1606.54
#2024-11-21|1617.25
#2024-11-22|1621.26
#2024-11-25|1632.32
#2024-11-26|1622.77
#2024-11-27|1625.52
#2024-11-28|1624.77
#2024-11-29|1634.12
#2024-12-02|1637.96
#2024-12-03|1643.17
#2024-12-04|1635.50
#2024-12-05|1621.30
#2024-12-06|1624.55
#2024-12-09|1620.84
#2024-12-10|1613.24
#2024-12-11|1605.03
#2024-12-12|1603.16
#2024-12-13|1590.32
#2024-12-16|1572.34
#2024-12-17|1569.03
#2024-12-18|1540.96
#2024-12-19|1515.48
#2024-12-20|1524.72
#2024-12-23|1522.27
#2024-12-24|1529.47
#2024-12-25|1529.88
#2024-12-26|1528.39
#2024-12-27|1532.38
#2024-12-30|1517.18
#2024-12-31|1524.44
#2025-01-01|1524.44
#2025-01-02|1509.53
#2025-01-03|1508.23
#2025-01-06|1517.55
#2025-01-07|1523.29
#2025-01-08|1517.09
#2025-01-09|1518.51
#2025-01-10|1505.99
#2025-01-13|1526.69
#2025-01-14|1536.51
#2025-01-15|1549.99
#2025-01-16|1563.15
#2025-01-17|1572.28
#2025-01-20|1584.57
#2025-01-21|1591.52
#2025-01-22|1592.55
#2025-01-23|1596.25
#2025-01-24|1601.20
#2025-01-27|1613.44
#2025-01-28|1604.62
#2025-01-29|1602.18
#2025-01-30|1619.50
#2025-01-31|1611.49
#2025-02-03|1597.29
#2025-02-04|1607.05
#2025-02-05|1602.97
#2025-02-06|1617.12
#2025-02-07|1593.89
#2025-02-10|1601.76
#2025-02-11|1609.12
#2025-02-12|1601.14
#2025-02-13|1632.87
#2025-02-14|1635.22
#2025-02-17|1631.83
#2025-02-18|1641.92
#2025-02-19|1623.80
#2025-02-20|1624.76
#2025-02-21|1627.35
#2025-02-24|1625.01
#2025-02-25|1640.14
#2025-02-26|1635.96
#2025-02-27|1623.89
#2025-02-28|1629.46
#2025-03-03|1625.40
#2025-03-04|1614.12
#2025-03-05|1655.40
#2025-03-06|1666.23
#2025-03-07|1671.76
#2025-03-10|1658.49
#2025-03-11|1629.52
#2025-03-12|1626.84
#2025-03-13|1622.86
#2025-03-14|1631.82
#2025-03-17|1646.52
#2025-03-18|1648.33
#2025-03-19|1644.84
#2025-03-20|1634.22
#2025-03-21|1622.56
#2025-03-24|1619.44
#2025-03-25|1616.47
#2025-03-26|1617.35
#2025-03-27|1619.74
#2025-03-28|1606.13
#2025-03-31|1602.69
#2025-04-01|1611.29
#2025-04-02|1616.55
#2025-04-03|1578.84
#2025-04-04|1517.99
#2025-04-07|1449.22
#2025-04-08|1446.43
#2025-04-09|1494.33
#2025-04-10|1507.34
#2025-04-11|1530.11
#2025-04-14|1554.20
#2025-04-15|1558.81
#2025-04-16|1552.02
#2025-04-17|1557.39
#2025-04-18|1556.13
#2025-04-21|1547.79
#2025-04-22|1572.02
#2025-04-23|1565.37
#2025-04-24|1585.77
#2025-04-25|1588.32
#2025-04-28|1599.51
#2025-04-29|1613.05
#2025-04-30|1620.61
#2025-05-01|1611.50
#2025-05-02|1641.62
#2025-05-05|1633.78
#2025-05-06|1626.60
#2025-05-07|1619.21
#2025-05-08|1621.30
#2025-05-09|1628.37
#2025-05-12|1629.47
#2025-05-13|1639.85
#2025-05-14|1629.95
#2025-05-15|1649.76
#2025-05-16|1659.82
#2025-05-19|1667.90
#2025-05-20|1669.46
#2025-05-21|1664.28
#2025-05-22|1658.84
#2025-05-23|1661.52
#2025-05-26|1669.74
#2025-05-27|1686.50
#2025-05-28|1667.24
#2025-05-29|1674.85
#2025-05-30|1680.71
#2025-06-02|1682.60
#2025-06-03|1687.58
#2025-06-04|1701.45
#2025-06-05|1691.23
#2025-06-06|1686.81
#2025-06-09|1691.25
#2025-06-10|1706.56
#2025-06-11|1704.99
#2025-06-12|1708.14
#2025-06-13|1689.05
#2025-06-16|1695.95
#2025-06-17|1679.85
#2025-06-18|1673.45
#2025-06-19|1658.32
#2025-06-20|1654.12
#2025-06-23|1649.96
#2025-06-24|1671.92
#2025-06-25|1660.82
#2025-06-26|1673.42
#2025-06-27|1687.81
#2025-06-30|1689.73
#2025-07-01|1709.72
#2025-07-02|1721.37
#2025-07-03|1719.28
#2025-07-04|1718.83
#2025-07-07|1702.03
#2025-07-08|1706.52
#2025-07-09|1715.82
#2025-07-10|1711.12
#2025-07-11|1703.35
#2025-07-14|1696.16
#2025-07-15|1675.19
#2025-07-16|1668.21
#2025-07-17|1677.82
#2025-07-18|1685.64
#2025-07-21|1695.16
#2025-07-22|1703.38
#2025-07-23|1718.07
#2025-07-24|1722.07
#2025-07-25|1708.08
#2025-07-28|1688.87
#2025-07-29|1679.00
#2025-07-30|1659.06
#2025-07-31|1640.89
#2025-08-01|1628.69
#2025-08-04|1643.92
#2025-08-05|1654.86
#2025-08-06|1649.49
#2025-08-07|1653.12
#2025-08-08|1659.22
#2025-08-11|1649.06
#2025-08-12|1661.00
#2025-08-13|1686.16
#2025-08-14|1686.74
#2025-08-15|1698.99
#2025-08-18|1692.50
#2025-08-19|1707.92
#2025-08-20|1719.39
#2025-08-21|1709.63
#2025-08-22|1726.06
#2025-08-25|1712.38
#2025-08-26|1708.06
#2025-08-27|1705.71
#2025-08-28|1708.54
#2025-08-29|1699.84
#2025-09-01|1698.88
#2025-09-02|1683.66
#2025-09-03|1675.91
#2025-09-04|1674.31
#2025-09-05|1680.63
#2025-09-08|1691.68
#2025-09-09|1681.63
#2025-09-10|1673.77
#2025-09-11|1699.02
#2025-09-12|1693.60
#2025-09-15|1686.09
#2025-09-16|1677.28
#2025-09-17|1685.30
#2025-09-18|1677.65
#2025-09-19|1680.49
#2025-09-22|1677.72
#2025-09-23|1679.38
#2025-09-24|1667.44
#2025-09-25|1655.99
#2025-09-26|1667.79
#2025-09-29|1675.51
#2025-09-30|1680.68
#2025-10-01|1665.00
#2025-10-02|1679.89
#2025-10-03|1681.52
#2025-10-06|1685.04
#2025-10-07|1684.76
#2025-10-08|1674.82
#2025-10-09|1659.58
#2025-10-10|1632.46
#2025-10-13|1642.57
#2025-10-14|1641.45
#2025-10-15|1639.60
#2025-10-16|1637.68
#2025-10-17|1645.53
#2025-10-20|1651.33
#2025-10-21|1643.46
#2025-10-22|1643.06
#2025-10-23|1647.98
#2025-10-24|1649.61
#2025-10-27|1641.86
#2025-10-28|1627.73
#2025-10-29|1597.14
#2025-10-30|1578.63
#2025-10-31|1561.23
#2025-11-03|1551.11
#2025-11-04|1553.09
#2025-11-05|1552.57
#2025-11-06|1553.95
#2025-11-07|1568.69
#2025-11-10|1575.65
#2025-11-11|1596.43
#2025-11-12|1603.49
#2025-11-13|1614.33
#2025-11-14|1598.75
#2025-11-17|1571.36
#2025-11-18|1551.72
#2025-11-19|1547.53
#2025-11-20|1536.51
#2025-11-21|1558.99
#2025-11-24|1554.54
#2025-11-25|1565.10
#2025-11-26|1575.13
#2025-11-27|1576.68
#2025-11-28|1588.50
#2025-12-01|1585.94
#2025-12-02|1578.48
#2025-12-03|1575.52
#2025-12-04|1572.60
#2025-12-05|1564.61
#2025-12-08|1535.05
#2025-12-09|1525.08
#2025-12-10|1537.16
#2025-12-11|1555.80
#2025-12-12|1580.93
#2025-12-15|1586.10
#2025-12-16|1582.99
#2025-12-17|1586.65
#2025-12-18|1581.12
#2025-12-19|1579.91
#2025-12-22|1593.54
#2025-12-23|1597.20
#2025-12-24|1600.06
#2025-12-25|1600.97
#2025-12-26|1600.44
#2025-12-29|1603.90
#2025-12-30|1603.51
#2025-12-31|1597.23
#2026-01-01|1597.27
#2026-01-02|1605.74
#2026-01-05|1606.58
#2026-01-06|1633.13
#2026-01-07|1620.87
#2026-01-08|1625.06
#2026-01-09|1640.20
#2026-01-12|1642.21
#2026-01-13|1655.11
#2026-01-14|1680.72
#2026-01-15|1682.09
#2026-01-16|1670.92
#2026-01-19|1665.93
#2026-01-20|1649.41
#2026-01-21|1670.75
#2026-01-22|1691.62
#2026-01-23|1702.93
#2026-01-26|1714.12
#2026-01-27|1711.59
#2026-01-28|1686.90
#2026-01-29|1688.40
#2026-01-30|1697.26
#2026-02-02|1694.18
#2026-02-03|1713.07
#2026-02-04|1766.30
#2026-02-05|1738.43
#2026-02-06|1730.68
#2026-02-09|1756.16
#2026-02-10|1795.65
#2026-02-11|1806.89
#2026-02-12|1814.82
#2026-02-13|1809.92
#2026-02-16|1808.91
#2026-02-17|1804.50
#2026-02-18|1810.83
#2026-02-19|1812.59
#2026-02-20|1833.35
#2026-02-23|1837.55
#2026-02-24|1857.89
#2026-02-25|1858.77
#2026-02-26|1852.43
#2026-02-27|1871.06
#2026-03-02|1857.75
#2026-03-03|1813.05
#2026-03-04|1800.95
#2026-03-05|1793.16
#2026-03-06|1777.97
#2026-03-09|1758.34
#2026-03-10|1766.48
#2026-03-11|1773.72
#2026-03-12|1818.17
#2026-03-13|1810.99
#2026-03-16|1808.97
#2026-03-17|1811.54
#2026-03-18|1801.96
#2026-03-19|1771.91
#2026-03-20|1757.41
#2026-03-23|1735.17
#2026-03-24|1767.42
#2026-03-25|1802.55
#2026-03-26|1799.85
#2026-03-27|1798.05
#2026-03-30|1816.11
#2026-03-31|1811.96
#2026-04-01|1833.29
#2026-04-02|1829.17