Table Data - Nasdaq Developed Markets Chemicals Total Return Index
| Title | Nasdaq Developed Markets Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5520T |
| 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: NQDM5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 285.44 |
| 2001-04-02 | 287.26 |
| 2001-04-03 | 283.45 |
| 2001-04-04 | 289.02 |
| 2001-04-05 | 295.54 |
| 2001-04-06 | 293.61 |
| 2001-04-09 | 296.22 |
| 2001-04-10 | 301.63 |
| 2001-04-11 | 299.56 |
| 2001-04-12 | 303.38 |
| 2001-04-13 | . |
| 2001-04-16 | 301.51 |
| 2001-04-17 | 302.28 |
| 2001-04-18 | 307.37 |
| 2001-04-19 | 308.98 |
| 2001-04-20 | 307.30 |
| 2001-04-23 | 304.59 |
| 2001-04-24 | 305.93 |
| 2001-04-25 | 304.71 |
| 2001-04-26 | 309.05 |
| 2001-04-27 | 309.38 |
| 2001-04-30 | 306.43 |
| 2001-05-01 | 310.60 |
| 2001-05-02 | 310.05 |
| 2001-05-03 | 307.99 |
| 2001-05-04 | 313.14 |
| 2001-05-07 | 310.43 |
| 2001-05-08 | 311.11 |
| 2001-05-09 | 311.10 |
| 2001-05-10 | 313.34 |
| 2001-05-11 | 311.07 |
| 2001-05-14 | 310.15 |
| 2001-05-15 | 311.85 |
| 2001-05-16 | 319.32 |
| 2001-05-17 | 322.63 |
| 2001-05-18 | 320.17 |
| 2001-05-21 | 322.68 |
| 2001-05-22 | 320.47 |
| 2001-05-23 | 317.31 |
| 2001-05-24 | 313.29 |
| 2001-05-25 | 311.25 |
| 2001-05-28 | . |
| 2001-05-29 | 311.87 |
| 2001-05-30 | 308.93 |
| 2001-05-31 | 309.91 |
| 2001-06-01 | 310.14 |
| 2001-06-04 | 312.26 |
| 2001-06-05 | 310.09 |
| 2001-06-06 | 309.23 |
| 2001-06-07 | 312.53 |
| 2001-06-08 | 311.35 |
| 2001-06-11 | 308.69 |
| 2001-06-12 | 306.27 |
| 2001-06-13 | 307.57 |
| 2001-06-14 | 304.57 |
| 2001-06-15 | 301.76 |
| 2001-06-18 | 301.22 |
| 2001-06-19 | 301.43 |
| 2001-06-20 | 301.53 |
| 2001-06-21 | 299.15 |
| 2001-06-22 | 296.86 |
| 2001-06-25 | 295.46 |
| 2001-06-26 | 297.28 |
| 2001-06-27 | 298.12 |
| 2001-06-28 | 298.34 |
| 2001-06-29 | 301.64 |
| 2001-07-02 | 302.76 |
| 2001-07-03 | 300.68 |
| 2001-07-04 | . |
| 2001-07-05 | 297.26 |
| 2001-07-06 | 293.48 |
| 2001-07-09 | 294.83 |
| 2001-07-10 | 294.58 |
| 2001-07-11 | 293.42 |
| 2001-07-12 | 295.17 |
| 2001-07-13 | 295.31 |
| 2001-07-16 | 294.05 |
| 2001-07-17 | 293.05 |
| 2001-07-18 | 295.35 |
| 2001-07-19 | 298.53 |
| 2001-07-20 | 297.04 |
| 2001-07-23 | 290.81 |
| 2001-07-24 | 287.07 |
| 2001-07-25 | 289.76 |
| 2001-07-26 | 290.78 |
| 2001-07-27 | 289.41 |
| 2001-07-30 | 289.13 |
| 2001-07-31 | 293.75 |
| 2001-08-01 | 293.57 |
| 2001-08-02 | 296.08 |
| 2001-08-03 | 295.75 |
| 2001-08-06 | 295.02 |
| 2001-08-07 | 293.83 |
| 2001-08-08 | 286.54 |
| 2001-08-09 | 284.78 |
| 2001-08-10 | 287.58 |
| 2001-08-13 | 287.27 |
| 2001-08-14 | 289.10 |
| 2001-08-15 | 289.71 |
| 2001-08-16 | 286.36 |
| 2001-08-17 | 285.52 |
| 2001-08-20 | 285.03 |
| 2001-08-21 | 287.16 |
| 2001-08-22 | 288.30 |
| 2001-08-23 | 286.89 |
| 2001-08-24 | 290.44 |
| 2001-08-27 | 290.38 |
| 2001-08-28 | 288.01 |
| 2001-08-29 | 286.72 |
| 2001-08-30 | 283.45 |
| 2001-08-31 | 284.57 |
| 2001-09-03 | . |
| 2001-09-04 | 283.73 |
| 2001-09-05 | 281.24 |
| 2001-09-06 | 278.06 |
| 2001-09-07 | 274.67 |
| 2001-09-10 | 269.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 249.85 |
| 2001-09-18 | 249.18 |
| 2001-09-19 | 247.07 |
| 2001-09-20 | 236.83 |
| 2001-09-21 | 229.79 |
| 2001-09-24 | 242.24 |
| 2001-09-25 | 246.16 |
| 2001-09-26 | 246.50 |
| 2001-09-27 | 249.24 |
| 2001-09-28 | 256.92 |
| 2001-10-01 | 256.00 |
| 2001-10-02 | 257.02 |
| 2001-10-03 | 258.92 |
| 2001-10-04 | 259.45 |
| 2001-10-05 | 261.10 |
| 2001-10-08 | 259.91 |
| 2001-10-09 | 260.23 |
| 2001-10-10 | 264.25 |
| 2001-10-11 | 270.32 |
| 2001-10-12 | 272.44 |
| 2001-10-15 | 270.04 |
| 2001-10-16 | 271.31 |
| 2001-10-17 | 270.07 |
| 2001-10-18 | 268.48 |
| 2001-10-19 | 266.00 |
| 2001-10-22 | 270.00 |
| 2001-10-23 | 272.03 |
| 2001-10-24 | 271.21 |
| 2001-10-25 | 269.93 |
| 2001-10-26 | 272.58 |
| 2001-10-29 | 269.69 |
| 2001-10-30 | 265.24 |
| 2001-10-31 | 263.89 |
| 2001-11-01 | 268.59 |
| 2001-11-02 | 270.34 |
| 2001-11-05 | 271.96 |
| 2001-11-06 | 275.47 |
| 2001-11-07 | 276.74 |
| 2001-11-08 | 278.00 |
| 2001-11-09 | 276.74 |
| 2001-11-12 | 273.42 |
| 2001-11-13 | 276.22 |
| 2001-11-14 | 277.47 |
| 2001-11-15 | 281.21 |
| 2001-11-16 | 284.61 |
| 2001-11-19 | 289.06 |
| 2001-11-20 | 288.94 |
| 2001-11-21 | 286.35 |
| 2001-11-22 | . |
| 2001-11-23 | 288.80 |
| 2001-11-26 | 288.63 |
| 2001-11-27 | 287.87 |
| 2001-11-28 | 284.73 |
| 2001-11-29 | 284.97 |
| 2001-11-30 | 288.12 |
| 2001-12-03 | 284.51 |
| 2001-12-04 | 285.90 |
| 2001-12-05 | 292.46 |
| 2001-12-06 | 292.32 |
| 2001-12-07 | 288.47 |
| 2001-12-10 | 284.57 |
| 2001-12-11 | 285.43 |
| 2001-12-12 | 284.50 |
| 2001-12-13 | 279.06 |
| 2001-12-14 | 278.23 |
| 2001-12-17 | 280.73 |
| 2001-12-18 | 285.12 |
| 2001-12-19 | 282.07 |
| 2001-12-20 | 281.01 |
| 2001-12-21 | 277.85 |
| 2001-12-24 | 277.57 |
| 2001-12-25 | . |
| 2001-12-26 | 277.24 |
| 2001-12-27 | 280.64 |
| 2001-12-28 | 281.63 |
| 2001-12-31 | 282.42 |
| 2002-01-01 | . |
| 2002-01-02 | 284.36 |
| 2002-01-03 | 288.19 |
| 2002-01-04 | 292.37 |
| 2002-01-07 | 291.52 |
| 2002-01-08 | 287.70 |
| 2002-01-09 | 286.40 |
| 2002-01-10 | 281.49 |
| 2002-01-11 | 279.24 |
| 2002-01-14 | 272.99 |
| 2002-01-15 | 271.61 |
| 2002-01-16 | 265.90 |
| 2002-01-17 | 267.90 |
| 2002-01-18 | 270.05 |
| 2002-01-21 | . |
| 2002-01-22 | 267.95 |
| 2002-01-23 | 271.68 |
| 2002-01-24 | 276.72 |
| 2002-01-25 | 278.27 |
| 2002-01-28 | 276.86 |
| 2002-01-29 | 273.34 |
| 2002-01-30 | 275.74 |
| 2002-01-31 | 279.51 |
| 2002-02-01 | 278.02 |
| 2002-02-04 | 276.83 |
| 2002-02-05 | 273.56 |
| 2002-02-06 | 272.92 |
| 2002-02-07 | 271.75 |
| 2002-02-08 | 274.36 |
| 2002-02-11 | 280.00 |
| 2002-02-12 | 279.93 |
| 2002-02-13 | 280.42 |
| 2002-02-14 | 279.93 |
| 2002-02-15 | 282.59 |
| 2002-02-18 | . |
| 2002-02-19 | 278.01 |
| 2002-02-20 | 279.86 |
| 2002-02-21 | 282.69 |
| 2002-02-22 | 286.17 |
| 2002-02-25 | 286.70 |
| 2002-02-26 | 286.94 |
| 2002-02-27 | 290.14 |
| 2002-02-28 | 292.32 |
| 2002-03-01 | 296.82 |
| 2002-03-04 | 306.16 |
| 2002-03-05 | 300.88 |
| 2002-03-06 | 304.52 |
| 2002-03-07 | 306.77 |
| 2002-03-08 | 307.35 |
| 2002-03-11 | 307.44 |
| 2002-03-12 | 305.56 |
| 2002-03-13 | 303.40 |
| 2002-03-14 | 307.04 |
| 2002-03-15 | 311.77 |
| 2002-03-18 | 310.73 |
| 2002-03-19 | 313.95 |
| 2002-03-20 | 312.98 |
| 2002-03-21 | 309.72 |
| 2002-03-22 | 306.45 |
| 2002-03-25 | 303.60 |
| 2002-03-26 | 306.44 |
| 2002-03-27 | 309.65 |
| 2002-03-28 | 308.79 |
| 2002-03-29 | . |
| 2002-04-01 | 307.01 |
| 2002-04-02 | 308.60 |
| 2002-04-03 | 308.16 |
| 2002-04-04 | 306.30 |
| 2002-04-05 | 308.82 |
| 2002-04-08 | 307.76 |
| 2002-04-09 | 307.34 |
| 2002-04-10 | 312.15 |
| 2002-04-11 | 307.88 |
| 2002-04-12 | 308.38 |
| 2002-04-15 | 308.68 |
| 2002-04-16 | 313.37 |
| 2002-04-17 | 313.81 |
| 2002-04-18 | 313.12 |
| 2002-04-19 | 313.30 |
| 2002-04-22 | 310.25 |
| 2002-04-23 | 307.37 |
| 2002-04-24 | 308.02 |
| 2002-04-25 | 305.44 |
| 2002-04-26 | 305.10 |
| 2002-04-29 | 302.69 |
| 2002-04-30 | 307.35 |
| 2002-05-01 | 308.87 |
| 2002-05-02 | 311.73 |
| 2002-05-03 | 312.07 |
| 2002-05-06 | 309.77 |
| 2002-05-07 | 310.53 |
| 2002-05-08 | 312.99 |
| 2002-05-09 | 313.89 |
| 2002-05-10 | 313.08 |
| 2002-05-13 | 313.67 |
| 2002-05-14 | 315.57 |
| 2002-05-15 | 318.52 |
| 2002-05-16 | 318.39 |
| 2002-05-17 | 321.69 |
| 2002-05-20 | 319.31 |
| 2002-05-21 | 319.93 |
| 2002-05-22 | 322.12 |
| 2002-05-23 | 322.47 |
| 2002-05-24 | 321.40 |
| 2002-05-27 | . |
| 2002-05-28 | 319.65 |
| 2002-05-29 | 318.00 |
| 2002-05-30 | 317.05 |
| 2002-05-31 | 318.45 |
| 2002-06-03 | 314.39 |
| 2002-06-04 | 310.85 |
| 2002-06-05 | 312.84 |
| 2002-06-06 | 310.53 |
| 2002-06-07 | 311.79 |
| 2002-06-10 | 312.67 |
| 2002-06-11 | 310.06 |
| 2002-06-12 | 309.69 |
| 2002-06-13 | 305.85 |
| 2002-06-14 | 302.97 |
| 2002-06-17 | 307.99 |
| 2002-06-18 | 309.20 |
| 2002-06-19 | 305.91 |
| 2002-06-20 | 306.82 |
| 2002-06-21 | 305.26 |
| 2002-06-24 | 305.36 |
| 2002-06-25 | 306.55 |
| 2002-06-26 | 306.03 |
| 2002-06-27 | 310.29 |
| 2002-06-28 | 316.86 |
| 2002-07-01 | 315.99 |
| 2002-07-02 | 310.55 |
| 2002-07-03 | 309.05 |
| 2002-07-04 | . |
| 2002-07-05 | 316.02 |
| 2002-07-08 | 317.14 |
| 2002-07-09 | 314.67 |
| 2002-07-10 | 306.90 |
| 2002-07-11 | 301.13 |
| 2002-07-12 | 300.43 |
| 2002-07-15 | 294.43 |
| 2002-07-16 | 290.69 |
| 2002-07-17 | 294.10 |
| 2002-07-18 | 294.40 |
| 2002-07-19 | 282.65 |
| 2002-07-22 | 272.66 |
| 2002-07-23 | 268.39 |
| 2002-07-24 | 274.89 |
| 2002-07-25 | 279.76 |
| 2002-07-26 | 276.74 |
| 2002-07-29 | 287.91 |
| 2002-07-30 | 284.20 |
| 2002-07-31 | 280.89 |
| 2002-08-01 | 278.24 |
| 2002-08-02 | 269.71 |
| 2002-08-05 | 262.20 |
| 2002-08-06 | 267.14 |
| 2002-08-07 | 272.75 |
| 2002-08-08 | 278.88 |
| 2002-08-09 | 283.69 |
| 2002-08-12 | 280.73 |
| 2002-08-13 | 279.01 |
| 2002-08-14 | 282.97 |
| 2002-08-15 | 283.41 |
| 2002-08-16 | 282.86 |
| 2002-08-19 | 284.81 |
| 2002-08-20 | 279.87 |
| 2002-08-21 | 283.42 |
| 2002-08-22 | 287.73 |
| 2002-08-23 | 285.24 |
| 2002-08-26 | 287.70 |
| 2002-08-27 | 289.39 |
| 2002-08-28 | 281.99 |
| 2002-08-29 | 281.65 |
| 2002-08-30 | 284.01 |
| 2002-09-02 | . |
| 2002-09-03 | 273.76 |
| 2002-09-04 | 274.81 |
| 2002-09-05 | 270.17 |
| 2002-09-06 | 274.68 |
| 2002-09-09 | 274.43 |
| 2002-09-10 | 277.88 |
| 2002-09-11 | 279.31 |
| 2002-09-12 | 274.56 |
| 2002-09-13 | 272.15 |
| 2002-09-16 | 270.94 |
| 2002-09-17 | 269.62 |
| 2002-09-18 | 267.05 |
| 2002-09-19 | 263.01 |
| 2002-09-20 | 264.32 |
| 2002-09-23 | 259.10 |
| 2002-09-24 | 252.45 |
| 2002-09-25 | 257.30 |
| 2002-09-26 | 262.18 |
| 2002-09-27 | 258.65 |
| 2002-09-30 | 254.12 |
| 2002-10-01 | 261.91 |
| 2002-10-02 | 254.15 |
| 2002-10-03 | 253.81 |
| 2002-10-04 | 249.71 |
| 2002-10-07 | 244.49 |
| 2002-10-08 | 246.24 |
| 2002-10-09 | 239.88 |
| 2002-10-10 | 246.37 |
| 2002-10-11 | 254.84 |
| 2002-10-14 | 253.49 |
| 2002-10-15 | 264.10 |
| 2002-10-16 | 260.78 |
| 2002-10-17 | 266.66 |
| 2002-10-18 | 264.68 |
| 2002-10-21 | 268.07 |
| 2002-10-22 | 261.10 |
| 2002-10-23 | 256.84 |
| 2002-10-24 | 252.34 |
| 2002-10-25 | 257.56 |
| 2002-10-28 | 256.88 |
| 2002-10-29 | 253.98 |
| 2002-10-30 | 257.32 |
| 2002-10-31 | 258.61 |
| 2002-11-01 | 260.71 |
| 2002-11-04 | 261.43 |
| 2002-11-05 | 266.01 |
| 2002-11-06 | 268.81 |
| 2002-11-07 | 264.27 |
| 2002-11-08 | 262.39 |
| 2002-11-11 | 258.01 |
| 2002-11-12 | 261.17 |
| 2002-11-13 | 259.98 |
| 2002-11-14 | 264.96 |
| 2002-11-15 | 266.15 |
| 2002-11-18 | 265.30 |
| 2002-11-19 | 265.42 |
| 2002-11-20 | 265.61 |
| 2002-11-21 | 271.53 |
| 2002-11-22 | 270.20 |
| 2002-11-25 | 272.47 |
| 2002-11-26 | 268.34 |
| 2002-11-27 | 275.07 |
| 2002-11-28 | . |
| 2002-11-29 | 279.35 |
| 2002-12-02 | 277.36 |
| 2002-12-03 | 275.16 |
| 2002-12-04 | 273.79 |
| 2002-12-05 | 270.23 |
| 2002-12-06 | 273.03 |
| 2002-12-09 | 268.89 |
| 2002-12-10 | 271.82 |
| 2002-12-11 | 274.03 |
| 2002-12-12 | 270.94 |
| 2002-12-13 | 267.90 |
| 2002-12-16 | 274.23 |
| 2002-12-17 | 273.55 |
| 2002-12-18 | 267.98 |
| 2002-12-19 | 265.27 |
| 2002-12-20 | 269.51 |
| 2002-12-23 | 269.00 |
| 2002-12-24 | 269.82 |
| 2002-12-25 | . |
| 2002-12-26 | 271.44 |
| 2002-12-27 | 267.66 |
| 2002-12-30 | 270.42 |
| 2002-12-31 | 271.85 |
| 2003-01-01 | . |
| 2003-01-02 | 276.64 |
| 2003-01-03 | 276.31 |
| 2003-01-06 | 282.32 |
| 2003-01-07 | 279.66 |
| 2003-01-08 | 273.82 |
| 2003-01-09 | 276.80 |
| 2003-01-10 | 276.35 |
| 2003-01-13 | 276.39 |
| 2003-01-14 | 279.11 |
| 2003-01-15 | 275.67 |
| 2003-01-16 | 277.00 |
| 2003-01-17 | 274.32 |
| 2003-01-20 | . |
| 2003-01-21 | 270.89 |
| 2003-01-22 | 266.19 |
| 2003-01-23 | 268.87 |
| 2003-01-24 | 264.05 |
| 2003-01-27 | 256.09 |
| 2003-01-28 | 257.31 |
| 2003-01-29 | 256.51 |
| 2003-01-30 | 252.99 |
| 2003-01-31 | 257.26 |
| 2003-02-03 | 257.55 |
| 2003-02-04 | 255.79 |
| 2003-02-05 | 256.85 |
| 2003-02-06 | 253.08 |
| 2003-02-07 | 251.48 |
| 2003-02-10 | 251.42 |
| 2003-02-11 | 249.73 |
| 2003-02-12 | 247.88 |
| 2003-02-13 | 248.89 |
| 2003-02-14 | 250.87 |
| 2003-02-17 | . |
| 2003-02-18 | 254.97 |
| 2003-02-19 | 252.29 |
| 2003-02-20 | 250.09 |
| 2003-02-21 | 252.25 |
| 2003-02-24 | 247.02 |
| 2003-02-25 | 243.11 |
| 2003-02-26 | 243.43 |
| 2003-02-27 | 244.44 |
| 2003-02-28 | 245.47 |
| 2003-03-03 | 246.00 |
| 2003-03-04 | 242.09 |
| 2003-03-05 | 241.88 |
| 2003-03-06 | 238.84 |
| 2003-03-07 | 238.83 |
| 2003-03-10 | 234.83 |
| 2003-03-11 | 232.58 |
| 2003-03-12 | 229.66 |
| 2003-03-13 | 237.23 |
| 2003-03-14 | 238.99 |
| 2003-03-17 | 242.97 |
| 2003-03-18 | 252.00 |
| 2003-03-19 | 252.66 |
| 2003-03-20 | 253.64 |
| 2003-03-21 | 260.69 |
| 2003-03-24 | 253.94 |
| 2003-03-25 | 254.68 |
| 2003-03-26 | 255.92 |
| 2003-03-27 | 254.76 |
| 2003-03-28 | 254.05 |
| 2003-03-31 | 249.73 |
| 2003-04-01 | 250.35 |
| 2003-04-02 | 257.48 |
| 2003-04-03 | 256.05 |
| 2003-04-04 | 258.45 |
| 2003-04-07 | 262.30 |
| 2003-04-08 | 259.08 |
| 2003-04-09 | 256.18 |
| 2003-04-10 | 257.71 |
| 2003-04-11 | 257.37 |
| 2003-04-14 | 260.30 |
| 2003-04-15 | 262.76 |
| 2003-04-16 | 260.85 |
| 2003-04-17 | 264.09 |
| 2003-04-18 | . |
| 2003-04-21 | 264.25 |
| 2003-04-22 | 267.53 |
| 2003-04-23 | 269.40 |
| 2003-04-24 | 269.02 |
| 2003-04-25 | 264.26 |
| 2003-04-28 | 269.33 |
| 2003-04-29 | 270.76 |
| 2003-04-30 | 275.84 |
| 2003-05-01 | 275.67 |
| 2003-05-02 | 277.79 |
| 2003-05-05 | 278.40 |
| 2003-05-06 | 281.25 |
| 2003-05-07 | 280.78 |
| 2003-05-08 | 276.93 |
| 2003-05-09 | 280.51 |
| 2003-05-12 | 283.63 |
| 2003-05-13 | 280.55 |
| 2003-05-14 | 282.26 |
| 2003-05-15 | 282.83 |
| 2003-05-16 | 283.25 |
| 2003-05-19 | 275.60 |
| 2003-05-20 | 275.80 |
| 2003-05-21 | 274.35 |
| 2003-05-22 | 275.36 |
| 2003-05-23 | 276.71 |
| 2003-05-26 | . |
| 2003-05-27 | 279.49 |
| 2003-05-28 | 279.52 |
| 2003-05-29 | 279.33 |
| 2003-05-30 | 282.11 |
| 2003-06-02 | 284.99 |
| 2003-06-03 | 284.42 |
| 2003-06-04 | 287.71 |
| 2003-06-05 | 288.75 |
| 2003-06-06 | 288.48 |
| 2003-06-09 | 287.06 |
| 2003-06-10 | 287.92 |
| 2003-06-11 | 290.28 |
| 2003-06-12 | 291.99 |
| 2003-06-13 | 290.68 |
| 2003-06-16 | 295.38 |
| 2003-06-17 | 297.14 |
| 2003-06-18 | 295.50 |
| 2003-06-19 | 292.38 |
| 2003-06-20 | 292.04 |
| 2003-06-23 | 288.25 |
| 2003-06-24 | 286.23 |
| 2003-06-25 | 286.79 |
| 2003-06-26 | 287.30 |
| 2003-06-27 | 286.47 |
| 2003-06-30 | 285.66 |
| 2003-07-01 | 285.32 |
| 2003-07-02 | 289.45 |
| 2003-07-03 | 288.60 |
| 2003-07-04 | . |
| 2003-07-07 | 293.89 |
| 2003-07-08 | 293.59 |
| 2003-07-09 | 293.37 |
| 2003-07-10 | 290.53 |
| 2003-07-11 | 291.07 |
| 2003-07-14 | 294.58 |
| 2003-07-15 | 292.81 |
| 2003-07-16 | 290.18 |
| 2003-07-17 | 288.81 |
| 2003-07-18 | 293.56 |
| 2003-07-21 | 292.74 |
| 2003-07-22 | 295.52 |
| 2003-07-23 | 295.75 |
| 2003-07-24 | 300.46 |
| 2003-07-25 | 303.09 |
| 2003-07-28 | 304.83 |
| 2003-07-29 | 304.02 |
| 2003-07-30 | 302.43 |
| 2003-07-31 | 304.93 |
| 2003-08-01 | 302.94 |
| 2003-08-04 | 301.91 |
| 2003-08-05 | 301.14 |
| 2003-08-06 | 297.87 |
| 2003-08-07 | 296.69 |
| 2003-08-08 | 297.71 |
| 2003-08-11 | 299.43 |
| 2003-08-12 | 301.27 |
| 2003-08-13 | 301.67 |
| 2003-08-14 | 305.09 |
| 2003-08-15 | 305.80 |
| 2003-08-18 | 309.73 |
| 2003-08-19 | 310.81 |
| 2003-08-20 | 312.99 |
| 2003-08-21 | 313.82 |
| 2003-08-22 | 311.09 |
| 2003-08-25 | 309.86 |
| 2003-08-26 | 309.58 |
| 2003-08-27 | 310.09 |
| 2003-08-28 | 311.80 |
| 2003-08-29 | 313.54 |
| 2003-09-01 | . |
| 2003-09-02 | 317.77 |
| 2003-09-03 | 318.78 |
| 2003-09-04 | 316.45 |
| 2003-09-05 | 315.95 |
| 2003-09-08 | 318.95 |
| 2003-09-09 | 318.07 |
| 2003-09-10 | 313.95 |
| 2003-09-11 | 312.61 |
| 2003-09-12 | 316.07 |
| 2003-09-15 | 315.07 |
| 2003-09-16 | 316.43 |
| 2003-09-17 | 314.01 |
| 2003-09-18 | 317.21 |
| 2003-09-19 | 317.73 |
| 2003-09-22 | 312.74 |
| 2003-09-23 | 311.99 |
| 2003-09-24 | 307.23 |
| 2003-09-25 | 304.61 |
| 2003-09-26 | 304.24 |
| 2003-09-29 | 305.22 |
| 2003-09-30 | 304.23 |
| 2003-10-01 | 309.20 |
| 2003-10-02 | 309.46 |
| 2003-10-03 | 315.84 |
| 2003-10-06 | 315.31 |
| 2003-10-07 | 316.26 |
| 2003-10-08 | 316.23 |
| 2003-10-09 | 317.99 |
| 2003-10-10 | 318.72 |
| 2003-10-13 | 320.19 |
| 2003-10-14 | 320.73 |
| 2003-10-15 | 321.99 |
| 2003-10-16 | 323.74 |
| 2003-10-17 | 322.47 |
| 2003-10-20 | 324.54 |
| 2003-10-21 | 324.49 |
| 2003-10-22 | 319.81 |
| 2003-10-23 | 317.69 |
| 2003-10-24 | 317.61 |
| 2003-10-27 | 320.24 |
| 2003-10-28 | 321.51 |
| 2003-10-29 | 324.05 |
| 2003-10-30 | 328.08 |
| 2003-10-31 | 325.54 |
| 2003-11-03 | 325.31 |
| 2003-11-04 | 328.19 |
| 2003-11-05 | 328.84 |
| 2003-11-06 | 327.93 |
| 2003-11-07 | 331.79 |
| 2003-11-10 | 330.70 |
| 2003-11-11 | 329.00 |
| 2003-11-12 | 330.19 |
| 2003-11-13 | 332.36 |
| 2003-11-14 | 332.18 |
| 2003-11-17 | 325.44 |
| 2003-11-18 | 325.45 |
| 2003-11-19 | 324.14 |
| 2003-11-20 | 324.27 |
| 2003-11-21 | 325.01 |
| 2003-11-24 | 327.47 |
| 2003-11-25 | 330.33 |
| 2003-11-26 | 334.96 |
| 2003-11-27 | . |
| 2003-11-28 | 334.93 |
| 2003-12-01 | 342.84 |
| 2003-12-02 | 343.48 |
| 2003-12-03 | 346.36 |
| 2003-12-04 | 347.51 |
| 2003-12-05 | 345.45 |
| 2003-12-08 | 346.24 |
| 2003-12-09 | 347.35 |
| 2003-12-10 | 343.28 |
| 2003-12-11 | 344.13 |
| 2003-12-12 | 348.47 |
| 2003-12-15 | 349.84 |
| 2003-12-16 | 350.17 |
| 2003-12-17 | 349.92 |
| 2003-12-18 | 351.48 |
| 2003-12-19 | 352.40 |
| 2003-12-22 | 355.94 |
| 2003-12-23 | 357.75 |
| 2003-12-24 | 357.87 |
| 2003-12-25 | . |
| 2003-12-26 | 359.27 |
| 2003-12-29 | 363.61 |
| 2003-12-30 | 364.70 |
| 2003-12-31 | 366.42 |
| 2004-01-01 | . |
| 2004-01-02 | 366.11 |
| 2004-01-05 | 372.41 |
| 2004-01-06 | 370.79 |
| 2004-01-07 | 368.64 |
| 2004-01-08 | 372.68 |
| 2004-01-09 | 368.90 |
| 2004-01-12 | 369.55 |
| 2004-01-13 | 368.88 |
| 2004-01-14 | 370.65 |
| 2004-01-15 | 368.30 |
| 2004-01-16 | 367.04 |
| 2004-01-19 | . |
| 2004-01-20 | 367.96 |
| 2004-01-21 | 368.31 |
| 2004-01-22 | 365.21 |
| 2004-01-23 | 363.96 |
| 2004-01-26 | 363.19 |
| 2004-01-27 | 365.51 |
| 2004-01-28 | 365.08 |
| 2004-01-29 | 361.17 |
| 2004-01-30 | 363.43 |
| 2004-02-02 | 363.15 |
| 2004-02-03 | 360.96 |
| 2004-02-04 | 357.20 |
| 2004-02-05 | 359.62 |
| 2004-02-06 | 362.55 |
| 2004-02-09 | 363.54 |
| 2004-02-10 | 365.23 |
| 2004-02-11 | 367.77 |
| 2004-02-12 | 367.66 |
| 2004-02-13 | 364.13 |
| 2004-02-16 | . |
| 2004-02-17 | 368.50 |
| 2004-02-18 | 366.95 |
| 2004-02-19 | 366.36 |
| 2004-02-20 | 361.17 |
| 2004-02-23 | 362.44 |
| 2004-02-24 | 361.26 |
| 2004-02-25 | 360.52 |
| 2004-02-26 | 359.55 |
| 2004-02-27 | 362.41 |
| 2004-03-01 | 368.23 |
| 2004-03-02 | 365.77 |
| 2004-03-03 | 363.10 |
| 2004-03-04 | 364.38 |
| 2004-03-05 | 365.54 |
| 2004-03-08 | 363.64 |
| 2004-03-09 | 361.54 |
| 2004-03-10 | 354.89 |
| 2004-03-11 | 349.31 |
| 2004-03-12 | 351.45 |
| 2004-03-15 | 345.94 |
| 2004-03-16 | 349.26 |
| 2004-03-17 | 353.26 |
| 2004-03-18 | 353.00 |
| 2004-03-19 | 350.81 |
| 2004-03-22 | 345.86 |
| 2004-03-23 | 347.15 |
| 2004-03-24 | 347.43 |
| 2004-03-25 | 354.00 |
| 2004-03-26 | 356.03 |
| 2004-03-29 | 361.54 |
| 2004-03-30 | 361.62 |
| 2004-03-31 | 364.34 |
| 2004-04-01 | 367.40 |
| 2004-04-02 | 371.37 |
| 2004-04-05 | 372.06 |
| 2004-04-06 | 372.13 |
| 2004-04-07 | 372.51 |
| 2004-04-08 | 370.26 |
| 2004-04-09 | . |
| 2004-04-12 | 371.40 |
| 2004-04-13 | 368.51 |
| 2004-04-14 | 366.87 |
| 2004-04-15 | 366.91 |
| 2004-04-16 | 370.50 |
| 2004-04-19 | 370.68 |
| 2004-04-20 | 369.28 |
| 2004-04-21 | 367.86 |
| 2004-04-22 | 372.62 |
| 2004-04-23 | 373.79 |
| 2004-04-26 | 376.02 |
| 2004-04-27 | 375.65 |
| 2004-04-28 | 369.31 |
| 2004-04-29 | 367.11 |
| 2004-04-30 | 365.32 |
| 2004-05-03 | 365.32 |
| 2004-05-04 | 367.20 |
| 2004-05-05 | 369.21 |
| 2004-05-06 | 363.22 |
| 2004-05-07 | 354.46 |
| 2004-05-10 | 344.47 |
| 2004-05-11 | 348.56 |
| 2004-05-12 | 349.53 |
| 2004-05-13 | 349.71 |
| 2004-05-14 | 348.67 |
| 2004-05-17 | 342.60 |
| 2004-05-18 | 347.20 |
| 2004-05-19 | 353.00 |
| 2004-05-20 | 349.90 |
| 2004-05-21 | 352.68 |
| 2004-05-24 | 354.34 |
| 2004-05-25 | 356.87 |
| 2004-05-26 | 360.41 |
| 2004-05-27 | 365.40 |
| 2004-05-28 | 364.34 |
| 2004-05-31 | . |
| 2004-06-01 | 364.61 |
| 2004-06-02 | 367.08 |
| 2004-06-03 | 361.51 |
| 2004-06-04 | 364.40 |
| 2004-06-07 | 371.11 |
| 2004-06-08 | 371.69 |
| 2004-06-09 | 368.76 |
| 2004-06-10 | 368.98 |
| 2004-06-11 | . |
| 2004-06-14 | 363.89 |
| 2004-06-15 | 365.74 |
| 2004-06-16 | 366.42 |
| 2004-06-17 | 367.75 |
| 2004-06-18 | 370.37 |
| 2004-06-21 | 371.38 |
| 2004-06-22 | 370.11 |
| 2004-06-23 | 373.16 |
| 2004-06-24 | 376.72 |
| 2004-06-25 | 376.62 |
| 2004-06-28 | 379.38 |
| 2004-06-29 | 380.48 |
| 2004-06-30 | 381.61 |
| 2004-07-01 | 379.27 |
| 2004-07-02 | 378.41 |
| 2004-07-05 | . |
| 2004-07-06 | 374.18 |
| 2004-07-07 | 375.72 |
| 2004-07-08 | 374.24 |
| 2004-07-09 | 374.80 |
| 2004-07-12 | 375.88 |
| 2004-07-13 | 374.33 |
| 2004-07-14 | 373.39 |
| 2004-07-15 | 372.02 |
| 2004-07-16 | 374.46 |
| 2004-07-19 | 373.73 |
| 2004-07-20 | 372.66 |
| 2004-07-21 | 369.41 |
| 2004-07-22 | 365.45 |
| 2004-07-23 | 361.84 |
| 2004-07-26 | 358.74 |
| 2004-07-27 | 359.41 |
| 2004-07-28 | 360.85 |
| 2004-07-29 | 365.05 |
| 2004-07-30 | 365.41 |
| 2004-08-02 | 366.58 |
| 2004-08-03 | 366.84 |
| 2004-08-04 | 365.71 |
| 2004-08-05 | 363.30 |
| 2004-08-06 | 359.46 |
| 2004-08-09 | 357.86 |
| 2004-08-10 | 361.21 |
| 2004-08-11 | 359.86 |
| 2004-08-12 | 356.97 |
| 2004-08-13 | 354.47 |
| 2004-08-16 | 359.12 |
| 2004-08-17 | 360.06 |
| 2004-08-18 | 362.44 |
| 2004-08-19 | 364.60 |
| 2004-08-20 | 366.92 |
| 2004-08-23 | 366.54 |
| 2004-08-24 | 367.73 |
| 2004-08-25 | 370.46 |
| 2004-08-26 | 372.94 |
| 2004-08-27 | 373.75 |
| 2004-08-30 | 372.33 |
| 2004-08-31 | 373.12 |
| 2004-09-01 | 374.79 |
| 2004-09-02 | 378.07 |
| 2004-09-03 | 376.70 |
| 2004-09-06 | . |
| 2004-09-07 | 381.72 |
| 2004-09-08 | 379.85 |
| 2004-09-09 | 378.47 |
| 2004-09-10 | 378.85 |
| 2004-09-13 | 379.78 |
| 2004-09-14 | 380.42 |
| 2004-09-15 | 377.59 |
| 2004-09-16 | 378.92 |
| 2004-09-17 | 379.66 |
| 2004-09-20 | 379.39 |
| 2004-09-21 | 381.76 |
| 2004-09-22 | 378.61 |
| 2004-09-23 | 376.69 |
| 2004-09-24 | 377.64 |
| 2004-09-27 | 376.66 |
| 2004-09-28 | 381.58 |
| 2004-09-29 | 385.08 |
| 2004-09-30 | 389.13 |
| 2004-10-01 | 393.44 |
| 2004-10-04 | 393.75 |
| 2004-10-05 | 394.41 |
| 2004-10-06 | 397.12 |
| 2004-10-07 | 393.97 |
| 2004-10-08 | 394.18 |
| 2004-10-11 | 393.89 |
| 2004-10-12 | 389.79 |
| 2004-10-13 | 385.25 |
| 2004-10-14 | 384.38 |
| 2004-10-15 | 387.35 |
| 2004-10-18 | 388.97 |
| 2004-10-19 | 388.28 |
| 2004-10-20 | 386.55 |
| 2004-10-21 | 388.27 |
| 2004-10-22 | 389.45 |
| 2004-10-25 | 389.07 |
| 2004-10-26 | 390.88 |
| 2004-10-27 | 395.89 |
| 2004-10-28 | 395.05 |
| 2004-10-29 | 397.19 |
| 2004-11-01 | 398.45 |
| 2004-11-02 | 399.98 |
| 2004-11-03 | 403.66 |
| 2004-11-04 | 409.22 |
| 2004-11-05 | 411.53 |
| 2004-11-08 | 410.97 |
| 2004-11-09 | 412.26 |
| 2004-11-10 | 413.37 |
| 2004-11-11 | 414.62 |
| 2004-11-12 | 417.20 |
| 2004-11-15 | 417.69 |
| 2004-11-16 | 416.68 |
| 2004-11-17 | 421.60 |
| 2004-11-18 | 423.14 |
| 2004-11-19 | 423.50 |
| 2004-11-22 | 423.43 |
| 2004-11-23 | 423.71 |
| 2004-11-24 | 426.94 |
| 2004-11-25 | . |
| 2004-11-26 | 429.78 |
| 2004-11-29 | 431.53 |
| 2004-11-30 | 430.45 |
| 2004-12-01 | 434.48 |
| 2004-12-02 | 434.03 |
| 2004-12-03 | 435.35 |
| 2004-12-06 | 435.30 |
| 2004-12-07 | 429.89 |
| 2004-12-08 | 426.05 |
| 2004-12-09 | 425.16 |
| 2004-12-10 | 424.20 |
| 2004-12-13 | 430.56 |
| 2004-12-14 | 432.30 |
| 2004-12-15 | 437.62 |
| 2004-12-16 | 434.84 |
| 2004-12-17 | 432.25 |
| 2004-12-20 | 436.91 |
| 2004-12-21 | 439.14 |
| 2004-12-22 | 441.10 |
| 2004-12-23 | 443.30 |
| 2004-12-24 | . |
| 2004-12-27 | 445.42 |
| 2004-12-28 | 446.89 |
| 2004-12-29 | 445.16 |
| 2004-12-30 | 447.35 |
| 2004-12-31 | 446.73 |
| 2005-01-03 | 444.80 |
| 2005-01-04 | 435.95 |
| 2005-01-05 | 430.88 |
| 2005-01-06 | 431.31 |
| 2005-01-07 | 430.02 |
| 2005-01-10 | 431.79 |
| 2005-01-11 | 430.09 |
| 2005-01-12 | 433.38 |
| 2005-01-13 | 431.97 |
| 2005-01-14 | 433.94 |
| 2005-01-17 | . |
| 2005-01-18 | 436.89 |
| 2005-01-19 | 436.17 |
| 2005-01-20 | 432.75 |
| 2005-01-21 | 432.19 |
| 2005-01-24 | 429.53 |
| 2005-01-25 | 428.63 |
| 2005-01-26 | 432.63 |
| 2005-01-27 | 433.33 |
#2005-01-28| 433.16
#2005-01-31| 438.99
#2005-02-01| 441.54
#2005-02-02| 444.87
#2005-02-03| 441.27
#2005-02-04| 446.05
#2005-02-07| 446.48
#2005-02-08| 444.85
#2005-02-09| 443.40
#2005-02-10| 448.00
#2005-02-11| 451.35
#2005-02-14| 454.43
#2005-02-15| 457.41
#2005-02-16| 457.35
#2005-02-17| 457.74
#2005-02-18| 462.05
#2005-02-21| .
#2005-02-22| 460.85
#2005-02-23| 461.10
#2005-02-24| 465.11
#2005-02-25| 470.63
#2005-02-28| 470.44
#2005-03-01| 471.67
#2005-03-02| 470.22
#2005-03-03| 470.84
#2005-03-04| 479.46
#2005-03-07| 478.44
#2005-03-08| 478.48
#2005-03-09| 480.05
#2005-03-10| 476.38
#2005-03-11| 476.91
#2005-03-14| 474.57
#2005-03-15| 471.99
#2005-03-16| 466.46
#2005-03-17| 467.29
#2005-03-18| 467.42
#2005-03-21| 463.83
#2005-03-22| 465.54
#2005-03-23| 460.19
#2005-03-24| 458.75
#2005-03-25| .
#2005-03-28| 458.30
#2005-03-29| 452.56
#2005-03-30| 455.33
#2005-03-31| 459.20
#2005-04-01| 459.05
#2005-04-04| 455.27
#2005-04-05| 457.40
#2005-04-06| 460.34
#2005-04-07| 462.64
#2005-04-08| 459.08
#2005-04-11| 458.78
#2005-04-12| 455.75
#2005-04-13| 450.38
#2005-04-14| 439.85
#2005-04-15| 432.98
#2005-04-18| 430.18
#2005-04-19| 436.59
#2005-04-20| 433.39
#2005-04-21| 436.82
#2005-04-22| 437.32
#2005-04-25| 440.48
#2005-04-26| 435.88
#2005-04-27| 431.55
#2005-04-28| 429.73
#2005-04-29| 436.10
#2005-05-02| 439.02
#2005-05-03| 440.75
#2005-05-04| 447.81
#2005-05-05| 447.67
#2005-05-06| 448.95
#2005-05-09| 448.58
#2005-05-10| 445.04
#2005-05-11| 444.88
#2005-05-12| 438.45
#2005-05-13| 431.81
#2005-05-16| 430.05
#2005-05-17| 431.64
#2005-05-18| 440.15
#2005-05-19| 442.15
#2005-05-20| 439.39
#2005-05-23| 443.20
#2005-05-24| 442.87
#2005-05-25| 438.84
#2005-05-26| 439.98
#2005-05-27| 441.21
#2005-05-30| .
#2005-05-31| 438.66
#2005-06-01| 443.28
#2005-06-02| 443.41
#2005-06-03| 442.21
#2005-06-06| 442.96
#2005-06-07| 445.63
#2005-06-08| 445.70
#2005-06-09| 442.91
#2005-06-10| 444.50
#2005-06-13| 443.83
#2005-06-14| 446.05
#2005-06-15| 448.40
#2005-06-16| 452.60
#2005-06-17| 454.23
#2005-06-20| 450.09
#2005-06-21| 449.25
#2005-06-22| 450.46
#2005-06-23| 445.30
#2005-06-24| 440.49
#2005-06-27| 438.85
#2005-06-28| 443.48
#2005-06-29| 442.84
#2005-06-30| 439.59
#2005-07-01| 438.43
#2005-07-04| .
#2005-07-05| 436.98
#2005-07-06| 436.53
#2005-07-07| 434.90
#2005-07-08| 440.35
#2005-07-11| 447.19
#2005-07-12| 449.32
#2005-07-13| 447.52
#2005-07-14| 449.53
#2005-07-15| 448.17
#2005-07-18| 448.56
#2005-07-19| 451.63
#2005-07-20| 455.40
#2005-07-21| 457.08
#2005-07-22| 457.76
#2005-07-25| 454.99
#2005-07-26| 448.25
#2005-07-27| 452.88
#2005-07-28| 459.36
#2005-07-29| 458.69
#2005-08-01| 459.06
#2005-08-02| 464.34
#2005-08-03| 467.14
#2005-08-04| 463.81
#2005-08-05| 459.16
#2005-08-08| 460.36
#2005-08-09| 463.80
#2005-08-10| 466.52
#2005-08-11| 469.87
#2005-08-12| 466.89
#2005-08-15| 465.97
#2005-08-16| 461.22
#2005-08-17| 461.12
#2005-08-18| 456.18
#2005-08-19| 457.13
#2005-08-22| 460.85
#2005-08-23| 456.87
#2005-08-24| 454.70
#2005-08-25| 452.53
#2005-08-26| 451.30
#2005-08-29| 449.80
#2005-08-30| 447.37
#2005-08-31| 450.87
#2005-09-01| 455.47
#2005-09-02| 457.95
#2005-09-05| .
#2005-09-06| 461.06
#2005-09-07| 464.04
#2005-09-08| 462.10
#2005-09-09| 465.97
#2005-09-12| 466.09
#2005-09-13| 461.42
#2005-09-14| 462.15
#2005-09-15| 459.46
#2005-09-16| 460.13
#2005-09-19| 456.20
#2005-09-20| 455.40
#2005-09-21| 449.75
#2005-09-22| 447.97
#2005-09-23| 449.30
#2005-09-26| 453.93
#2005-09-27| 451.86
#2005-09-28| 454.20
#2005-09-29| 455.96
#2005-09-30| 459.31
#2005-10-03| 458.02
#2005-10-04| 459.29
#2005-10-05| 452.44
#2005-10-06| 449.17
#2005-10-07| 451.33
#2005-10-10| 450.29
#2005-10-11| 450.80
#2005-10-12| 447.93
#2005-10-13| 444.57
#2005-10-14| 447.10
#2005-10-17| 446.01
#2005-10-18| 440.27
#2005-10-19| 439.16
#2005-10-20| 440.69
#2005-10-21| 441.70
#2005-10-24| 448.35
#2005-10-25| 450.42
#2005-10-26| 452.62
#2005-10-27| 449.67
#2005-10-28| 453.73
#2005-10-31| 458.78
#2005-11-01| 459.35
#2005-11-02| 462.00
#2005-11-03| 461.56
#2005-11-04| 458.49
#2005-11-07| 458.78
#2005-11-08| 456.55
#2005-11-09| 458.69
#2005-11-10| 462.61
#2005-11-11| 466.21
#2005-11-14| 465.98
#2005-11-15| 465.59
#2005-11-16| 462.52
#2005-11-17| 468.98
#2005-11-18| 471.97
#2005-11-21| 475.14
#2005-11-22| 476.27
#2005-11-23| 476.63
#2005-11-24| .
#2005-11-25| 476.63
#2005-11-28| 476.84
#2005-11-29| 478.72
#2005-11-30| 477.15
#2005-12-01| 483.70
#2005-12-02| 485.72
#2005-12-05| 487.24
#2005-12-06| 487.70
#2005-12-07| 485.06
#2005-12-08| 485.57
#2005-12-09| 486.74
#2005-12-12| 491.84
#2005-12-13| 493.63
#2005-12-14| 495.22
#2005-12-15| 492.43
#2005-12-16| 492.93
#2005-12-19| 492.13
#2005-12-20| 490.30
#2005-12-21| 496.17
#2005-12-22| 499.68
#2005-12-23| 501.20
#2005-12-26| .
#2005-12-27| 499.62
#2005-12-28| 502.70
#2005-12-29| 501.95
#2005-12-30| 497.72
#2006-01-02| .
#2006-01-03| 507.83
#2006-01-04| 511.11
#2006-01-05| 513.23
#2006-01-06| 519.81
#2006-01-09| 518.29
#2006-01-10| 515.66
#2006-01-11| 516.39
#2006-01-12| 515.78
#2006-01-13| 514.85
#2006-01-16| .
#2006-01-17| 509.32
#2006-01-18| 503.47
#2006-01-19| 509.46
#2006-01-20| 505.76
#2006-01-23| 508.27
#2006-01-24| 511.93
#2006-01-25| 513.62
#2006-01-26| 518.08
#2006-01-27| 521.21
#2006-01-30| 520.34
#2006-01-31| 524.20
#2006-02-01| 526.22
#2006-02-02| 522.22
#2006-02-03| 517.76
#2006-02-06| 520.66
#2006-02-07| 518.32
#2006-02-08| 513.41
#2006-02-09| 516.34
#2006-02-10| 515.46
#2006-02-13| 510.22
#2006-02-14| 515.89
#2006-02-15| 515.24
#2006-02-16| 519.10
#2006-02-17| 516.31
#2006-02-20| .
#2006-02-21| 514.62
#2006-02-22| 515.92
#2006-02-23| 520.52
#2006-02-24| 520.50
#2006-02-27| 523.70
#2006-02-28| 520.36
#2006-03-01| 521.83
#2006-03-02| 521.22
#2006-03-03| 517.74
#2006-03-06| 514.40
#2006-03-07| 510.73
#2006-03-08| 505.11
#2006-03-09| 509.70
#2006-03-10| 512.78
#2006-03-13| 516.94
#2006-03-14| 522.48
#2006-03-15| 525.17
#2006-03-16| 526.30
#2006-03-17| 527.76
#2006-03-20| 529.37
#2006-03-21| 525.50
#2006-03-22| 528.89
#2006-03-23| 525.92
#2006-03-24| 528.08
#2006-03-27| 528.32
#2006-03-28| 528.69
#2006-03-29| 527.42
#2006-03-30| 533.01
#2006-03-31| 529.97
#2006-04-03| 534.72
#2006-04-04| 537.88
#2006-04-05| 539.14
#2006-04-06| 541.22
#2006-04-07| 536.64
#2006-04-10| 535.32
#2006-04-11| 530.93
#2006-04-12| 529.15
#2006-04-13| 530.62
#2006-04-14| .
#2006-04-17| 532.31
#2006-04-18| 537.89
#2006-04-19| 543.37
#2006-04-20| 548.38
#2006-04-21| 553.97
#2006-04-24| 552.42
#2006-04-25| 551.52
#2006-04-26| 554.83
#2006-04-27| 556.73
#2006-04-28| 554.44
#2006-05-01| 558.69
#2006-05-02| 564.20
#2006-05-03| 562.90
#2006-05-04| 566.65
#2006-05-05| 573.31
#2006-05-08| 575.93
#2006-05-09| 578.58
#2006-05-10| 577.32
#2006-05-11| 573.43
#2006-05-12| 564.15
#2006-05-15| 559.32
#2006-05-16| 557.31
#2006-05-17| 549.43
#2006-05-18| 543.95
#2006-05-19| 540.19
#2006-05-22| 530.93
#2006-05-23| 534.06
#2006-05-24| 531.91
#2006-05-25| 536.57
#2006-05-26| 543.42
#2006-05-29| .
#2006-05-30| 537.59
#2006-05-31| 538.20
#2006-06-01| 539.32
#2006-06-02| 544.62
#2006-06-05| 536.81
#2006-06-06| 526.11
#2006-06-07| 518.26
#2006-06-08| 506.10
#2006-06-09| 506.99
#2006-06-12| 500.67
#2006-06-13| 487.00
#2006-06-14| 492.99
#2006-06-15| 504.76
#2006-06-16| 507.54
#2006-06-19| 500.92
#2006-06-20| 501.35
#2006-06-21| 505.93
#2006-06-22| 508.18
#2006-06-23| 512.75
#2006-06-26| 513.43
#2006-06-27| 511.50
#2006-06-28| 507.33
#2006-06-29| 519.74
#2006-06-30| 532.61
#2006-07-03| 535.69
#2006-07-04| .
#2006-07-05| 527.89
#2006-07-06| 526.53
#2006-07-07| 526.27
#2006-07-10| 527.93
#2006-07-11| 528.28
#2006-07-12| 523.05
#2006-07-13| 515.46
#2006-07-14| 508.30
#2006-07-17| 504.04
#2006-07-18| 500.30
#2006-07-19| 512.35
#2006-07-20| 513.91
#2006-07-21| 509.97
#2006-07-24| 514.62
#2006-07-25| 518.45
#2006-07-26| 518.22
#2006-07-27| 519.14
#2006-07-28| 526.42
#2006-07-31| 528.07
#2006-08-01| 521.75
#2006-08-02| 527.45
#2006-08-03| 527.61
#2006-08-04| 532.00
#2006-08-07| 524.63
#2006-08-08| 524.82
#2006-08-09| 526.63
#2006-08-10| 524.89
#2006-08-11| 523.80
#2006-08-14| 525.87
#2006-08-15| 534.54
#2006-08-16| 541.94
#2006-08-17| 544.78
#2006-08-18| 544.33
#2006-08-21| 541.75
#2006-08-22| 541.66
#2006-08-23| 540.75
#2006-08-24| 539.29
#2006-08-25| 537.72
#2006-08-28| 538.85
#2006-08-29| 541.01
#2006-08-30| 543.36
#2006-08-31| 545.21
#2006-09-01| 548.32
#2006-09-04| .
#2006-09-05| 549.01
#2006-09-06| 542.61
#2006-09-07| 535.33
#2006-09-08| 537.81
#2006-09-11| 531.18
#2006-09-12| 534.62
#2006-09-13| 536.28
#2006-09-14| 540.65
#2006-09-15| 540.72
#2006-09-18| 541.99
#2006-09-19| 541.66
#2006-09-20| 545.24
#2006-09-21| 546.58
#2006-09-22| 544.76
#2006-09-25| 546.96
#2006-09-26| 551.13
#2006-09-27| 554.16
#2006-09-28| 555.74
#2006-09-29| 554.47
#2006-10-02| 557.62
#2006-10-03| 555.68
#2006-10-04| 555.68
#2006-10-05| 560.95
#2006-10-06| 557.08
#2006-10-09| 559.99
#2006-10-10| 558.60
#2006-10-11| 553.11
#2006-10-12| 557.07
#2006-10-13| 558.91
#2006-10-16| 564.59
#2006-10-17| 561.00
#2006-10-18| 562.49
#2006-10-19| 566.18
#2006-10-20| 565.43
#2006-10-23| 566.69
#2006-10-24| 568.86
#2006-10-25| 572.00
#2006-10-26| 576.60
#2006-10-27| 574.98
#2006-10-30| 573.99
#2006-10-31| 574.49
#2006-11-01| 576.78
#2006-11-02| 576.72
#2006-11-03| 573.58
#2006-11-06| 579.32
#2006-11-07| 582.08
#2006-11-08| 580.53
#2006-11-09| 580.04
#2006-11-10| 582.49
#2006-11-13| 583.18
#2006-11-14| 586.71
#2006-11-15| 587.86
#2006-11-16| 587.82
#2006-11-17| 583.66
#2006-11-20| 579.35
#2006-11-21| 580.48
#2006-11-22| 588.19
#2006-11-23| .
#2006-11-24| 590.25
#2006-11-27| 584.19
#2006-11-28| 583.34
#2006-11-29| 590.66
#2006-11-30| 591.39
#2006-12-01| 591.61
#2006-12-04| 597.05
#2006-12-05| 599.10
#2006-12-06| 601.11
#2006-12-07| 602.25
#2006-12-08| 603.10
#2006-12-11| 602.46
#2006-12-12| 602.41
#2006-12-13| 604.90
#2006-12-14| 606.69
#2006-12-15| 608.59
#2006-12-18| 607.67
#2006-12-19| 606.70
#2006-12-20| 612.99
#2006-12-21| 608.94
#2006-12-22| 604.43
#2006-12-25| .
#2006-12-26| 607.08
#2006-12-27| 613.64
#2006-12-28| 612.64
#2006-12-29| 610.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 614.48
#2007-01-04| 609.98
#2007-01-05| 602.12
#2007-01-08| 601.62
#2007-01-09| 602.95
#2007-01-10| 598.37
#2007-01-11| 604.11
#2007-01-12| 613.75
#2007-01-15| .
#2007-01-16| 618.53
#2007-01-17| 621.49
#2007-01-18| 620.20
#2007-01-19| 623.10
#2007-01-22| 619.64
#2007-01-23| 624.14
#2007-01-24| 628.07
#2007-01-25| 621.49
#2007-01-26| 618.05
#2007-01-29| 620.24
#2007-01-30| 620.64
#2007-01-31| 625.56
#2007-02-01| 633.77
#2007-02-02| 631.62
#2007-02-05| 628.08
#2007-02-06| 632.33
#2007-02-07| 634.53
#2007-02-08| 628.38
#2007-02-09| 630.02
#2007-02-12| 628.52
#2007-02-13| 634.93
#2007-02-14| 639.53
#2007-02-15| 642.70
#2007-02-16| 642.56
#2007-02-19| .
#2007-02-20| 643.65
#2007-02-21| 643.92
#2007-02-22| 646.92
#2007-02-23| 649.22
#2007-02-26| 652.85
#2007-02-27| 638.33
#2007-02-28| 630.04
#2007-03-01| 624.79
#2007-03-02| 620.26
#2007-03-05| 609.00
#2007-03-06| 620.05
#2007-03-07| 621.39
#2007-03-08| 628.94
#2007-03-09| 629.69
#2007-03-12| 638.65
#2007-03-13| 629.85
#2007-03-14| 623.01
#2007-03-15| 632.85
#2007-03-16| 629.83
#2007-03-19| 637.23
#2007-03-20| 642.69
#2007-03-21| 646.59
#2007-03-22| 653.01
#2007-03-23| 651.72
#2007-03-26| 654.14
#2007-03-27| 651.29
#2007-03-28| 651.04
#2007-03-29| 653.74
#2007-03-30| 654.12
#2007-04-02| 652.70
#2007-04-03| 658.39
#2007-04-04| 662.32
#2007-04-05| 665.18
#2007-04-06| .
#2007-04-09| 668.60
#2007-04-10| 669.37
#2007-04-11| 665.37
#2007-04-12| 668.46
#2007-04-13| 671.53
#2007-04-16| 680.45
#2007-04-17| 677.91
#2007-04-18| 678.22
#2007-04-19| 674.99
#2007-04-20| 679.50
#2007-04-23| 675.00
#2007-04-24| 675.98
#2007-04-25| 681.33
#2007-04-26| 681.29
#2007-04-27| 681.65
#2007-04-30| 676.71
#2007-05-01| 673.89
#2007-05-02| 677.93
#2007-05-03| 681.91
#2007-05-04| 683.09
#2007-05-07| 688.47
#2007-05-08| 683.05
#2007-05-09| 686.74
#2007-05-10| 679.97
#2007-05-11| 683.24
#2007-05-14| 681.21
#2007-05-15| 684.46
#2007-05-16| 685.30
#2007-05-17| 685.46
#2007-05-18| 691.17
#2007-05-21| 694.19
#2007-05-22| 696.81
#2007-05-23| 694.58
#2007-05-24| 686.51
#2007-05-25| 687.92
#2007-05-28| .
#2007-05-29| 689.25
#2007-05-30| 690.80
#2007-05-31| 698.07
#2007-06-01| 704.36
#2007-06-04| 707.01
#2007-06-05| 709.51
#2007-06-06| 698.28
#2007-06-07| 687.91
#2007-06-08| 688.55
#2007-06-11| 693.00
#2007-06-12| 687.99
#2007-06-13| 693.57
#2007-06-14| 702.17
#2007-06-15| 712.59
#2007-06-18| 716.86
#2007-06-19| 720.86
#2007-06-20| 720.34
#2007-06-21| 720.44
#2007-06-22| 720.71
#2007-06-25| 718.01
#2007-06-26| 714.72
#2007-06-27| 712.29
#2007-06-28| 719.42
#2007-06-29| 726.58
#2007-07-02| 734.71
#2007-07-03| 736.46
#2007-07-04| .
#2007-07-05| 736.98
#2007-07-06| 740.76
#2007-07-09| 743.58
#2007-07-10| 736.51
#2007-07-11| 739.43
#2007-07-12| 746.82
#2007-07-13| 755.33
#2007-07-16| 756.00
#2007-07-17| 761.56
#2007-07-18| 756.26
#2007-07-19| 761.56
#2007-07-20| 756.39
#2007-07-23| 757.84
#2007-07-24| 745.90
#2007-07-25| 736.40
#2007-07-26| 723.24
#2007-07-27| 708.26
#2007-07-30| 721.29
#2007-07-31| 723.39
#2007-08-01| 720.76
#2007-08-02| 722.34
#2007-08-03| 714.54
#2007-08-06| 719.54
#2007-08-07| 719.07
#2007-08-08| 730.90
#2007-08-09| 715.76
#2007-08-10| 710.96
#2007-08-13| 713.69
#2007-08-14| 703.70
#2007-08-15| 692.45
#2007-08-16| 678.95
#2007-08-17| 677.94
#2007-08-20| 688.16
#2007-08-21| 697.14
#2007-08-22| 709.10
#2007-08-23| 711.10
#2007-08-24| 717.41
#2007-08-27| 715.62
#2007-08-28| 705.83
#2007-08-29| 711.50
#2007-08-30| 716.60
#2007-08-31| 728.64
#2007-09-03| .
#2007-09-04| 731.66
#2007-09-05| 723.48
#2007-09-06| 727.52
#2007-09-07| 716.72
#2007-09-10| 711.23
#2007-09-11| 718.80
#2007-09-12| 718.67
#2007-09-13| 719.03
#2007-09-14| 720.48
#2007-09-17| 720.22
#2007-09-18| 732.97
#2007-09-19| 749.93
#2007-09-20| 752.41
#2007-09-21| 755.04
#2007-09-24| 756.52
#2007-09-25| 758.86
#2007-09-26| 764.97
#2007-09-27| 772.66
#2007-09-28| 773.42
#2007-10-01| 780.72
#2007-10-02| 775.05
#2007-10-03| 770.36
#2007-10-04| 771.01
#2007-10-05| 776.35
#2007-10-08| 774.29
#2007-10-09| 785.13
#2007-10-10| 784.79
#2007-10-11| 789.54
#2007-10-12| 793.82
#2007-10-15| 790.69
#2007-10-16| 785.29
#2007-10-17| 785.17
#2007-10-18| 794.33
#2007-10-19| 783.90
#2007-10-22| 772.77
#2007-10-23| 784.26
#2007-10-24| 783.16
#2007-10-25| 788.51
#2007-10-26| 797.23
#2007-10-29| 803.19
#2007-10-30| 794.74
#2007-10-31| 805.14
#2007-11-01| 790.13
#2007-11-02| 792.95
#2007-11-05| 785.64
#2007-11-06| 798.04
#2007-11-07| 792.53
#2007-11-08| 793.02
#2007-11-09| 781.13
#2007-11-12| 757.29
#2007-11-13| 763.05
#2007-11-14| 771.67
#2007-11-15| 757.33
#2007-11-16| 753.34
#2007-11-19| 736.52
#2007-11-20| 750.91
#2007-11-21| 738.46
#2007-11-22| .
#2007-11-23| 750.40
#2007-11-26| 746.60
#2007-11-27| 750.23
#2007-11-28| 770.21
#2007-11-29| 777.30
#2007-11-30| 782.63
#2007-12-03| 784.15
#2007-12-04| 785.00
#2007-12-05| 793.88
#2007-12-06| 800.61
#2007-12-07| 806.56
#2007-12-10| 811.55
#2007-12-11| 800.52
#2007-12-12| 805.84
#2007-12-13| 802.03
#2007-12-14| 790.69
#2007-12-17| 776.23
#2007-12-18| 778.54
#2007-12-19| 778.63
#2007-12-20| 790.85
#2007-12-21| 805.97
#2007-12-24| 812.22
#2007-12-25| .
#2007-12-26| 818.14
#2007-12-27| 818.18
#2007-12-28| 821.27
#2007-12-31| 818.58
#2008-01-01| .
#2008-01-02| 819.08
#2008-01-03| 827.47
#2008-01-04| 816.68
#2008-01-07| 813.96
#2008-01-08| 810.26
#2008-01-09| 812.93
#2008-01-10| 804.95
#2008-01-11| 801.06
#2008-01-14| 820.58
#2008-01-15| 801.03
#2008-01-16| 767.09
#2008-01-17| 742.32
#2008-01-18| 743.70
#2008-01-21| .
#2008-01-22| 711.93
#2008-01-23| 709.35
#2008-01-24| 740.83
#2008-01-25| 745.74
#2008-01-28| 747.46
#2008-01-29| 757.32
#2008-01-30| 747.77
#2008-01-31| 763.59
#2008-02-01| 774.31
#2008-02-04| 777.93
#2008-02-05| 749.64
#2008-02-06| 747.29
#2008-02-07| 737.93
#2008-02-08| 740.19
#2008-02-11| 749.05
#2008-02-12| 763.69
#2008-02-13| 763.70
#2008-02-14| 772.34
#2008-02-15| 768.10
#2008-02-18| .
#2008-02-19| 784.35
#2008-02-20| 776.12
#2008-02-21| 778.16
#2008-02-22| 778.50
#2008-02-25| 796.24
#2008-02-26| 800.77
#2008-02-27| 806.67
#2008-02-28| 800.41
#2008-02-29| 788.65
#2008-03-03| 782.70
#2008-03-04| 770.84
#2008-03-05| 783.65
#2008-03-06| 785.36
#2008-03-07| 762.55
#2008-03-10| 739.47
#2008-03-11| 763.86
#2008-03-12| 771.82
#2008-03-13| 776.90
#2008-03-14| 771.43
#2008-03-17| 759.82
#2008-03-18| 783.71
#2008-03-19| 758.57
#2008-03-20| 744.55
#2008-03-21| .
#2008-03-24| 757.95
#2008-03-25| 786.29
#2008-03-26| 790.05
#2008-03-27| 790.56
#2008-03-28| 789.04
#2008-03-31| 789.28
#2008-04-01| 795.58
#2008-04-02| 802.22
#2008-04-03| 818.08
#2008-04-04| 828.14
#2008-04-07| 830.48
#2008-04-08| 830.69
#2008-04-09| 829.00
#2008-04-10| 831.08
#2008-04-11| 830.96
#2008-04-14| 833.75
#2008-04-15| 836.54
#2008-04-16| 867.02
#2008-04-17| 861.35
#2008-04-18| 872.80
#2008-04-21| 886.60
#2008-04-22| 876.98
#2008-04-23| 868.12
#2008-04-24| 854.01
#2008-04-25| 871.82
#2008-04-28| 863.07
#2008-04-29| 844.84
#2008-04-30| 850.81
#2008-05-01| 848.63
#2008-05-02| 854.97
#2008-05-05| 862.53
#2008-05-06| 869.23
#2008-05-07| 862.37
#2008-05-08| 870.98
#2008-05-09| 860.46
#2008-05-12| 868.70
#2008-05-13| 870.12
#2008-05-14| 878.55
#2008-05-15| 884.02
#2008-05-16| 891.21
#2008-05-19| 890.42
#2008-05-20| 889.83
#2008-05-21| 881.07
#2008-05-22| 883.89
#2008-05-23| 875.25
#2008-05-26| .
#2008-05-27| 865.03
#2008-05-28| 880.92
#2008-05-29| 883.18
#2008-05-30| 891.19
#2008-06-02| 888.71
#2008-06-03| 895.99
#2008-06-04| 899.10
#2008-06-05| 914.72
#2008-06-06| 905.60
#2008-06-09| 907.70
#2008-06-10| 890.82
#2008-06-11| 888.68
#2008-06-12| 886.29
#2008-06-13| 895.16
#2008-06-16| 901.61
#2008-06-17| 915.29
#2008-06-18| 906.72
#2008-06-19| 899.67
#2008-06-20| 891.03
#2008-06-23| 891.08
#2008-06-24| 875.44
#2008-06-25| 874.85
#2008-06-26| 862.25
#2008-06-27| 866.77
#2008-06-30| 867.21
#2008-07-01| 859.61
#2008-07-02| 836.43
#2008-07-03| 828.74
#2008-07-04| .
#2008-07-07| 828.28
#2008-07-08| 823.70
#2008-07-09| 829.84
#2008-07-10| 837.48
#2008-07-11| 834.07
#2008-07-14| 837.72
#2008-07-15| 830.12
#2008-07-16| 825.91
#2008-07-17| 830.93
#2008-07-18| 822.67
#2008-07-21| 838.70
#2008-07-22| 841.97
#2008-07-23| 825.05
#2008-07-24| 812.93
#2008-07-25| 821.10
#2008-07-28| 818.45
#2008-07-29| 816.46
#2008-07-30| 832.80
#2008-07-31| 827.99
#2008-08-01| 813.93
#2008-08-04| 791.98
#2008-08-05| 784.13
#2008-08-06| 795.92
#2008-08-07| 787.42
#2008-08-08| 779.10
#2008-08-11| 778.08
#2008-08-12| 775.06
#2008-08-13| 781.73
#2008-08-14| 782.67
#2008-08-15| 771.49
#2008-08-18| 774.77
#2008-08-19| 768.83
#2008-08-20| 777.63
#2008-08-21| 784.05
#2008-08-22| 781.31
#2008-08-25| 775.44
#2008-08-26| 775.62
#2008-08-27| 781.50
#2008-08-28| 785.38
#2008-08-29| 787.17
#2008-09-01| .
#2008-09-02| 770.23
#2008-09-03| 759.56
#2008-09-04| 738.65
#2008-09-05| 735.84
#2008-09-08| 737.03
#2008-09-09| 710.94
#2008-09-10| 711.58
#2008-09-11| 716.59
#2008-09-12| 739.75
#2008-09-15| 720.56
#2008-09-16| 723.74
#2008-09-17| 704.47
#2008-09-18| 711.93
#2008-09-19| 751.09
#2008-09-22| 743.94
#2008-09-23| 726.90
#2008-09-24| 720.62
#2008-09-25| 717.74
#2008-09-26| 695.44
#2008-09-29| 648.02
#2008-09-30| 648.70
#2008-10-01| 642.58
#2008-10-02| 591.25
#2008-10-03| 592.93
#2008-10-06| 559.38
#2008-10-07| 550.62
#2008-10-08| 532.49
#2008-10-09| 518.71
#2008-10-10| 494.90
#2008-10-13| 534.00
#2008-10-14| 550.28
#2008-10-15| 505.71
#2008-10-16| 487.84
#2008-10-17| 490.71
#2008-10-20| 513.39
#2008-10-21| 502.85
#2008-10-22| 466.86
#2008-10-23| 467.88
#2008-10-24| 449.59
#2008-10-27| 416.77
#2008-10-28| 443.33
#2008-10-29| 481.64
#2008-10-30| 497.76
#2008-10-31| 503.29
#2008-11-03| 506.60
#2008-11-04| 533.55
#2008-11-05| 519.94
#2008-11-06| 486.37
#2008-11-07| 495.04
#2008-11-10| 504.39
#2008-11-11| 481.03
#2008-11-12| 460.67
#2008-11-13| 469.98
#2008-11-14| 462.68
#2008-11-17| 455.47
#2008-11-18| 450.29
#2008-11-19| 422.86
#2008-11-20| 395.28
#2008-11-21| 404.54
#2008-11-24| 427.03
#2008-11-25| 440.87
#2008-11-26| 444.15
#2008-11-27| .
#2008-11-28| 450.49
#2008-12-01| 419.38
#2008-12-02| 424.03
#2008-12-03| 425.05
#2008-12-04| 420.91
#2008-12-05| 416.40
#2008-12-08| 450.12
#2008-12-09| 452.52
#2008-12-10| 462.38
#2008-12-11| 458.55
#2008-12-12| 456.22
#2008-12-15| 464.49
#2008-12-16| 480.97
#2008-12-17| 493.39
#2008-12-18| 486.96
#2008-12-19| 473.06
#2008-12-22| 462.75
#2008-12-23| 461.59
#2008-12-24| 459.62
#2008-12-25| .
#2008-12-26| 465.62
#2008-12-29| 471.82
#2008-12-30| 481.78
#2008-12-31| 480.60
#2009-01-01| .
#2009-01-02| 494.83
#2009-01-05| 495.75
#2009-01-06| 501.64
#2009-01-07| 500.67
#2009-01-08| 500.44
#2009-01-09| 490.09
#2009-01-12| 478.92
#2009-01-13| 471.45
#2009-01-14| 460.03
#2009-01-15| 455.34
#2009-01-16| 466.28
#2009-01-19| .
#2009-01-20| 442.86
#2009-01-21| 448.92
#2009-01-22| 446.17
#2009-01-23| 441.81
#2009-01-26| 448.65
#2009-01-27| 450.09
#2009-01-28| 463.72
#2009-01-29| 456.70
#2009-01-30| 439.17
#2009-02-02| 433.45
#2009-02-03| 439.31
#2009-02-04| 449.77
#2009-02-05| 454.34
#2009-02-06| 468.10
#2009-02-09| 473.34
#2009-02-10| 461.02
#2009-02-11| 459.02
#2009-02-12| 453.06
#2009-02-13| 455.59
#2009-02-16| .
#2009-02-17| 431.91
#2009-02-18| 431.48
#2009-02-19| 432.87
#2009-02-20| 423.51
#2009-02-23| 411.66
#2009-02-24| 415.39
#2009-02-25| 411.01
#2009-02-26| 414.00
#2009-02-27| 411.29
#2009-03-02| 389.45
#2009-03-03| 387.99
#2009-03-04| 402.26
#2009-03-05| 389.12
#2009-03-06| 388.45
#2009-03-09| 389.76
#2009-03-10| 411.04
#2009-03-11| 419.67
#2009-03-12| 419.83
#2009-03-13| 423.54
#2009-03-16| 430.47
#2009-03-17| 428.18
#2009-03-18| 433.34
#2009-03-19| 449.62
#2009-03-20| 447.61
#2009-03-23| 463.30
#2009-03-24| 466.17
#2009-03-25| 466.46
#2009-03-26| 475.71
#2009-03-27| 465.78
#2009-03-30| 444.66
#2009-03-31| 448.34
#2009-04-01| 455.83
#2009-04-02| 477.90
#2009-04-03| 485.13
#2009-04-06| 480.84
#2009-04-07| 468.60
#2009-04-08| 471.03
#2009-04-09| 491.22
#2009-04-10| .
#2009-04-13| 495.62
#2009-04-14| 495.91
#2009-04-15| 496.13
#2009-04-16| 500.80
#2009-04-17| 501.69
#2009-04-20| 485.74
#2009-04-21| 489.55
#2009-04-22| 494.71
#2009-04-23| 491.54
#2009-04-24| 506.92
#2009-04-27| 502.35
#2009-04-28| 495.96
#2009-04-29| 503.76
#2009-04-30| 514.15
#2009-05-01| 516.42
#2009-05-04| 536.17
#2009-05-05| 533.72
#2009-05-06| 532.69
#2009-05-07| 531.84
#2009-05-08| 542.93
#2009-05-11| 541.88
#2009-05-12| 546.33
#2009-05-13| 536.53
#2009-05-14| 540.25
#2009-05-15| 545.77
#2009-05-18| 554.55
#2009-05-19| 565.74
#2009-05-20| 579.64
#2009-05-21| 566.77
#2009-05-22| 572.89
#2009-05-25| .
#2009-05-26| 578.83
#2009-05-27| 571.18
#2009-05-28| 570.63
#2009-05-29| 582.43
#2009-06-01| 598.00
#2009-06-02| 604.82
#2009-06-03| 594.56
#2009-06-04| 594.54
#2009-06-05| 587.60
#2009-06-08| 577.25
#2009-06-09| 586.19
#2009-06-10| 589.70
#2009-06-11| 597.40
#2009-06-12| 592.66
#2009-06-15| 574.20
#2009-06-16| 565.66
#2009-06-17| 553.14
#2009-06-18| 554.69
#2009-06-19| 554.63
#2009-06-22| 536.75
#2009-06-23| 538.75
#2009-06-24| 547.95
#2009-06-25| 546.92
#2009-06-26| 552.84
#2009-06-29| 558.18
#2009-06-30| 554.04
#2009-07-01| 560.33
#2009-07-02| 548.79
#2009-07-03| .
#2009-07-06| 542.74
#2009-07-07| 535.68
#2009-07-08| 530.17
#2009-07-09| 535.29
#2009-07-10| 529.13
#2009-07-13| 536.18
#2009-07-14| 540.91
#2009-07-15| 557.56
#2009-07-16| 566.80
#2009-07-17| 567.33
#2009-07-20| 574.25
#2009-07-21| 584.02
#2009-07-22| 589.15
#2009-07-23| 605.51
#2009-07-24| 605.87
#2009-07-27| 608.32
#2009-07-28| 605.50
#2009-07-29| 607.64
#2009-07-30| 617.04
#2009-07-31| 625.13
#2009-08-03| 642.60
#2009-08-04| 641.00
#2009-08-05| 640.13
#2009-08-06| 638.83
#2009-08-07| 636.55
#2009-08-10| 633.60
#2009-08-11| 629.76
#2009-08-12| 634.77
#2009-08-13| 648.10
#2009-08-14| 638.34
#2009-08-17| 619.53
#2009-08-18| 625.21
#2009-08-19| 631.78
#2009-08-20| 637.90
#2009-08-21| 646.52
#2009-08-24| 652.31
#2009-08-25| 652.65
#2009-08-26| 647.70
#2009-08-27| 641.13
#2009-08-28| 650.00
#2009-08-31| 642.32
#2009-09-01| 633.15
#2009-09-02| 629.50
#2009-09-03| 630.85
#2009-09-04| 635.03
#2009-09-07| .
#2009-09-08| 657.24
#2009-09-09| 664.11
#2009-09-10| 665.70
#2009-09-11| 669.27
#2009-09-14| 670.32
#2009-09-15| 677.39
#2009-09-16| 691.32
#2009-09-17| 697.25
#2009-09-18| 695.88
#2009-09-21| 686.59
#2009-09-22| 692.71
#2009-09-23| 685.58
#2009-09-24| 679.62
#2009-09-25| 672.14
#2009-09-28| 681.37
#2009-09-29| 678.24
#2009-09-30| 677.15
#2009-10-01| 655.39
#2009-10-02| 646.25
#2009-10-05| 651.83
#2009-10-06| 671.00
#2009-10-07| 673.79
#2009-10-08| 686.63
#2009-10-09| 686.83
#2009-10-12| 692.76
#2009-10-13| 690.84
#2009-10-14| 708.04
#2009-10-15| 708.88
#2009-10-16| 702.58
#2009-10-19| 717.41
#2009-10-20| 711.67
#2009-10-21| 709.59
#2009-10-22| 709.14
#2009-10-23| 700.79
#2009-10-26| 691.82
#2009-10-27| 684.61
#2009-10-28| 667.37
#2009-10-29| 677.64
#2009-10-30| 662.77
#2009-11-02| 664.28
#2009-11-03| 662.61
#2009-11-04| 669.68
#2009-11-05| 682.31
#2009-11-06| 685.66
#2009-11-09| 703.75
#2009-11-10| 702.04
#2009-11-11| 708.38
#2009-11-12| 707.38
#2009-11-13| 709.46
#2009-11-16| 721.85
#2009-11-17| 720.60
#2009-11-18| 722.90
#2009-11-19| 710.69
#2009-11-20| 712.38
#2009-11-23| 725.65
#2009-11-24| 721.36
#2009-11-25| 730.77
#2009-11-26| .
#2009-11-27| 711.87
#2009-11-30| 716.93
#2009-12-01| 734.88
#2009-12-02| 744.45
#2009-12-03| 743.60
#2009-12-04| 737.49
#2009-12-07| 740.68
#2009-12-08| 729.92
#2009-12-09| 733.68
#2009-12-10| 732.26
#2009-12-11| 737.91
#2009-12-14| 742.78
#2009-12-15| 735.60
#2009-12-16| 743.35
#2009-12-17| 725.97
#2009-12-18| 719.37
#2009-12-21| 727.32
#2009-12-22| 728.00
#2009-12-23| 734.87
#2009-12-24| 739.15
#2009-12-25| .
#2009-12-28| 744.08
#2009-12-29| 744.00
#2009-12-30| 737.01
#2009-12-31| 734.52
#2010-01-01| .
#2010-01-04| 753.00
#2010-01-05| 755.12
#2010-01-06| 757.88
#2010-01-07| 756.24
#2010-01-08| 756.94
#2010-01-11| 762.70
#2010-01-12| 754.29
#2010-01-13| 756.93
#2010-01-14| 756.93
#2010-01-15| 748.12
#2010-01-18| .
#2010-01-19| 753.84
#2010-01-20| 739.34
#2010-01-21| 724.71
#2010-01-22| 716.73
#2010-01-25| 715.13
#2010-01-26| 711.84
#2010-01-27| 708.47
#2010-01-28| 696.27
#2010-01-29| 691.84
#2010-02-01| 699.75
#2010-02-02| 706.93
#2010-02-03| 708.40
#2010-02-04| 688.26
#2010-02-05| 680.36
#2010-02-08| 680.69
#2010-02-09| 688.07
#2010-02-10| 689.29
#2010-02-11| 693.25
#2010-02-12| 696.46
#2010-02-15| .
#2010-02-16| 706.89
#2010-02-17| 713.92
#2010-02-18| 716.39
#2010-02-19| 712.06
#2010-02-22| 714.80
#2010-02-23| 708.32
#2010-02-24| 705.74
#2010-02-25| 700.77
#2010-02-26| 705.85
#2010-03-01| 713.84
#2010-03-02| 723.31
#2010-03-03| 732.92
#2010-03-04| 727.61
#2010-03-05| 738.15
#2010-03-08| 740.58
#2010-03-09| 739.06
#2010-03-10| 743.00
#2010-03-11| 743.03
#2010-03-12| 753.47
#2010-03-15| 748.03
#2010-03-16| 756.06
#2010-03-17| 760.72
#2010-03-18| 753.17
#2010-03-19| 747.06
#2010-03-22| 752.92
#2010-03-23| 754.87
#2010-03-24| 748.27
#2010-03-25| 746.50
#2010-03-26| 750.23
#2010-03-29| 754.24
#2010-03-30| 756.63
#2010-03-31| 756.72
#2010-04-01| 764.44
#2010-04-02| .
#2010-04-05| 766.98
#2010-04-06| 763.89
#2010-04-07| 760.23
#2010-04-08| 758.42
#2010-04-09| 766.23
#2010-04-12| 767.95
#2010-04-13| 762.64
#2010-04-14| 767.01
#2010-04-15| 768.93
#2010-04-16| 757.64
#2010-04-19| 752.23
#2010-04-20| 757.06
#2010-04-21| 758.25
#2010-04-22| 754.28
#2010-04-23| 765.68
#2010-04-26| 771.50
#2010-04-27| 757.79
#2010-04-28| 750.69
#2010-04-29| 758.64
#2010-04-30| 754.13
#2010-05-03| 755.80
#2010-05-04| 730.70
#2010-05-05| 719.18
#2010-05-06| 703.78
#2010-05-07| 687.24
#2010-05-10| 720.16
#2010-05-11| 713.12
#2010-05-12| 726.28
#2010-05-13| 726.20
#2010-05-14| 706.05
#2010-05-17| 700.57
#2010-05-18| 699.65
#2010-05-19| 686.84
#2010-05-20| 668.40
#2010-05-21| 674.72
#2010-05-24| 667.32
#2010-05-25| 654.36
#2010-05-26| 659.00
#2010-05-27| 682.35
#2010-05-28| 678.19
#2010-05-31| .
#2010-06-01| 670.63
#2010-06-02| 673.54
#2010-06-03| 679.31
#2010-06-04| 661.12
#2010-06-07| 650.36
#2010-06-08| 654.22
#2010-06-09| 662.81
#2010-06-10| 678.93
#2010-06-11| 683.73
#2010-06-14| 691.62
#2010-06-15| 700.59
#2010-06-16| 704.28
#2010-06-17| 705.73
#2010-06-18| 706.72
#2010-06-21| 712.80
#2010-06-22| 703.50
#2010-06-23| 696.87
#2010-06-24| 688.99
#2010-06-25| 685.80
#2010-06-28| 689.18
#2010-06-29| 663.66
#2010-06-30| 658.14
#2010-07-01| 655.30
#2010-07-02| 655.31
#2010-07-05| .
#2010-07-06| 663.26
#2010-07-07| 672.98
#2010-07-08| 686.21
#2010-07-09| 694.09
#2010-07-12| 691.31
#2010-07-13| 705.11
#2010-07-14| 708.51
#2010-07-15| 711.04
#2010-07-16| 698.59
#2010-07-19| 695.47
#2010-07-20| 697.26
#2010-07-21| 697.85
#2010-07-22| 711.12
#2010-07-23| 719.27
#2010-07-26| 726.15
#2010-07-27| 725.05
#2010-07-28| 725.77
#2010-07-29| 730.33
#2010-07-30| 729.83
#2010-08-02| 751.21
#2010-08-03| 748.48
#2010-08-04| 749.07
#2010-08-05| 756.35
#2010-08-06| 758.08
#2010-08-09| 761.04
#2010-08-10| 749.51
#2010-08-11| 727.80
#2010-08-12| 726.55
#2010-08-13| 723.68
#2010-08-16| 726.49
#2010-08-17| 748.69
#2010-08-18| 751.05
#2010-08-19| 742.43
#2010-08-20| 729.20
#2010-08-23| 727.29
#2010-08-24| 717.23
#2010-08-25| 710.27
#2010-08-26| 716.85
#2010-08-27| 726.92
#2010-08-30| 723.84
#2010-08-31| 724.68
#2010-09-01| 743.92
#2010-09-02| 749.27
#2010-09-03| 757.17
#2010-09-06| .
#2010-09-07| 754.51
#2010-09-08| 757.01
#2010-09-09| 760.95
#2010-09-10| 764.80
#2010-09-13| 777.36
#2010-09-14| 782.55
#2010-09-15| 781.49
#2010-09-16| 785.44
#2010-09-17| 786.23
#2010-09-20| 797.58
#2010-09-21| 794.85
#2010-09-22| 800.89
#2010-09-23| 796.41
#2010-09-24| 809.87
#2010-09-27| 811.30
#2010-09-28| 815.75
#2010-09-29| 813.14
#2010-09-30| 807.88
#2010-10-01| 811.13
#2010-10-04| 805.39
#2010-10-05| 826.35
#2010-10-06| 836.66
#2010-10-07| 835.56
#2010-10-08| 847.36
#2010-10-11| 847.49
#2010-10-12| 845.27
#2010-10-13| 858.80
#2010-10-14| 865.21
#2010-10-15| 864.53
#2010-10-18| 865.80
#2010-10-19| 851.89
#2010-10-20| 865.00
#2010-10-21| 871.83
#2010-10-22| 866.98
#2010-10-25| 878.42
#2010-10-26| 872.79
#2010-10-27| 863.12
#2010-10-28| 862.37
#2010-10-29| 864.26
#2010-11-01| 864.65
#2010-11-02| 874.23
#2010-11-03| 871.05
#2010-11-04| 893.83
#2010-11-05| 895.08
#2010-11-08| 893.35
#2010-11-09| 892.13
#2010-11-10| 878.89
#2010-11-11| 878.99
#2010-11-12| 866.78
#2010-11-15| 865.68
#2010-11-16| 847.60
#2010-11-17| 850.58
#2010-11-18| 870.45
#2010-11-19| 875.99
#2010-11-22| 875.77
#2010-11-23| 862.21
#2010-11-24| 874.88
#2010-11-25| .
#2010-11-26| 867.70
#2010-11-29| 856.55
#2010-11-30| 854.03
#2010-12-01| 870.56
#2010-12-02| 882.38
#2010-12-03| 893.88
#2010-12-06| 896.10
#2010-12-07| 900.50
#2010-12-08| 893.23
#2010-12-09| 890.40
#2010-12-10| 893.77
#2010-12-13| 899.87
#2010-12-14| 901.75
#2010-12-15| 902.07
#2010-12-16| 901.73
#2010-12-17| 900.36
#2010-12-20| 900.87
#2010-12-21| 912.61
#2010-12-22| 911.67
#2010-12-23| 912.89
#2010-12-24| .
#2010-12-27| 912.44
#2010-12-28| 914.61
#2010-12-29| 923.90
#2010-12-30| 922.47
#2010-12-31| 927.59
#2011-01-03| 929.45
#2011-01-04| 924.11
#2011-01-05| 917.88
#2011-01-06| 922.60
#2011-01-07| 917.64
#2011-01-10| 912.51
#2011-01-11| 915.16
#2011-01-12| 932.46
#2011-01-13| 938.63
#2011-01-14| 938.41
#2011-01-17| .
#2011-01-18| 945.99
#2011-01-19| 936.73
#2011-01-20| 913.48
#2011-01-21| 917.00
#2011-01-24| 924.00
#2011-01-25| 927.75
#2011-01-26| 940.41
#2011-01-27| 941.50
#2011-01-28| 929.85
#2011-01-31| 935.59
#2011-02-01| 957.64
#2011-02-02| 962.04
#2011-02-03| 955.89
#2011-02-04| 956.93
#2011-02-07| 964.71
#2011-02-08| 968.90
#2011-02-09| 968.11
#2011-02-10| 968.29
#2011-02-11| 969.72
#2011-02-14| 976.76
#2011-02-15| 974.98
#2011-02-16| 977.41
#2011-02-17| 986.20
#2011-02-18| 986.52
#2011-02-21| .
#2011-02-22| 959.57
#2011-02-23| 950.27
#2011-02-24| 947.86
#2011-02-25| 959.38
#2011-02-28| 975.44
#2011-03-01| 970.26
#2011-03-02| 970.52
#2011-03-03| 984.57
#2011-03-04| 981.73
#2011-03-07| 972.07
#2011-03-08| 967.40
#2011-03-09| 961.73
#2011-03-10| 940.26
#2011-03-11| 937.68
#2011-03-14| 926.61
#2011-03-15| 897.22
#2011-03-16| 899.55
#2011-03-17| 916.88
#2011-03-18| 926.20
#2011-03-21| 940.89
#2011-03-22| 944.48
#2011-03-23| 943.96
#2011-03-24| 955.23
#2011-03-25| 959.87
#2011-03-28| 955.27
#2011-03-29| 961.37
#2011-03-30| 975.53
#2011-03-31| 982.09
#2011-04-01| 988.01
#2011-04-04| 999.04
#2011-04-05| 994.69
#2011-04-06| 997.34
#2011-04-07| 990.45
#2011-04-08| 998.68
#2011-04-11| 995.16
#2011-04-12| 980.40
#2011-04-13| 986.04
#2011-04-14| 986.03
#2011-04-15| 990.53
#2011-04-18| 973.63
#2011-04-19| 983.24
#2011-04-20|1010.82
#2011-04-21|1026.37
#2011-04-22| .
#2011-04-25|1025.74
#2011-04-26|1034.75
#2011-04-27|1036.39
#2011-04-28|1049.86
#2011-04-29|1058.35
#2011-05-02|1063.43
#2011-05-03|1052.80
#2011-05-04|1035.56
#2011-05-05|1027.18
#2011-05-06|1033.66
#2011-05-09|1028.69
#2011-05-10|1042.36
#2011-05-11|1024.31
#2011-05-12|1011.94
#2011-05-13|1007.29
#2011-05-16|1005.62
#2011-05-17| 989.66
#2011-05-18|1007.28
#2011-05-19|1007.49
#2011-05-20| 995.80
#2011-05-23| 976.95
#2011-05-24| 982.99
#2011-05-25| 987.16
#2011-05-26| 989.87
#2011-05-27|1003.24
#2011-05-30| .
#2011-05-31|1027.31
#2011-06-01|1014.65
#2011-06-02|1003.86
#2011-06-03|1001.17
#2011-06-06| 999.89
#2011-06-07|1002.42
#2011-06-08| 993.73
#2011-06-09|1004.69
#2011-06-10| 992.04
#2011-06-13| 990.64
#2011-06-14|1008.74
#2011-06-15| 988.73
#2011-06-16| 974.58
#2011-06-17| 977.03
#2011-06-20| 979.60
#2011-06-21|1002.65
#2011-06-22|1005.57
#2011-06-23| 983.15
#2011-06-24| 983.21
#2011-06-27| 982.72
#2011-06-28| 997.18
#2011-06-29|1014.88
#2011-06-30|1026.48
#2011-07-01|1031.58
#2011-07-04| .
#2011-07-05|1034.55
#2011-07-06|1036.95
#2011-07-07|1046.94
#2011-07-08|1042.63
#2011-07-11|1017.75
#2011-07-12|1011.29
#2011-07-13|1024.32
#2011-07-14|1017.38
#2011-07-15|1020.84
#2011-07-18|1008.25
#2011-07-19|1021.67
#2011-07-20|1022.25
#2011-07-21|1037.81
#2011-07-22|1036.48
#2011-07-25|1038.39
#2011-07-26|1039.14
#2011-07-27|1019.43
#2011-07-28|1006.96
#2011-07-29|1006.54
#2011-08-01| 995.95
#2011-08-02| 970.05
#2011-08-03| 963.00
#2011-08-04| 911.91
#2011-08-05| 897.04
#2011-08-08| 849.24
#2011-08-09| 873.09
#2011-08-10| 854.13
#2011-08-11| 882.63
#2011-08-12| 893.88
#2011-08-15| 910.21
#2011-08-16| 901.17
#2011-08-17| 900.58
#2011-08-18| 853.77
#2011-08-19| 836.23
#2011-08-22| 830.35
#2011-08-23| 850.40
#2011-08-24| 864.06
#2011-08-25| 853.10
#2011-08-26| 861.34
#2011-08-29| 889.07
#2011-08-30| 892.30
#2011-08-31| 902.07
#2011-09-01| 893.34
#2011-09-02| 874.18
#2011-09-05| .
#2011-09-06| 836.81
#2011-09-07| 860.53
#2011-09-08| 856.11
#2011-09-09| 828.03
#2011-09-12| 813.70
#2011-09-13| 825.77
#2011-09-14| 836.10
#2011-09-15| 854.62
#2011-09-16| 859.37
#2011-09-19| 841.53
#2011-09-20| 844.26
#2011-09-21| 820.68
#2011-09-22| 775.87
#2011-09-23| 776.19
#2011-09-26| 785.75
#2011-09-27| 816.38
#2011-09-28| 799.82
#2011-09-29| 803.98
#2011-09-30| 776.65
#2011-10-03| 751.64
#2011-10-04| 750.20
#2011-10-05| 772.93
#2011-10-06| 800.31
#2011-10-07| 801.63
#2011-10-10| 827.00
#2011-10-11| 836.86
#2011-10-12| 852.76
#2011-10-13| 848.26
#2011-10-14| 861.40
#2011-10-17| 847.82
#2011-10-18| 853.77
#2011-10-19| 843.42
#2011-10-20| 835.48
#2011-10-21| 862.46
#2011-10-24| 879.16
#2011-10-25| 866.77
#2011-10-26| 868.42
#2011-10-27| 917.01
#2011-10-28| 921.55
#2011-10-31| 885.29
#2011-11-01| 846.02
#2011-11-02| 862.33
#2011-11-03| 877.10
#2011-11-04| 870.36
#2011-11-07| 870.26
#2011-11-08| 877.28
#2011-11-09| 847.17
#2011-11-10| 846.50
#2011-11-11| 868.32
#2011-11-14| 858.72
#2011-11-15| 852.98
#2011-11-16| 842.55
#2011-11-17| 826.10
#2011-11-18| 822.45
#2011-11-21| 804.28
#2011-11-22| 802.26
#2011-11-23| 787.91
#2011-11-24| .
#2011-11-25| 781.62
#2011-11-28| 811.76
#2011-11-29| 818.51
#2011-11-30| 857.47
#2011-12-01| 851.64
#2011-12-02| 850.01
#2011-12-05| 856.97
#2011-12-06| 853.02
#2011-12-07| 854.02
#2011-12-08| 834.52
#2011-12-09| 838.25
#2011-12-12| 820.12
#2011-12-13| 810.64
#2011-12-14| 794.86
#2011-12-15| 799.94
#2011-12-16| 806.00
#2011-12-19| 795.99
#2011-12-20| 824.15
#2011-12-21| 823.21
#2011-12-22| 831.71
#2011-12-23| 837.26
#2011-12-26| .
#2011-12-27| 841.16
#2011-12-28| 826.56
#2011-12-29| 834.49
#2011-12-30| 841.94
#2012-01-02| .
#2012-01-03| 866.93
#2012-01-04| 866.12
#2012-01-05| 860.45
#2012-01-06| 852.37
#2012-01-09| 851.43
#2012-01-10| 871.81
#2012-01-11| 871.01
#2012-01-12| 881.73
#2012-01-13| 878.67
#2012-01-16| .
#2012-01-17| 890.10
#2012-01-18| 900.15
#2012-01-19| 906.49
#2012-01-20| 907.22
#2012-01-23| 912.00
#2012-01-24| 905.76
#2012-01-25| 908.47
#2012-01-26| 920.22
#2012-01-27| 923.38
#2012-01-30| 916.92
#2012-01-31| 916.03
#2012-02-01| 935.03
#2012-02-02| 935.62
#2012-02-03| 943.83
#2012-02-06| 943.38
#2012-02-07| 947.25
#2012-02-08| 949.58
#2012-02-09| 954.79
#2012-02-10| 937.15
#2012-02-13| 943.54
#2012-02-14| 935.47
#2012-02-15| 938.93
#2012-02-16| 945.07
#2012-02-17| 955.46
#2012-02-20| .
#2012-02-21| 966.27
#2012-02-22| 961.98
#2012-02-23| 966.41
#2012-02-24| 970.32
#2012-02-27| 970.96
#2012-02-28| 973.56
#2012-02-29| 962.84
#2012-03-01| 968.01
#2012-03-02| 961.37
#2012-03-05| 949.69
#2012-03-06| 919.79
#2012-03-07| 926.65
#2012-03-08| 948.62
#2012-03-09| 950.49
#2012-03-12| 949.00
#2012-03-13| 959.38
#2012-03-14| 953.71
#2012-03-15| 963.71
#2012-03-16| 972.50
#2012-03-19| 972.05
#2012-03-20| 966.88
#2012-03-21| 966.96
#2012-03-22| 958.15
#2012-03-23| 965.30
#2012-03-26| 979.73
#2012-03-27| 981.47
#2012-03-28| 971.54
#2012-03-29| 965.73
#2012-03-30| 974.89
#2012-04-02| 987.31
#2012-04-03| 981.85
#2012-04-04| 955.20
#2012-04-05| 952.59
#2012-04-06| .
#2012-04-09| 943.98
#2012-04-10| 927.29
#2012-04-11| 934.41
#2012-04-12| 955.24
#2012-04-13| 941.50
#2012-04-16| 947.00
#2012-04-17| 965.49
#2012-04-18| 961.04
#2012-04-19| 960.39
#2012-04-20| 967.63
#2012-04-23| 946.12
#2012-04-24| 948.66
#2012-04-25| 968.36
#2012-04-26| 970.59
#2012-04-27| 979.59
#2012-04-30| 972.34
#2012-05-01| 973.25
#2012-05-02| 970.69
#2012-05-03| 967.23
#2012-05-04| 949.62
#2012-05-07| 943.85
#2012-05-08| 934.74
#2012-05-09| 929.51
#2012-05-10| 929.95
#2012-05-11| 932.14
#2012-05-14| 912.06
#2012-05-15| 901.05
#2012-05-16| 894.63
#2012-05-17| 882.43
#2012-05-18| 872.66
#2012-05-21| 887.47
#2012-05-22| 893.29
#2012-05-23| 879.52
#2012-05-24| 885.47
#2012-05-25| 879.40
#2012-05-28| .
#2012-05-29| 897.48
#2012-05-30| 877.45
#2012-05-31| 874.06
#2012-06-01| 846.83
#2012-06-04| 841.05
#2012-06-05| 845.89
#2012-06-06| 866.00
#2012-06-07| 877.28
#2012-06-08| 871.68
#2012-06-11| 871.23
#2012-06-12| 876.64
#2012-06-13| 873.02
#2012-06-14| 873.86
#2012-06-15| 885.37
#2012-06-18| 890.67
#2012-06-19| 909.90
#2012-06-20| 909.63
#2012-06-21| 892.35
#2012-06-22| 883.66
#2012-06-25| 875.10
#2012-06-26| 877.83
#2012-06-27| 882.81
#2012-06-28| 880.69
#2012-06-29| 914.13
#2012-07-02| 912.83
#2012-07-03| 925.53
#2012-07-04| .
#2012-07-05| 917.99
#2012-07-06| 909.24
#2012-07-09| 901.09
#2012-07-10| 894.90
#2012-07-11| 891.53
#2012-07-12| 882.51
#2012-07-13| 897.37
#2012-07-16| 896.83
#2012-07-17| 903.19
#2012-07-18| 913.80
#2012-07-19| 925.78
#2012-07-20| 914.57
#2012-07-23| 893.57
#2012-07-24| 885.98
#2012-07-25| 887.27
#2012-07-26| 906.10
#2012-07-27| 923.48
#2012-07-30| 922.63
#2012-07-31| 920.67
#2012-08-01| 918.34
#2012-08-02| 901.69
#2012-08-03| 923.78
#2012-08-06| 930.94
#2012-08-07| 939.93
#2012-08-08| 940.07
#2012-08-09| 942.68
#2012-08-10| 941.16
#2012-08-13| 936.09
#2012-08-14| 938.52
#2012-08-15| 940.24
#2012-08-16| 951.29
#2012-08-17| 951.88
#2012-08-20| 951.60
#2012-08-21| 955.25
#2012-08-22| 951.72
#2012-08-23| 948.20
#2012-08-24| 946.08
#2012-08-27| 945.79
#2012-08-28| 940.52
#2012-08-29| 943.20
#2012-08-30| 930.60
#2012-08-31| 937.65
#2012-09-03| .
#2012-09-04| 930.22
#2012-09-05| 933.76
#2012-09-06| 955.44
#2012-09-07| 971.90
#2012-09-10| 969.62
#2012-09-11| 975.37
#2012-09-12| 977.94
#2012-09-13| 984.94
#2012-09-14|1004.78
#2012-09-17|1001.10
#2012-09-18| 995.26
#2012-09-19|1002.43
#2012-09-20| 998.06
#2012-09-21|1000.55
#2012-09-24| 991.74
#2012-09-25| 991.81
#2012-09-26| 977.62
#2012-09-27| 984.28
#2012-09-28| 977.41
#2012-10-01| 987.55
#2012-10-02| 981.10
#2012-10-03| 974.14
#2012-10-04| 978.91
#2012-10-05| 990.09
#2012-10-08| 980.16
#2012-10-09| 968.36
#2012-10-10| 959.71
#2012-10-11| 967.49
#2012-10-12| 962.38
#2012-10-15| 967.78
#2012-10-16| 987.81
#2012-10-17| 997.42
#2012-10-18| 997.35
#2012-10-19| 984.18
#2012-10-22| 982.60
#2012-10-23| 956.64
#2012-10-24| 959.71
#2012-10-25| 962.79
#2012-10-26| 964.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.93
#2012-11-01| 980.87
#2012-11-02| 973.62
#2012-11-05| 972.21
#2012-11-06| 979.04
#2012-11-07| 963.35
#2012-11-08| 954.47
#2012-11-09| 951.01
#2012-11-12| 948.19
#2012-11-13| 949.69
#2012-11-14| 939.58
#2012-11-15| 936.40
#2012-11-16| 933.64
#2012-11-19| 958.12
#2012-11-20| 963.62
#2012-11-21| 963.63
#2012-11-22| .
#2012-11-23| 986.10
#2012-11-26| 986.56
#2012-11-27| 986.40
#2012-11-28| 987.70
#2012-11-29| 997.62
#2012-11-30|1000.00
#2012-12-03|1003.68
#2012-12-04|1002.35
#2012-12-05|1007.43
#2012-12-06|1019.47
#2012-12-07|1020.05
#2012-12-10|1021.74
#2012-12-11|1028.45
#2012-12-12|1032.40
#2012-12-13|1033.10
#2012-12-14|1037.40
#2012-12-17|1036.03
#2012-12-18|1044.08
#2012-12-19|1048.84
#2012-12-20|1052.10
#2012-12-21|1041.54
#2012-12-24|1042.77
#2012-12-25|1043.51
#2012-12-26|1046.25
#2012-12-27|1046.54
#2012-12-28|1040.22
#2012-12-31|1047.01
#2013-01-01|1047.32
#2013-01-02|1065.27
#2013-01-03|1057.74
#2013-01-04|1065.20
#2013-01-07|1061.12
#2013-01-08|1057.82
#2013-01-09|1062.88
#2013-01-10|1070.86
#2013-01-11|1074.36
#2013-01-14|1075.70
#2013-01-15|1075.38
#2013-01-16|1071.19
#2013-01-17|1080.64
#2013-01-18|1081.30
#2013-01-21|1084.43
#2013-01-22|1086.39
#2013-01-23|1082.69
#2013-01-24|1089.25
#2013-01-25|1107.94
#2013-01-28|1098.75
#2013-01-29|1100.15
#2013-01-30|1099.71
#2013-01-31|1091.97
#2013-02-01|1104.36
#2013-02-04|1085.82
#2013-02-05|1085.12
#2013-02-06|1083.57
#2013-02-07|1079.24
#2013-02-08|1084.89
#2013-02-11|1080.73
#2013-02-12|1085.39
#2013-02-13|1090.31
#2013-02-14|1080.58
#2013-02-15|1074.60
#2013-02-18|1077.14
#2013-02-19|1088.68
#2013-02-20|1081.43
#2013-02-21|1061.16
#2013-02-22|1071.32
#2013-02-25|1067.27
#2013-02-26|1058.40
#2013-02-27|1071.60
#2013-02-28|1078.39
#2013-03-01|1072.01
#2013-03-04|1073.54
#2013-03-05|1085.75
#2013-03-06|1090.21
#2013-03-07|1091.79
#2013-03-08|1094.33
#2013-03-11|1100.41
#2013-03-12|1102.84
#2013-03-13|1100.64
#2013-03-14|1111.02
#2013-03-15|1116.63
#2013-03-18|1105.16
#2013-03-19|1101.13
#2013-03-20|1109.35
#2013-03-21|1094.98
#2013-03-22|1091.30
#2013-03-25|1082.76
#2013-03-26|1084.60
#2013-03-27|1076.20
#2013-03-28|1083.10
#2013-03-29|1083.15
#2013-04-01|1075.21
#2013-04-02|1074.31
#2013-04-03|1072.17
#2013-04-04|1069.05
#2013-04-05|1063.33
#2013-04-08|1067.47
#2013-04-09|1071.14
#2013-04-10|1083.81
#2013-04-11|1094.89
#2013-04-12|1084.08
#2013-04-15|1065.82
#2013-04-16|1072.91
#2013-04-17|1056.15
#2013-04-18|1056.37
#2013-04-19|1062.76
#2013-04-22|1066.44
#2013-04-23|1080.72
#2013-04-24|1095.83
#2013-04-25|1107.26
#2013-04-26|1107.28
#2013-04-29|1118.31
#2013-04-30|1124.92
#2013-05-01|1113.55
#2013-05-02|1113.19
#2013-05-03|1127.21
#2013-05-06|1126.82
#2013-05-07|1143.14
#2013-05-08|1150.88
#2013-05-09|1144.99
#2013-05-10|1140.38
#2013-05-13|1139.09
#2013-05-14|1147.29
#2013-05-15|1150.77
#2013-05-16|1153.43
#2013-05-17|1156.66
#2013-05-20|1160.37
#2013-05-21|1164.58
#2013-05-22|1159.14
#2013-05-23|1142.26
#2013-05-24|1145.75
#2013-05-27|1141.83
#2013-05-28|1148.81
#2013-05-29|1149.53
#2013-05-30|1148.54
#2013-05-31|1140.85
#2013-06-03|1139.82
#2013-06-04|1140.97
#2013-06-05|1125.66
#2013-06-06|1121.32
#2013-06-07|1131.00
#2013-06-10|1138.20
#2013-06-11|1132.34
#2013-06-12|1132.43
#2013-06-13|1128.71
#2013-06-14|1129.56
#2013-06-17|1143.87
#2013-06-18|1149.85
#2013-06-19|1149.76
#2013-06-20|1105.46
#2013-06-21|1097.35
#2013-06-24|1079.69
#2013-06-25|1086.95
#2013-06-26|1096.69
#2013-06-27|1098.48
#2013-06-28|1096.00
#2013-07-01|1103.12
#2013-07-02|1100.17
#2013-07-03|1097.72
#2013-07-04|1103.38
#2013-07-05|1097.37
#2013-07-08|1108.40
#2013-07-09|1122.03
#2013-07-10|1125.99
#2013-07-11|1145.01
#2013-07-12|1145.34
#2013-07-15|1146.60
#2013-07-16|1141.14
#2013-07-17|1146.45
#2013-07-18|1148.73
#2013-07-19|1146.93
#2013-07-22|1149.96
#2013-07-23|1149.34
#2013-07-24|1145.62
#2013-07-25|1141.03
#2013-07-26|1135.23
#2013-07-29|1134.52
#2013-07-30|1132.29
#2013-07-31|1128.31
#2013-08-01|1140.21
#2013-08-02|1151.52
#2013-08-05|1146.77
#2013-08-06|1146.80
#2013-08-07|1140.67
#2013-08-08|1149.33
#2013-08-09|1147.73
#2013-08-12|1147.78
#2013-08-13|1156.26
#2013-08-14|1156.45
#2013-08-15|1145.14
#2013-08-16|1145.81
#2013-08-19|1143.00
#2013-08-20|1143.34
#2013-08-21|1136.84
#2013-08-22|1146.03
#2013-08-23|1157.97
#2013-08-26|1157.64
#2013-08-27|1141.83
#2013-08-28|1127.32
#2013-08-29|1126.18
#2013-08-30|1117.36
#2013-09-02|1124.73
#2013-09-03|1127.39
#2013-09-04|1137.40
#2013-09-05|1132.96
#2013-09-06|1134.48
#2013-09-09|1145.62
#2013-09-10|1163.04
#2013-09-11|1165.83
#2013-09-12|1160.60
#2013-09-13|1163.78
#2013-09-16|1181.44
#2013-09-17|1177.14
#2013-09-18|1189.85
#2013-09-19|1202.67
#2013-09-20|1195.65
#2013-09-23|1192.52
#2013-09-24|1190.51
#2013-09-25|1194.86
#2013-09-26|1196.98
#2013-09-27|1193.31
#2013-09-30|1187.27
#2013-10-01|1191.31
#2013-10-02|1189.39
#2013-10-03|1183.25
#2013-10-04|1188.69
#2013-10-07|1174.41
#2013-10-08|1164.21
#2013-10-09|1159.41
#2013-10-10|1176.22
#2013-10-11|1185.58
#2013-10-14|1188.25
#2013-10-15|1187.06
#2013-10-16|1194.24
#2013-10-17|1211.38
#2013-10-18|1217.70
#2013-10-21|1217.82
#2013-10-22|1229.34
#2013-10-23|1226.53
#2013-10-24|1226.12
#2013-10-25|1224.90
#2013-10-28|1224.98
#2013-10-29|1225.72
#2013-10-30|1224.63
#2013-10-31|1216.70
#2013-11-01|1207.08
#2013-11-04|1214.30
#2013-11-05|1210.15
#2013-11-06|1219.49
#2013-11-07|1208.03
#2013-11-08|1213.70
#2013-11-11|1222.66
#2013-11-12|1222.02
#2013-11-13|1221.25
#2013-11-14|1234.71
#2013-11-15|1240.19
#2013-11-18|1239.91
#2013-11-19|1236.20
#2013-11-20|1231.09
#2013-11-21|1232.12
#2013-11-22|1236.96
#2013-11-25|1235.47
#2013-11-26|1235.85
#2013-11-27|1239.15
#2013-11-28|1243.56
#2013-11-29|1247.35
#2013-12-02|1245.97
#2013-12-03|1232.33
#2013-12-04|1225.02
#2013-12-05|1223.38
#2013-12-06|1236.12
#2013-12-09|1242.01
#2013-12-10|1241.47
#2013-12-11|1230.26
#2013-12-12|1219.68
#2013-12-13|1221.23
#2013-12-16|1229.38
#2013-12-17|1230.28
#2013-12-18|1243.09
#2013-12-19|1244.75
#2013-12-20|1251.72
#2013-12-23|1262.50
#2013-12-24|1265.75
#2013-12-25|1265.07
#2013-12-26|1269.96
#2013-12-27|1281.46
#2013-12-30|1282.44
#2013-12-31|1283.69
#2014-01-01|1283.80
#2014-01-02|1266.92
#2014-01-03|1269.24
#2014-01-06|1262.90
#2014-01-07|1261.76
#2014-01-08|1264.96
#2014-01-09|1256.88
#2014-01-10|1266.93
#2014-01-13|1260.22
#2014-01-14|1266.97
#2014-01-15|1276.08
#2014-01-16|1278.28
#2014-01-17|1277.80
#2014-01-20|1278.81
#2014-01-21|1280.92
#2014-01-22|1279.92
#2014-01-23|1269.73
#2014-01-24|1239.03
#2014-01-27|1227.35
#2014-01-28|1231.33
#2014-01-29|1238.17
#2014-01-30|1235.31
#2014-01-31|1228.67
#2014-02-03|1214.23
#2014-02-04|1204.73
#2014-02-05|1204.63
#2014-02-06|1223.59
#2014-02-07|1238.78
#2014-02-10|1245.42
#2014-02-11|1263.58
#2014-02-12|1263.57
#2014-02-13|1272.75
#2014-02-14|1281.19
#2014-02-17|1281.90
#2014-02-18|1286.17
#2014-02-19|1285.64
#2014-02-20|1281.90
#2014-02-21|1286.38
#2014-02-24|1288.19
#2014-02-25|1292.95
#2014-02-26|1293.54
#2014-02-27|1294.19
#2014-02-28|1309.09
#2014-03-03|1290.31
#2014-03-04|1310.73
#2014-03-05|1310.90
#2014-03-06|1319.69
#2014-03-07|1311.70
#2014-03-10|1310.03
#2014-03-11|1303.70
#2014-03-12|1293.48
#2014-03-13|1278.92
#2014-03-14|1278.18
#2014-03-17|1285.39
#2014-03-18|1293.15
#2014-03-19|1290.20
#2014-03-20|1282.13
#2014-03-21|1288.87
#2014-03-24|1279.43
#2014-03-25|1291.89
#2014-03-26|1290.03
#2014-03-27|1289.21
#2014-03-28|1297.28
#2014-03-31|1306.88
#2014-04-01|1311.02
#2014-04-02|1312.42
#2014-04-03|1308.46
#2014-04-04|1304.38
#2014-04-07|1286.92
#2014-04-08|1291.58
#2014-04-09|1296.82
#2014-04-10|1288.84
#2014-04-11|1271.59
#2014-04-14|1274.39
#2014-04-15|1274.45
#2014-04-16|1292.91
#2014-04-17|1298.96
#2014-04-18|1299.86
#2014-04-21|1299.40
#2014-04-22|1314.10
#2014-04-23|1311.51
#2014-04-24|1310.84
#2014-04-25|1303.69
#2014-04-28|1303.94
#2014-04-29|1313.30
#2014-04-30|1323.45
#2014-05-01|1322.28
#2014-05-02|1324.16
#2014-05-05|1326.72
#2014-05-06|1324.21
#2014-05-07|1326.89
#2014-05-08|1328.19
#2014-05-09|1322.76
#2014-05-12|1336.07
#2014-05-13|1337.22
#2014-05-14|1340.76
#2014-05-15|1330.02
#2014-05-16|1329.14
#2014-05-19|1334.22
#2014-05-20|1329.80
#2014-05-21|1332.76
#2014-05-22|1335.71
#2014-05-23|1341.55
#2014-05-26|1349.31
#2014-05-27|1350.09
#2014-05-28|1350.26
#2014-05-29|1356.32
#2014-05-30|1357.60
#2014-06-02|1360.81
#2014-06-03|1357.26
#2014-06-04|1359.74
#2014-06-05|1360.97
#2014-06-06|1369.35
#2014-06-09|1367.45
#2014-06-10|1366.19
#2014-06-11|1361.04
#2014-06-12|1355.44
#2014-06-13|1352.94
#2014-06-16|1352.63
#2014-06-17|1356.35
#2014-06-18|1365.30
#2014-06-19|1372.73
#2014-06-20|1373.83
#2014-06-23|1370.75
#2014-06-24|1370.04
#2014-06-25|1366.40
#2014-06-26|1360.13
#2014-06-27|1358.95
#2014-06-30|1369.29
#2014-07-01|1378.21
#2014-07-02|1375.86
#2014-07-03|1382.41
#2014-07-04|1382.69
#2014-07-07|1371.31
#2014-07-08|1361.82
#2014-07-09|1364.14
#2014-07-10|1346.10
#2014-07-11|1347.33
#2014-07-14|1357.76
#2014-07-15|1351.06
#2014-07-16|1358.93
#2014-07-17|1349.27
#2014-07-18|1352.85
#2014-07-21|1346.42
#2014-07-22|1353.29
#2014-07-23|1359.01
#2014-07-24|1359.65
#2014-07-25|1353.24
#2014-07-28|1357.31
#2014-07-29|1354.71
#2014-07-30|1346.82
#2014-07-31|1323.38
#2014-08-01|1311.54
#2014-08-04|1312.69
#2014-08-05|1307.77
#2014-08-06|1308.56
#2014-08-07|1299.89
#2014-08-08|1302.07
#2014-08-11|1314.64
#2014-08-12|1309.55
#2014-08-13|1320.79
#2014-08-14|1323.86
#2014-08-15|1318.13
#2014-08-18|1332.38
#2014-08-19|1338.26
#2014-08-20|1336.55
#2014-08-21|1341.72
#2014-08-22|1334.33
#2014-08-25|1345.75
#2014-08-26|1350.90
#2014-08-27|1350.49
#2014-08-28|1345.83
#2014-08-29|1347.39
#2014-09-01|1347.17
#2014-09-02|1346.96
#2014-09-03|1353.77
#2014-09-04|1347.20
#2014-09-05|1346.19
#2014-09-08|1342.63
#2014-09-09|1331.23
#2014-09-10|1331.82
#2014-09-11|1331.09
#2014-09-12|1327.12
#2014-09-15|1329.13
#2014-09-16|1330.15
#2014-09-17|1337.02
#2014-09-18|1350.75
#2014-09-19|1349.91
#2014-09-22|1347.83
#2014-09-23|1339.03
#2014-09-24|1346.11
#2014-09-25|1326.65
#2014-09-26|1327.82
#2014-09-29|1321.74
#2014-09-30|1312.54
#2014-10-01|1288.37
#2014-10-02|1277.66
#2014-10-03|1271.90
#2014-10-06|1280.78
#2014-10-07|1266.64
#2014-10-08|1266.78
#2014-10-09|1254.50
#2014-10-10|1226.75
#2014-10-13|1214.26
#2014-10-14|1212.99
#2014-10-15|1209.71
#2014-10-16|1217.13
#2014-10-17|1233.15
#2014-10-20|1240.32
#2014-10-21|1259.41
#2014-10-22|1258.56
#2014-10-23|1262.81
#2014-10-24|1263.59
#2014-10-27|1252.66
#2014-10-28|1269.80
#2014-10-29|1267.31
#2014-10-30|1270.32
#2014-10-31|1288.94
#2014-11-03|1273.68
#2014-11-04|1268.37
#2014-11-05|1283.31
#2014-11-06|1289.20
#2014-11-07|1285.06
#2014-11-10|1292.14
#2014-11-11|1294.27
#2014-11-12|1294.29
#2014-11-13|1297.26
#2014-11-14|1298.61
#2014-11-17|1296.37
#2014-11-18|1321.14
#2014-11-19|1321.04
#2014-11-20|1325.69
#2014-11-21|1341.17
#2014-11-24|1335.83
#2014-11-25|1339.92
#2014-11-26|1344.72
#2014-11-27|1343.25
#2014-11-28|1325.84
#2014-12-01|1322.18
#2014-12-02|1323.03
#2014-12-03|1331.72
#2014-12-04|1336.10
#2014-12-05|1341.41
#2014-12-08|1327.35
#2014-12-09|1325.70
#2014-12-10|1307.71
#2014-12-11|1305.05
#2014-12-12|1278.52
#2014-12-15|1258.66
#2014-12-16|1269.81
#2014-12-17|1282.06
#2014-12-18|1302.69
#2014-12-19|1309.98
#2014-12-22|1316.74
#2014-12-23|1321.24
#2014-12-24|1323.19
#2014-12-25|1322.62
#2014-12-26|1325.30
#2014-12-29|1324.74
#2014-12-30|1315.63
#2014-12-31|1307.73
#2015-01-01|1307.81
#2015-01-02|1302.70
#2015-01-05|1270.58
#2015-01-06|1261.46
#2015-01-07|1262.38
#2015-01-08|1296.60
#2015-01-09|1288.17
#2015-01-12|1291.44
#2015-01-13|1295.05
#2015-01-14|1286.90
#2015-01-15|1290.70
#2015-01-16|1298.13
#2015-01-19|1309.40
#2015-01-20|1309.33
#2015-01-21|1317.30
#2015-01-22|1322.13
#2015-01-23|1319.35
#2015-01-26|1324.94
#2015-01-27|1328.16
#2015-01-28|1321.30
#2015-01-29|1325.47
#2015-01-30|1325.24
#2015-02-02|1338.64
#2015-02-03|1350.76
#2015-02-04|1352.65
#2015-02-05|1364.72
#2015-02-06|1356.11
#2015-02-09|1352.02
#2015-02-10|1355.70
#2015-02-11|1353.47
#2015-02-12|1379.87
#2015-02-13|1389.47
#2015-02-16|1386.46
#2015-02-17|1383.06
#2015-02-18|1385.57
#2015-02-19|1393.10
#2015-02-20|1397.72
#2015-02-23|1402.06
#2015-02-24|1407.26
#2015-02-25|1409.65
#2015-02-26|1409.33
#2015-02-27|1407.50
#2015-03-02|1410.47
#2015-03-03|1401.75
#2015-03-04|1397.14
#2015-03-05|1398.78
#2015-03-06|1386.38
#2015-03-09|1388.95
#2015-03-10|1367.52
#2015-03-11|1372.87
#2015-03-12|1386.00
#2015-03-13|1378.81
#2015-03-16|1389.86
#2015-03-17|1378.62
#2015-03-18|1389.13
#2015-03-19|1377.73
#2015-03-20|1397.02
#2015-03-23|1399.99
#2015-03-24|1399.01
#2015-03-25|1393.76
#2015-03-26|1385.68
#2015-03-27|1386.40
#2015-03-30|1400.66
#2015-03-31|1382.87
#2015-04-01|1381.56
#2015-04-02|1389.56
#2015-04-03|1391.52
#2015-04-06|1404.81
#2015-04-07|1407.28
#2015-04-08|1404.03
#2015-04-09|1407.84
#2015-04-10|1413.92
#2015-04-13|1405.17
#2015-04-14|1412.87
#2015-04-15|1412.02
#2015-04-16|1404.58
#2015-04-17|1388.83
#2015-04-20|1399.82
#2015-04-21|1403.76
#2015-04-22|1400.11
#2015-04-23|1399.49
#2015-04-24|1409.60
#2015-04-27|1425.70
#2015-04-28|1421.82
#2015-04-29|1412.93
#2015-04-30|1401.53
#2015-05-01|1408.93
#2015-05-04|1416.40
#2015-05-05|1398.85
#2015-05-06|1407.58
#2015-05-07|1403.71
#2015-05-08|1436.50
#2015-05-11|1430.29
#2015-05-12|1419.17
#2015-05-13|1420.00
#2015-05-14|1433.06
#2015-05-15|1440.48
#2015-05-18|1441.91
#2015-05-19|1438.37
#2015-05-20|1439.24
#2015-05-21|1446.89
#2015-05-22|1439.50
#2015-05-25|1437.48
#2015-05-26|1415.97
#2015-05-27|1427.30
#2015-05-28|1429.29
#2015-05-29|1416.56
#2015-06-01|1416.42
#2015-06-02|1423.64
#2015-06-03|1435.85
#2015-06-04|1421.80
#2015-06-05|1399.80
#2015-06-08|1394.52
#2015-06-09|1396.88
#2015-06-10|1421.33
#2015-06-11|1421.89
#2015-06-12|1411.78
#2015-06-15|1397.57
#2015-06-16|1405.63
#2015-06-17|1402.48
#2015-06-18|1424.76
#2015-06-19|1417.25
#2015-06-22|1445.18
#2015-06-23|1440.64
#2015-06-24|1427.20
#2015-06-25|1428.45
#2015-06-26|1427.14
#2015-06-29|1389.84
#2015-06-30|1385.84
#2015-07-01|1392.36
#2015-07-02|1387.48
#2015-07-03|1387.66
#2015-07-06|1367.07
#2015-07-07|1348.14
#2015-07-08|1335.56
#2015-07-09|1346.83
#2015-07-10|1375.05
#2015-07-13|1385.19
#2015-07-14|1396.70
#2015-07-15|1392.30
#2015-07-16|1395.96
#2015-07-17|1387.08
#2015-07-20|1382.88
#2015-07-21|1378.41
#2015-07-22|1364.48
#2015-07-23|1360.16
#2015-07-24|1338.73
#2015-07-27|1320.97
#2015-07-28|1331.20
#2015-07-29|1343.49
#2015-07-30|1343.59
#2015-07-31|1356.41
#2015-08-03|1350.92
#2015-08-04|1350.57
#2015-08-05|1357.16
#2015-08-06|1357.10
#2015-08-07|1345.50
#2015-08-10|1364.72
#2015-08-11|1343.03
#2015-08-12|1331.23
#2015-08-13|1331.74
#2015-08-14|1332.21
#2015-08-17|1334.59
#2015-08-18|1329.06
#2015-08-19|1304.34
#2015-08-20|1287.73
#2015-08-21|1259.03
#2015-08-24|1219.50
#2015-08-25|1220.81
#2015-08-26|1223.16
#2015-08-27|1250.88
#2015-08-28|1261.26
#2015-08-31|1254.70
#2015-09-01|1221.37
#2015-09-02|1225.19
#2015-09-03|1234.95
#2015-09-04|1208.18
#2015-09-07|1213.90
#2015-09-08|1231.67
#2015-09-09|1241.16
#2015-09-10|1234.94
#2015-09-11|1230.90
#2015-09-14|1223.73
#2015-09-15|1231.16
#2015-09-16|1246.23
#2015-09-17|1240.39
#2015-09-18|1218.45
#2015-09-21|1219.47
#2015-09-22|1191.97
#2015-09-23|1182.40
#2015-09-24|1176.40
#2015-09-25|1183.92
#2015-09-28|1157.39
#2015-09-29|1153.31
#2015-09-30|1178.26
#2015-10-01|1183.90
#2015-10-02|1201.85
#2015-10-05|1227.47
#2015-10-06|1241.47
#2015-10-07|1252.05
#2015-10-08|1262.07
#2015-10-09|1272.53
#2015-10-12|1268.54
#2015-10-13|1259.39
#2015-10-14|1255.83
#2015-10-15|1267.38
#2015-10-16|1269.86
#2015-10-19|1263.10
#2015-10-20|1262.07
#2015-10-21|1264.06
#2015-10-22|1281.24
#2015-10-23|1297.29
#2015-10-26|1297.77
#2015-10-27|1285.17
#2015-10-28|1304.35
#2015-10-29|1301.20
#2015-10-30|1307.00
#2015-11-02|1312.40
#2015-11-03|1316.45
#2015-11-04|1306.24
#2015-11-05|1307.10
#2015-11-06|1305.73
#2015-11-09|1297.93
#2015-11-10|1290.16
#2015-11-11|1299.28
#2015-11-12|1281.55
#2015-11-13|1283.57
#2015-11-16|1289.61
#2015-11-17|1305.23
#2015-11-18|1306.83
#2015-11-19|1321.05
#2015-11-20|1320.64
#2015-11-23|1317.24
#2015-11-24|1316.51
#2015-11-25|1319.96
#2015-11-26|1327.10
#2015-11-27|1317.79
#2015-11-30|1319.92
#2015-12-01|1316.97
#2015-12-02|1300.11
#2015-12-03|1291.04
#2015-12-04|1294.50
#2015-12-07|1289.07
#2015-12-08|1266.40
#2015-12-09|1282.85
#2015-12-10|1274.94
#2015-12-11|1255.48
#2015-12-14|1238.61
#2015-12-15|1243.65
#2015-12-16|1257.49
#2015-12-17|1254.75
#2015-12-18|1238.97
#2015-12-21|1236.64
#2015-12-22|1247.72
#2015-12-23|1267.59
#2015-12-24|1270.04
#2015-12-25|1269.20
#2015-12-28|1268.36
#2015-12-29|1280.53
#2015-12-30|1268.73
#2015-12-31|1260.42
#2016-01-01|1260.42
#2016-01-04|1227.10
#2016-01-05|1221.40
#2016-01-06|1200.90
#2016-01-07|1172.26
#2016-01-08|1165.31
#2016-01-11|1151.13
#2016-01-12|1153.97
#2016-01-13|1152.02
#2016-01-14|1146.95
#2016-01-15|1129.58
#2016-01-18|1118.53
#2016-01-19|1120.15
#2016-01-20|1100.66
#2016-01-21|1104.89
#2016-01-22|1133.75
#2016-01-25|1121.51
#2016-01-26|1124.42
#2016-01-27|1122.06
#2016-01-28|1119.80
#2016-01-29|1136.08
#2016-02-01|1139.53
#2016-02-02|1124.90
#2016-02-03|1139.17
#2016-02-04|1159.12
#2016-02-05|1146.13
#2016-02-08|1126.24
#2016-02-09|1123.38
#2016-02-10|1117.06
#2016-02-11|1104.72
#2016-02-12|1104.46
#2016-02-15|1123.65
#2016-02-16|1127.83
#2016-02-17|1144.54
#2016-02-18|1154.25
#2016-02-19|1146.59
#2016-02-22|1157.37
#2016-02-23|1138.05
#2016-02-24|1131.18
#2016-02-25|1144.59
#2016-02-26|1153.95
#2016-02-29|1145.20
#2016-03-01|1165.46
#2016-03-02|1172.30
#2016-03-03|1181.46
#2016-03-04|1196.18
#2016-03-07|1201.52
#2016-03-08|1191.77
#2016-03-09|1194.40
#2016-03-10|1190.42
#2016-03-11|1214.90
#2016-03-14|1218.56
#2016-03-15|1211.07
#2016-03-16|1214.34
#2016-03-17|1240.39
#2016-03-18|1242.16
#2016-03-21|1246.40
#2016-03-22|1252.03
#2016-03-23|1244.28
#2016-03-24|1231.41
#2016-03-25|1234.03
#2016-03-28|1239.60
#2016-03-29|1245.50
#2016-03-30|1267.70
#2016-03-31|1259.13
#2016-04-01|1243.09
#2016-04-04|1245.81
#2016-04-05|1223.05
#2016-04-06|1229.92
#2016-04-07|1222.00
#2016-04-08|1234.54
#2016-04-11|1241.85
#2016-04-12|1252.70
#2016-04-13|1273.98
#2016-04-14|1282.63
#2016-04-15|1285.86
#2016-04-18|1286.72
#2016-04-19|1317.94
#2016-04-20|1321.23
#2016-04-21|1321.52
#2016-04-22|1315.99
#2016-04-25|1310.39
#2016-04-26|1307.72
#2016-04-27|1309.26
#2016-04-28|1304.55
#2016-04-29|1298.46
#2016-05-02|1302.82
#2016-05-03|1289.41
#2016-05-04|1275.78
#2016-05-05|1271.27
#2016-05-06|1275.77
#2016-05-09|1265.29
#2016-05-10|1282.32
#2016-05-11|1283.29
#2016-05-12|1272.33
#2016-05-13|1263.62
#2016-05-16|1274.90
#2016-05-17|1276.02
#2016-05-18|1266.00
#2016-05-19|1242.93
#2016-05-20|1251.30
#2016-05-23|1245.17
#2016-05-24|1253.75
#2016-05-25|1264.19
#2016-05-26|1265.99
#2016-05-27|1264.88
#2016-05-30|1266.42
#2016-05-31|1262.82
#2016-06-01|1266.92
#2016-06-02|1266.32
#2016-06-03|1274.77
#2016-06-06|1285.48
#2016-06-07|1301.09
#2016-06-08|1306.76
#2016-06-09|1289.73
#2016-06-10|1273.75
#2016-06-13|1254.83
#2016-06-14|1239.48
#2016-06-15|1247.51
#2016-06-16|1235.35
#2016-06-17|1247.32
#2016-06-20|1276.67
#2016-06-21|1274.39
#2016-06-22|1272.72
#2016-06-23|1294.99
#2016-06-24|1218.18
#2016-06-27|1180.78
#2016-06-28|1195.51
#2016-06-29|1222.42
#2016-06-30|1237.23
#2016-07-01|1249.06
#2016-07-04|1249.49
#2016-07-05|1232.75
#2016-07-06|1215.29
#2016-07-07|1219.13
#2016-07-08|1234.99
#2016-07-11|1254.15
#2016-07-12|1270.24
#2016-07-13|1279.18
#2016-07-14|1291.21
#2016-07-15|1295.23
#2016-07-18|1296.47
#2016-07-19|1286.03
#2016-07-20|1286.51
#2016-07-21|1288.76
#2016-07-22|1281.21
#2016-07-25|1282.99
#2016-07-26|1285.20
#2016-07-27|1294.27
#2016-07-28|1294.57
#2016-07-29|1303.65
#2016-08-01|1300.21
#2016-08-02|1292.21
#2016-08-03|1287.41
#2016-08-04|1294.38
#2016-08-05|1298.02
#2016-08-08|1308.78
#2016-08-09|1329.00
#2016-08-10|1329.62
#2016-08-11|1336.86
#2016-08-12|1336.45
#2016-08-15|1342.82
#2016-08-16|1348.35
#2016-08-17|1345.42
#2016-08-18|1353.49
#2016-08-19|1359.22
#2016-08-22|1358.44
#2016-08-23|1364.83
#2016-08-24|1360.11
#2016-08-25|1359.22
#2016-08-26|1359.78
#2016-08-29|1358.10
#2016-08-30|1364.65
#2016-08-31|1360.53
#2016-09-01|1359.48
#2016-09-02|1364.18
#2016-09-05|1365.39
#2016-09-06|1372.01
#2016-09-07|1377.93
#2016-09-08|1364.96
#2016-09-09|1335.74
#2016-09-12|1323.98
#2016-09-13|1318.36
#2016-09-14|1313.35
#2016-09-15|1313.65
#2016-09-16|1304.95
#2016-09-19|1313.59
#2016-09-20|1314.98
#2016-09-21|1330.27
#2016-09-22|1347.29
#2016-09-23|1338.22
#2016-09-26|1329.67
#2016-09-27|1334.19
#2016-09-28|1345.32
#2016-09-29|1347.88
#2016-09-30|1352.53
#2016-10-03|1354.86
#2016-10-04|1353.37
#2016-10-05|1355.39
#2016-10-06|1357.62
#2016-10-07|1343.87
#2016-10-10|1348.41
#2016-10-11|1335.14
#2016-10-12|1324.46
#2016-10-13|1320.91
#2016-10-14|1325.26
#2016-10-17|1322.22
#2016-10-18|1337.01
#2016-10-19|1342.47
#2016-10-20|1340.23
#2016-10-21|1338.30
#2016-10-24|1344.99
#2016-10-25|1340.98
#2016-10-26|1338.34
#2016-10-27|1335.27
#2016-10-28|1342.35
#2016-10-31|1341.19
#2016-11-01|1338.28
#2016-11-02|1331.04
#2016-11-03|1323.72
#2016-11-04|1323.58
#2016-11-07|1335.34
#2016-11-08|1337.53
#2016-11-09|1331.60
#2016-11-10|1354.19
#2016-11-11|1345.41
#2016-11-14|1340.66
#2016-11-15|1342.11
#2016-11-16|1333.18
#2016-11-17|1337.34
#2016-11-18|1326.75
#2016-11-21|1334.72
#2016-11-22|1335.71
#2016-11-23|1328.91
#2016-11-24|1331.08
#2016-11-25|1336.74
#2016-11-28|1329.78
#2016-11-29|1334.95
#2016-11-30|1345.69
#2016-12-01|1345.06
#2016-12-02|1343.37
#2016-12-05|1355.56
#2016-12-06|1364.54
#2016-12-07|1389.23
#2016-12-08|1402.88
#2016-12-09|1402.35
#2016-12-12|1400.62
#2016-12-13|1405.00
#2016-12-14|1397.94
#2016-12-15|1386.06
#2016-12-16|1387.65
#2016-12-19|1394.68
#2016-12-20|1386.93
#2016-12-21|1388.51
#2016-12-22|1389.62
#2016-12-23|1391.45
#2016-12-26|1390.19
#2016-12-27|1392.75
#2016-12-28|1386.19
#2016-12-29|1390.38
#2016-12-30|1391.56
#2017-01-02|1395.56
#2017-01-03|1386.49
#2017-01-04|1410.66
#2017-01-05|1417.59
#2017-01-06|1412.22
#2017-01-09|1408.75
#2017-01-10|1411.06
#2017-01-11|1414.81
#2017-01-12|1427.66
#2017-01-13|1430.72
#2017-01-16|1424.00
#2017-01-17|1424.78
#2017-01-18|1430.62
#2017-01-19|1421.42
#2017-01-20|1434.80
#2017-01-23|1439.98
#2017-01-24|1453.99
#2017-01-25|1471.14
#2017-01-26|1473.18
#2017-01-27|1470.20
#2017-01-30|1460.47
#2017-01-31|1454.54
#2017-02-01|1461.25
#2017-02-02|1462.44
#2017-02-03|1463.18
#2017-02-06|1450.88
#2017-02-07|1450.78
#2017-02-08|1454.62
#2017-02-09|1453.10
#2017-02-10|1464.33
#2017-02-13|1474.02
#2017-02-14|1468.01
#2017-02-15|1476.47
#2017-02-16|1482.18
#2017-02-17|1482.30
#2017-02-20|1482.66
#2017-02-21|1487.34
#2017-02-22|1482.91
#2017-02-23|1479.08
#2017-02-24|1467.42
#2017-02-27|1465.36
#2017-02-28|1469.05
#2017-03-01|1482.71
#2017-03-02|1476.55
#2017-03-03|1473.06
#2017-03-06|1471.15
#2017-03-07|1468.92
#2017-03-08|1460.80
#2017-03-09|1463.28
#2017-03-10|1472.00
#2017-03-13|1479.59
#2017-03-14|1472.98
#2017-03-15|1476.83
#2017-03-16|1492.11
#2017-03-17|1496.37
#2017-03-20|1495.97
#2017-03-21|1492.13
#2017-03-22|1482.44
#2017-03-23|1492.24
#2017-03-24|1494.32
#2017-03-27|1496.25
#2017-03-28|1514.29
#2017-03-29|1511.65
#2017-03-30|1512.61
#2017-03-31|1509.14
#2017-04-03|1507.54
#2017-04-04|1504.46
#2017-04-05|1500.67
#2017-04-06|1497.16
#2017-04-07|1499.34
#2017-04-10|1497.82
#2017-04-11|1500.04
#2017-04-12|1489.21
#2017-04-13|1482.14
#2017-04-14|1480.78
#2017-04-17|1488.21
#2017-04-18|1481.01
#2017-04-19|1481.17
#2017-04-20|1489.30
#2017-04-21|1488.25
#2017-04-24|1527.51
#2017-04-25|1539.36
#2017-04-26|1539.98
#2017-04-27|1548.58
#2017-04-28|1540.80
#2017-05-01|1545.03
#2017-05-02|1541.79
#2017-05-03|1540.08
#2017-05-04|1545.33
#2017-05-05|1558.69
#2017-05-08|1555.15
#2017-05-09|1548.42
#2017-05-10|1549.21
#2017-05-11|1546.57
#2017-05-12|1549.98
#2017-05-15|1556.69
#2017-05-16|1568.02
#2017-05-17|1554.39
#2017-05-18|1546.74
#2017-05-19|1562.86
#2017-05-22|1569.07
#2017-05-23|1572.43
#2017-05-24|1567.92
#2017-05-25|1567.95
#2017-05-26|1566.15
#2017-05-29|1569.16
#2017-05-30|1565.14
#2017-05-31|1569.61
#2017-06-01|1581.70
#2017-06-02|1602.26
#2017-06-05|1595.78
#2017-06-06|1589.43
#2017-06-07|1583.13
#2017-06-08|1579.76
#2017-06-09|1593.96
#2017-06-12|1590.87
#2017-06-13|1601.15
#2017-06-14|1602.00
#2017-06-15|1575.97
#2017-06-16|1589.42
#2017-06-19|1602.45
#2017-06-20|1595.33
#2017-06-21|1588.82
#2017-06-22|1590.29
#2017-06-23|1592.79
#2017-06-26|1594.63
#2017-06-27|1593.63
#2017-06-28|1604.52
#2017-06-29|1593.90
#2017-06-30|1586.78
#2017-07-03|1595.33
#2017-07-04|1589.11
#2017-07-05|1586.35
#2017-07-06|1577.71
#2017-07-07|1576.31
#2017-07-10|1583.70
#2017-07-11|1589.40
#2017-07-12|1608.08
#2017-07-13|1612.91
#2017-07-14|1629.78
#2017-07-17|1630.97
#2017-07-18|1630.53
#2017-07-19|1638.05
#2017-07-20|1643.59
#2017-07-21|1637.66
#2017-07-24|1635.97
#2017-07-25|1635.72
#2017-07-26|1627.35
#2017-07-27|1621.13
#2017-07-28|1616.54
#2017-07-31|1623.67
#2017-08-01|1636.26
#2017-08-02|1639.39
#2017-08-03|1635.88
#2017-08-04|1633.61
#2017-08-07|1639.01
#2017-08-08|1627.06
#2017-08-09|1610.18
#2017-08-10|1598.09
#2017-08-11|1600.83
#2017-08-14|1611.39
#2017-08-15|1607.38
#2017-08-16|1616.93
#2017-08-17|1613.71
#2017-08-18|1609.85
#2017-08-21|1611.57
#2017-08-22|1624.22
#2017-08-23|1628.98
#2017-08-24|1628.97
#2017-08-25|1638.50
#2017-08-28|1641.64
#2017-08-29|1636.10
#2017-08-30|1632.16
#2017-08-31|1638.41
#2017-09-01|1648.25
#2017-09-04|1645.43
#2017-09-05|1639.12
#2017-09-06|1648.93
#2017-09-07|1662.87
#2017-09-08|1665.76
#2017-09-11|1684.25
#2017-09-12|1688.79
#2017-09-13|1684.95
#2017-09-14|1686.93
#2017-09-15|1692.11
#2017-09-18|1702.50
#2017-09-19|1713.39
#2017-09-20|1713.36
#2017-09-21|1708.49
#2017-09-22|1707.21
#2017-09-25|1705.03
#2017-09-26|1698.60
#2017-09-27|1699.87
#2017-09-28|1715.77
#2017-09-29|1723.90
#2017-10-02|1725.19
#2017-10-03|1732.75
#2017-10-04|1736.87
#2017-10-05|1732.13
#2017-10-06|1730.28
#2017-10-09|1730.48
#2017-10-10|1741.81
#2017-10-11|1737.64
#2017-10-12|1738.85
#2017-10-13|1748.18
#2017-10-16|1748.60
#2017-10-17|1740.42
#2017-10-18|1741.67
#2017-10-19|1750.51
#2017-10-20|1752.56
#2017-10-23|1758.08
#2017-10-24|1758.75
#2017-10-25|1765.46
#2017-10-26|1766.56
#2017-10-27|1766.98
#2017-10-30|1773.27
#2017-10-31|1776.74
#2017-11-01|1794.53
#2017-11-02|1800.47
#2017-11-03|1804.43
#2017-11-06|1803.50
#2017-11-07|1801.11
#2017-11-08|1807.26
#2017-11-09|1789.45
#2017-11-10|1787.53
#2017-11-13|1776.89
#2017-11-14|1776.13
#2017-11-15|1759.63
#2017-11-16|1775.86
#2017-11-17|1777.07
#2017-11-20|1779.62
#2017-11-21|1795.93
#2017-11-22|1794.42
#2017-11-23|1798.80
#2017-11-24|1812.97
#2017-11-27|1801.36
#2017-11-28|1800.19
#2017-11-29|1797.75
#2017-11-30|1799.40
#2017-12-01|1783.65
#2017-12-04|1790.73
#2017-12-05|1784.00
#2017-12-06|1767.50
#2017-12-07|1770.58
#2017-12-08|1776.08
#2017-12-11|1785.66
#2017-12-12|1784.18
#2017-12-13|1780.97
#2017-12-14|1775.24
#2017-12-15|1780.56
#2017-12-18|1809.91
#2017-12-19|1801.23
#2017-12-20|1800.92
#2017-12-21|1799.40
#2017-12-22|1797.74
#2017-12-25|1800.27
#2017-12-26|1800.57
#2017-12-27|1807.35
#2017-12-28|1812.33
#2017-12-29|1809.13
#2018-01-01|1809.09
#2018-01-02|1817.89
#2018-01-03|1822.17
#2018-01-04|1850.19
#2018-01-05|1870.88
#2018-01-08|1870.76
#2018-01-09|1872.65
#2018-01-10|1862.84
#2018-01-11|1872.31
#2018-01-12|1880.48
#2018-01-15|1891.42
#2018-01-16|1882.28
#2018-01-17|1875.43
#2018-01-18|1874.27
#2018-01-19|1888.89
#2018-01-22|1891.06
#2018-01-23|1903.86
#2018-01-24|1907.55
#2018-01-25|1915.69
#2018-01-26|1914.92
#2018-01-29|1910.20
#2018-01-30|1892.53
#2018-01-31|1889.95
#2018-02-01|1880.96
#2018-02-02|1838.11
#2018-02-05|1795.50
#2018-02-06|1764.49
#2018-02-07|1768.10
#2018-02-08|1736.88
#2018-02-09|1723.28
#2018-02-12|1746.28
#2018-02-13|1747.57
#2018-02-14|1767.13
#2018-02-15|1784.26
#2018-02-16|1792.49
#2018-02-19|1797.06
#2018-02-20|1794.81
#2018-02-21|1795.29
#2018-02-22|1796.99
#2018-02-23|1811.35
#2018-02-26|1816.50
#2018-02-27|1805.38
#2018-02-28|1783.55
#2018-03-01|1755.93
#2018-03-02|1745.20
#2018-03-05|1756.11
#2018-03-06|1776.86
#2018-03-07|1779.28
#2018-03-08|1785.58
#2018-03-09|1801.00
#2018-03-12|1813.95
#2018-03-13|1805.98
#2018-03-14|1789.49
#2018-03-15|1785.92
#2018-03-16|1781.04
#2018-03-19|1763.65
#2018-03-20|1759.46
#2018-03-21|1769.01
#2018-03-22|1745.95
#2018-03-23|1703.16
#2018-03-26|1720.79
#2018-03-27|1731.99
#2018-03-28|1715.65
#2018-03-29|1726.65
#2018-03-30|1730.87
#2018-04-02|1714.79
#2018-04-03|1716.77
#2018-04-04|1709.80
#2018-04-05|1740.11
#2018-04-06|1718.29
#2018-04-09|1720.93
#2018-04-10|1748.09
#2018-04-11|1740.51
#2018-04-12|1749.91
#2018-04-13|1755.42
#2018-04-16|1767.57
#2018-04-17|1780.93
#2018-04-18|1798.02
#2018-04-19|1791.81
#2018-04-20|1778.13
#2018-04-23|1771.43
#2018-04-24|1753.69
#2018-04-25|1739.28
#2018-04-26|1746.15
#2018-04-27|1749.54
#2018-04-30|1739.51
#2018-05-01|1732.69
#2018-05-02|1738.34
#2018-05-03|1733.80
#2018-05-04|1746.50
#2018-05-07|1748.52
#2018-05-08|1746.75
#2018-05-09|1763.68
#2018-05-10|1777.46
#2018-05-11|1781.36
#2018-05-14|1786.06
#2018-05-15|1780.51
#2018-05-16|1790.84
#2018-05-17|1802.53
#2018-05-18|1803.33
#2018-05-21|1809.60
#2018-05-22|1803.05
#2018-05-23|1787.63
#2018-05-24|1777.86
#2018-05-25|1772.77
#2018-05-28|1770.50
#2018-05-29|1745.63
#2018-05-30|1749.45
#2018-05-31|1743.89
#2018-06-01|1758.59
#2018-06-04|1774.21
#2018-06-05|1780.18
#2018-06-06|1802.57
#2018-06-07|1806.07
#2018-06-08|1805.43
#2018-06-11|1810.86
#2018-06-12|1805.26
#2018-06-13|1797.44
#2018-06-14|1788.40
#2018-06-15|1775.79
#2018-06-18|1760.11
#2018-06-19|1726.57
#2018-06-20|1723.42
#2018-06-21|1711.75
#2018-06-22|1727.65
#2018-06-25|1706.62
#2018-06-26|1710.26
#2018-06-27|1703.72
#2018-06-28|1702.85
#2018-06-29|1714.42
#2018-07-02|1695.57
#2018-07-03|1697.65
#2018-07-04|1691.18
#2018-07-05|1703.26
#2018-07-06|1718.33
#2018-07-09|1734.01
#2018-07-10|1743.43
#2018-07-11|1716.82
#2018-07-12|1714.89
#2018-07-13|1723.50
#2018-07-16|1716.21
#2018-07-17|1736.01
#2018-07-18|1744.36
#2018-07-19|1735.48
#2018-07-20|1734.43
#2018-07-23|1724.90
#2018-07-24|1741.73
#2018-07-25|1753.67
#2018-07-26|1776.68
#2018-07-27|1776.79
#2018-07-30|1773.36
#2018-07-31|1779.51
#2018-08-01|1780.21
#2018-08-02|1763.98
#2018-08-03|1769.36
#2018-08-06|1766.45
#2018-08-07|1773.46
#2018-08-08|1770.87
#2018-08-09|1781.31
#2018-08-10|1746.23
#2018-08-13|1725.36
#2018-08-14|1738.60
#2018-08-15|1713.07
#2018-08-16|1720.40
#2018-08-17|1727.29
#2018-08-20|1737.60
#2018-08-21|1747.61
#2018-08-22|1754.28
#2018-08-23|1745.07
#2018-08-24|1760.45
#2018-08-27|1787.37
#2018-08-28|1791.22
#2018-08-29|1799.30
#2018-08-30|1789.31
#2018-08-31|1778.84
#2018-09-03|1772.29
#2018-09-04|1752.01
#2018-09-05|1765.79
#2018-09-06|1745.83
#2018-09-07|1735.47
#2018-09-10|1733.96
#2018-09-11|1733.00
#2018-09-12|1728.47
#2018-09-13|1736.86
#2018-09-14|1746.85
#2018-09-17|1750.45
#2018-09-18|1759.20
#2018-09-19|1775.55
#2018-09-20|1793.26
#2018-09-21|1800.87
#2018-09-24|1787.68
#2018-09-25|1789.10
#2018-09-26|1783.84
#2018-09-27|1764.34
#2018-09-28|1757.79
#2018-10-01|1765.30
#2018-10-02|1765.41
#2018-10-03|1758.95
#2018-10-04|1743.22
#2018-10-05|1722.28
#2018-10-08|1718.37
#2018-10-09|1679.80
#2018-10-10|1641.43
#2018-10-11|1605.26
#2018-10-12|1611.45
#2018-10-15|1604.59
#2018-10-16|1628.29
#2018-10-17|1623.73
#2018-10-18|1597.48
#2018-10-19|1586.48
#2018-10-22|1575.85
#2018-10-23|1540.99
#2018-10-24|1505.97
#2018-10-25|1512.38
#2018-10-26|1501.91
#2018-10-29|1503.17
#2018-10-30|1517.79
#2018-10-31|1544.62
#2018-11-01|1579.07
#2018-11-02|1597.67
#2018-11-05|1589.69
#2018-11-06|1597.70
#2018-11-07|1621.25
#2018-11-08|1614.24
#2018-11-09|1599.63
#2018-11-12|1582.06
#2018-11-13|1572.65
#2018-11-14|1574.37
#2018-11-15|1586.10
#2018-11-16|1587.94
#2018-11-19|1576.23
#2018-11-20|1541.06
#2018-11-21|1552.83
#2018-11-22|1547.66
#2018-11-23|1540.45
#2018-11-26|1553.35
#2018-11-27|1540.08
#2018-11-28|1549.61
#2018-11-29|1565.48
#2018-11-30|1568.93
#2018-12-03|1593.04
#2018-12-04|1553.57
#2018-12-05|1542.80
#2018-12-06|1515.48
#2018-12-07|1495.08
#2018-12-10|1471.47
#2018-12-11|1463.22
#2018-12-12|1482.83
#2018-12-13|1477.38
#2018-12-14|1458.98
#2018-12-17|1440.09
#2018-12-18|1441.30
#2018-12-19|1444.73
#2018-12-20|1419.98
#2018-12-21|1413.88
#2018-12-24|1398.83
#2018-12-25|1386.31
#2018-12-26|1419.18
#2018-12-27|1439.35
#2018-12-28|1444.79
#2018-12-31|1457.04
#2019-01-01|1457.09
#2019-01-02|1455.63
#2019-01-03|1433.22
#2019-01-04|1469.03
#2019-01-07|1485.47
#2019-01-08|1499.05
#2019-01-09|1511.10
#2019-01-10|1511.31
#2019-01-11|1506.90
#2019-01-14|1500.02
#2019-01-15|1502.91
#2019-01-16|1504.40
#2019-01-17|1518.86
#2019-01-18|1541.53
#2019-01-21|1545.04
#2019-01-22|1523.21
#2019-01-23|1516.04
#2019-01-24|1518.62
#2019-01-25|1547.41
#2019-01-28|1546.10
#2019-01-29|1552.27
#2019-01-30|1565.47
#2019-01-31|1547.68
#2019-02-01|1551.33
#2019-02-04|1552.25
#2019-02-05|1566.83
#2019-02-06|1560.22
#2019-02-07|1530.21
#2019-02-08|1511.15
#2019-02-11|1513.18
#2019-02-12|1545.29
#2019-02-13|1553.20
#2019-02-14|1550.93
#2019-02-15|1565.34
#2019-02-18|1577.95
#2019-02-19|1581.97
#2019-02-20|1602.56
#2019-02-21|1596.55
#2019-02-22|1598.63
#2019-02-25|1606.67
#2019-02-26|1607.58
#2019-02-27|1607.61
#2019-02-28|1592.65
#2019-03-01|1599.34
#2019-03-04|1604.45
#2019-03-05|1593.37
#2019-03-06|1597.18
#2019-03-07|1574.46
#2019-03-08|1562.83
#2019-03-11|1580.07
#2019-03-12|1589.14
#2019-03-13|1596.72
#2019-03-14|1583.10
#2019-03-15|1594.39
#2019-03-18|1598.38
#2019-03-19|1597.13
#2019-03-20|1592.08
#2019-03-21|1605.00
#2019-03-22|1570.28
#2019-03-25|1555.91
#2019-03-26|1567.00
#2019-03-27|1566.04
#2019-03-28|1566.87
#2019-03-29|1573.10
#2019-04-01|1601.29
#2019-04-02|1604.40
#2019-04-03|1630.54
#2019-04-04|1635.09
#2019-04-05|1645.46
#2019-04-08|1645.35
#2019-04-09|1637.72
#2019-04-10|1641.44
#2019-04-11|1642.87
#2019-04-12|1655.94
#2019-04-15|1662.73
#2019-04-16|1670.31
#2019-04-17|1671.80
#2019-04-18|1666.73
#2019-04-19|1668.56
#2019-04-22|1661.75
#2019-04-23|1660.30
#2019-04-24|1643.73
#2019-04-25|1632.37
#2019-04-26|1639.45
#2019-04-29|1638.17
#2019-04-30|1640.98
#2019-05-01|1630.02
#2019-05-02|1614.44
#2019-05-03|1626.85
#2019-05-06|1611.00
#2019-05-07|1575.06
#2019-05-08|1567.19
#2019-05-09|1544.38
#2019-05-10|1550.42
#2019-05-13|1518.07
#2019-05-14|1528.06
#2019-05-15|1532.55
#2019-05-16|1544.87
#2019-05-17|1537.98
#2019-05-20|1518.39
#2019-05-21|1528.03
#2019-05-22|1524.38
#2019-05-23|1500.74
#2019-05-24|1509.72
#2019-05-27|1512.11
#2019-05-28|1505.27
#2019-05-29|1495.34
#2019-05-30|1499.08
#2019-05-31|1486.22
#2019-06-03|1515.92
#2019-06-04|1546.98
#2019-06-05|1560.00
#2019-06-06|1562.37
#2019-06-07|1576.60
#2019-06-10|1584.36
#2019-06-11|1598.40
#2019-06-12|1599.99
#2019-06-13|1599.69
#2019-06-14|1591.42
#2019-06-17|1578.30
#2019-06-18|1589.68
#2019-06-19|1599.79
#2019-06-20|1618.44
#2019-06-21|1616.58
#2019-06-24|1622.17
#2019-06-25|1621.65
#2019-06-26|1611.39
#2019-06-27|1626.56
#2019-06-28|1641.24
#2019-07-01|1649.11
#2019-07-02|1641.37
#2019-07-03|1642.91
#2019-07-04|1646.15
#2019-07-05|1632.92
#2019-07-08|1615.33
#2019-07-09|1590.73
#2019-07-10|1586.01
#2019-07-11|1588.11
#2019-07-12|1602.92
#2019-07-15|1609.48
#2019-07-16|1614.79
#2019-07-17|1604.60
#2019-07-18|1591.37
#2019-07-19|1604.55
#2019-07-22|1603.63
#2019-07-23|1627.67
#2019-07-24|1634.80
#2019-07-25|1625.86
#2019-07-26|1621.37
#2019-07-29|1616.06
#2019-07-30|1624.87
#2019-07-31|1621.60
#2019-08-01|1606.73
#2019-08-02|1573.29
#2019-08-05|1539.63
#2019-08-06|1532.19
#2019-08-07|1539.93
#2019-08-08|1569.43
#2019-08-09|1561.91
#2019-08-12|1547.28
#2019-08-13|1548.59
#2019-08-14|1524.02
#2019-08-15|1511.58
#2019-08-16|1523.72
#2019-08-19|1539.31
#2019-08-20|1530.80
#2019-08-21|1540.42
#2019-08-22|1534.09
#2019-08-23|1512.96
#2019-08-26|1506.33
#2019-08-27|1511.42
#2019-08-28|1517.67
#2019-08-29|1535.13
#2019-08-30|1553.10
#2019-09-02|1547.86
#2019-09-03|1540.86
#2019-09-04|1554.16
#2019-09-05|1574.81
#2019-09-06|1586.46
#2019-09-09|1591.21
#2019-09-10|1609.99
#2019-09-11|1623.89
#2019-09-12|1631.72
#2019-09-13|1650.48
#2019-09-16|1632.39
#2019-09-17|1624.24
#2019-09-18|1626.96
#2019-09-19|1631.02
#2019-09-20|1626.50
#2019-09-23|1618.98
#2019-09-24|1609.06
#2019-09-25|1605.58
#2019-09-26|1606.72
#2019-09-27|1610.67
#2019-09-30|1615.30
#2019-10-01|1600.60
#2019-10-02|1572.81
#2019-10-03|1570.55
#2019-10-04|1579.27
#2019-10-07|1578.18
#2019-10-08|1558.95
#2019-10-09|1567.13
#2019-10-10|1580.75
#2019-10-11|1617.56
#2019-10-14|1610.42
#2019-10-15|1624.67
#2019-10-16|1627.10
#2019-10-17|1631.14
#2019-10-18|1632.96
#2019-10-21|1634.79
#2019-10-22|1627.49
#2019-10-23|1633.95
#2019-10-24|1643.56
#2019-10-25|1653.16
#2019-10-28|1651.90
#2019-10-29|1664.48
#2019-10-30|1655.75
#2019-10-31|1651.55
#2019-11-01|1671.52
#2019-11-04|1688.57
#2019-11-05|1705.00
#2019-11-06|1706.59
#2019-11-07|1714.50
#2019-11-08|1715.31
#2019-11-11|1712.15
#2019-11-12|1716.35
#2019-11-13|1705.65
#2019-11-14|1697.53
#2019-11-15|1708.49
#2019-11-18|1699.21
#2019-11-19|1689.44
#2019-11-20|1673.10
#2019-11-21|1668.33
#2019-11-22|1670.08
#2019-11-25|1680.80
#2019-11-26|1683.15
#2019-11-27|1682.36
#2019-11-28|1680.93
#2019-11-29|1671.24
#2019-12-02|1665.75
#2019-12-03|1653.30
#2019-12-04|1657.26
#2019-12-05|1661.55
#2019-12-06|1674.86
#2019-12-09|1677.33
#2019-12-10|1669.81
#2019-12-11|1672.30
#2019-12-12|1690.23
#2019-12-13|1698.47
#2019-12-16|1703.18
#2019-12-17|1703.89
#2019-12-18|1697.10
#2019-12-19|1704.25
#2019-12-20|1709.57
#2019-12-23|1711.46
#2019-12-24|1713.00
#2019-12-25|1710.39
#2019-12-26|1715.24
#2019-12-27|1718.07
#2019-12-30|1711.21
#2019-12-31|1719.79
#2020-01-01|1719.85
#2020-01-02|1715.32
#2020-01-03|1697.77
#2020-01-06|1682.19
#2020-01-07|1683.01
#2020-01-08|1672.33
#2020-01-09|1677.01
#2020-01-10|1671.35
#2020-01-13|1681.67
#2020-01-14|1685.74
#2020-01-15|1685.02
#2020-01-16|1687.74
#2020-01-17|1695.77
#2020-01-20|1700.81
#2020-01-21|1689.64
#2020-01-22|1684.19
#2020-01-23|1669.57
#2020-01-24|1668.40
#2020-01-27|1630.21
#2020-01-28|1635.84
#2020-01-29|1648.41
#2020-01-30|1635.38
#2020-01-31|1621.00
#2020-02-03|1627.07
#2020-02-04|1651.72
#2020-02-05|1676.46
#2020-02-06|1684.98
#2020-02-07|1665.99
#2020-02-10|1659.63
#2020-02-11|1676.05
#2020-02-12|1684.38
#2020-02-13|1673.72
#2020-02-14|1669.59
#2020-02-17|1665.81
#2020-02-18|1651.00
#2020-02-19|1651.90
#2020-02-20|1651.86
#2020-02-21|1645.67
#2020-02-24|1605.91
#2020-02-25|1558.27
#2020-02-26|1546.73
#2020-02-27|1496.93
#2020-02-28|1464.67
#2020-03-02|1496.47
#2020-03-03|1495.79
#2020-03-04|1522.03
#2020-03-05|1503.47
#2020-03-06|1472.43
#2020-03-09|1360.75
#2020-03-10|1375.69
#2020-03-11|1331.84
#2020-03-12|1201.86
#2020-03-13|1228.56
#2020-03-16|1140.32
#2020-03-17|1178.96
#2020-03-18|1124.23
#2020-03-19|1135.31
#2020-03-20|1122.31
#2020-03-23|1082.75
#2020-03-24|1174.15
#2020-03-25|1214.16
#2020-03-26|1251.08
#2020-03-27|1235.27
#2020-03-30|1263.90
#2020-03-31|1259.03
#2020-04-01|1208.15
#2020-04-02|1209.08
#2020-04-03|1194.01
#2020-04-06|1255.47
#2020-04-07|1298.66
#2020-04-08|1327.71
#2020-04-09|1363.18
#2020-04-10|1367.53
#2020-04-13|1340.95
#2020-04-14|1369.30
#2020-04-15|1317.85
#2020-04-16|1309.84
#2020-04-17|1357.20
#2020-04-20|1345.86
#2020-04-21|1310.66
#2020-04-22|1326.89
#2020-04-23|1347.93
#2020-04-24|1347.53
#2020-04-27|1386.07
#2020-04-28|1406.75
#2020-04-29|1436.01
#2020-04-30|1416.21
#2020-05-01|1388.36
#2020-05-04|1369.15
#2020-05-05|1381.52
#2020-05-06|1373.93
#2020-05-07|1387.96
#2020-05-08|1422.58
#2020-05-11|1410.26
#2020-05-12|1399.40
#2020-05-13|1373.09
#2020-05-14|1361.64
#2020-05-15|1370.40
#2020-05-18|1423.07
#2020-05-19|1423.80
#2020-05-20|1449.02
#2020-05-21|1442.53
#2020-05-22|1439.22
#2020-05-25|1450.44
#2020-05-26|1493.39
#2020-05-27|1506.91
#2020-05-28|1525.99
#2020-05-29|1515.17
#2020-06-01|1524.55
#2020-06-02|1555.77
#2020-06-03|1594.57
#2020-06-04|1603.09
#2020-06-05|1627.37
#2020-06-08|1642.75
#2020-06-09|1628.81
#2020-06-10|1618.04
#2020-06-11|1536.83
#2020-06-12|1535.69
#2020-06-15|1527.64
#2020-06-16|1573.11
#2020-06-17|1566.15
#2020-06-18|1567.89
#2020-06-19|1564.24
#2020-06-22|1563.75
#2020-06-23|1575.09
#2020-06-24|1533.41
#2020-06-25|1537.47
#2020-06-26|1526.86
#2020-06-29|1542.61
#2020-06-30|1556.39
#2020-07-01|1552.65
#2020-07-02|1573.02
#2020-07-03|1572.92
#2020-07-06|1598.36
#2020-07-07|1593.11
#2020-07-08|1577.29
#2020-07-09|1570.49
#2020-07-10|1585.76
#2020-07-13|1616.07
#2020-07-14|1627.43
#2020-07-15|1657.56
#2020-07-16|1655.01
#2020-07-17|1654.27
#2020-07-20|1653.37
#2020-07-21|1663.61
#2020-07-22|1678.47
#2020-07-23|1679.07
#2020-07-24|1673.79
#2020-07-27|1695.98
#2020-07-28|1673.95
#2020-07-29|1672.33
#2020-07-30|1645.42
#2020-07-31|1627.01
#2020-08-03|1637.83
#2020-08-04|1657.01
#2020-08-05|1690.95
#2020-08-06|1683.18
#2020-08-07|1689.52
#2020-08-10|1703.45
#2020-08-11|1727.09
#2020-08-12|1745.48
#2020-08-13|1743.54
#2020-08-14|1732.47
#2020-08-17|1733.13
#2020-08-18|1732.78
#2020-08-19|1730.47
#2020-08-20|1705.77
#2020-08-21|1704.87
#2020-08-24|1742.46
#2020-08-25|1741.63
#2020-08-26|1757.02
#2020-08-27|1744.85
#2020-08-28|1755.09
#2020-08-31|1742.82
#2020-09-01|1763.73
#2020-09-02|1789.79
#2020-09-03|1768.06
#2020-09-04|1766.02
#2020-09-07|1777.42
#2020-09-08|1759.54
#2020-09-09|1784.02
#2020-09-10|1787.11
#2020-09-11|1801.20
#2020-09-14|1822.74
#2020-09-15|1825.68
#2020-09-16|1825.20
#2020-09-17|1826.11
#2020-09-18|1824.80
#2020-09-21|1765.85
#2020-09-22|1762.41
#2020-09-23|1739.97
#2020-09-24|1726.50
#2020-09-25|1726.33
#2020-09-28|1756.71
#2020-09-29|1761.82
#2020-09-30|1757.50
#2020-10-01|1751.64
#2020-10-02|1760.30
#2020-10-05|1792.42
#2020-10-06|1786.10
#2020-10-07|1808.66
#2020-10-08|1823.98
#2020-10-09|1827.36
#2020-10-12|1830.85
#2020-10-13|1816.18
#2020-10-14|1819.34
#2020-10-15|1802.25
#2020-10-16|1811.75
#2020-10-19|1804.82
#2020-10-20|1800.80
#2020-10-21|1805.60
#2020-10-22|1800.79
#2020-10-23|1811.70
#2020-10-26|1783.91
#2020-10-27|1769.84
#2020-10-28|1721.68
#2020-10-29|1722.51
#2020-10-30|1702.37
#2020-11-02|1740.21
#2020-11-03|1766.16
#2020-11-04|1768.29
#2020-11-05|1817.84
#2020-11-06|1834.63
#2020-11-09|1878.10
#2020-11-10|1889.44
#2020-11-11|1870.47
#2020-11-12|1851.03
#2020-11-13|1861.64
#2020-11-16|1890.23
#2020-11-17|1898.01
#2020-11-18|1907.35
#2020-11-19|1905.69
#2020-11-20|1912.03
#2020-11-23|1921.02
#2020-11-24|1966.26
#2020-11-25|1957.68
#2020-11-26|1965.82
#2020-11-27|1985.37
#2020-11-30|1965.17
#2020-12-01|1984.24
#2020-12-02|1982.00
#2020-12-03|1983.92
#2020-12-04|2009.59
#2020-12-07|1994.96
#2020-12-08|2000.53
#2020-12-09|2019.03
#2020-12-10|2010.05
#2020-12-11|1998.72
#2020-12-14|1995.08
#2020-12-15|2011.70
#2020-12-16|2016.13
#2020-12-17|2030.46
#2020-12-18|2030.68
#2020-12-21|2014.96
#2020-12-22|2001.82
#2020-12-23|2010.17
#2020-12-24|2020.87
#2020-12-25|2025.93
#2020-12-28|2032.31
#2020-12-29|2045.18
#2020-12-30|2053.95
#2020-12-31|2051.28
#2021-01-01|2051.28
#2021-01-04|2060.24
#2021-01-05|2078.72
#2021-01-06|2116.21
#2021-01-07|2144.31
#2021-01-08|2154.18
#2021-01-11|2139.67
#2021-01-12|2155.91
#2021-01-13|2158.27
#2021-01-14|2155.05
#2021-01-15|2120.35
#2021-01-18|2114.62
#2021-01-19|2128.97
#2021-01-20|2142.75
#2021-01-21|2145.20
#2021-01-22|2136.99
#2021-01-25|2131.99
#2021-01-26|2126.83
#2021-01-27|2094.71
#2021-01-28|2101.53
#2021-01-29|2059.91
#2021-02-01|2091.56
#2021-02-02|2108.63
#2021-02-03|2124.65
#2021-02-04|2108.05
#2021-02-05|2118.60
#2021-02-08|2142.88
#2021-02-09|2143.41
#2021-02-10|2139.08
#2021-02-11|2145.56
#2021-02-12|2152.50
#2021-02-15|2165.11
#2021-02-16|2161.01
#2021-02-17|2139.42
#2021-02-18|2116.93
#2021-02-19|2143.27
#2021-02-22|2151.30
#2021-02-23|2141.02
#2021-02-24|2140.71
#2021-02-25|2131.08
#2021-02-26|2078.44
#2021-03-01|2116.61
#2021-03-02|2127.70
#2021-03-03|2121.88
#2021-03-04|2094.96
#2021-03-05|2106.60
#2021-03-08|2124.36
#2021-03-09|2127.66
#2021-03-10|2159.95
#2021-03-11|2178.26
#2021-03-12|2185.07
#2021-03-15|2178.66
#2021-03-16|2167.66
#2021-03-17|2174.66
#2021-03-18|2190.65
#2021-03-19|2176.37
#2021-03-22|2172.72
#2021-03-23|2139.15
#2021-03-24|2131.93
#2021-03-25|2153.32
#2021-03-26|2176.21
#2021-03-29|2176.31
#2021-03-30|2180.79
#2021-03-31|2165.32
#2021-04-01|2182.75
#2021-04-02|2188.29
#2021-04-05|2199.35
#2021-04-06|2206.82
#2021-04-07|2197.63
#2021-04-08|2195.52
#2021-04-09|2207.73
#2021-04-12|2202.78
#2021-04-13|2210.48
#2021-04-14|2223.23
#2021-04-15|2234.48
#2021-04-16|2251.37
#2021-04-19|2253.32
#2021-04-20|2229.17
#2021-04-21|2235.65
#2021-04-22|2229.86
#2021-04-23|2244.89
#2021-04-26|2261.78
#2021-04-27|2250.98
#2021-04-28|2248.58
#2021-04-29|2255.95
#2021-04-30|2229.13
#2021-05-03|2245.41
#2021-05-04|2244.40
#2021-05-05|2276.03
#2021-05-06|2298.06
#2021-05-07|2314.15
#2021-05-10|2316.50
#2021-05-11|2290.34
#2021-05-12|2238.37
#2021-05-13|2247.15
#2021-05-14|2278.52
#2021-05-17|2282.29
#2021-05-18|2285.67
#2021-05-19|2259.40
#2021-05-20|2268.12
#2021-05-21|2275.14
#2021-05-24|2289.75
#2021-05-25|2288.71
#2021-05-26|2286.96
#2021-05-27|2278.20
#2021-05-28|2295.65
#2021-05-31|2287.29
#2021-06-01|2317.71
#2021-06-02|2316.47
#2021-06-03|2312.92
#2021-06-04|2327.68
#2021-06-07|2322.50
#2021-06-08|2316.72
#2021-06-09|2302.29
#2021-06-10|2294.55
#2021-06-11|2300.63
#2021-06-14|2290.94
#2021-06-15|2299.68
#2021-06-16|2292.75
#2021-06-17|2249.80
#2021-06-18|2215.62
#2021-06-21|2231.99
#2021-06-22|2257.41
#2021-06-23|2246.00
#2021-06-24|2250.01
#2021-06-25|2258.39
#2021-06-28|2247.74
#2021-06-29|2248.06
#2021-06-30|2242.65
#2021-07-01|2251.74
#2021-07-02|2253.44
#2021-07-05|2258.83
#2021-07-06|2236.52
#2021-07-07|2239.86
#2021-07-08|2220.60
#2021-07-09|2244.68
#2021-07-12|2269.39
#2021-07-13|2266.22
#2021-07-14|2259.76
#2021-07-15|2252.27
#2021-07-16|2233.95
#2021-07-19|2193.48
#2021-07-20|2201.57
#2021-07-21|2224.35
#2021-07-22|2230.50
#2021-07-23|2238.74
#2021-07-26|2254.83
#2021-07-27|2261.30
#2021-07-28|2257.93
#2021-07-29|2275.44
#2021-07-30|2270.21
#2021-08-02|2281.74
#2021-08-03|2289.97
#2021-08-04|2269.19
#2021-08-05|2275.71
#2021-08-06|2277.61
#2021-08-09|2275.32
#2021-08-10|2292.84
#2021-08-11|2305.46
#2021-08-12|2313.79
#2021-08-13|2322.98
#2021-08-16|2304.18
#2021-08-17|2280.07
#2021-08-18|2277.38
#2021-08-19|2241.57
#2021-08-20|2239.71
#2021-08-23|2261.40
#2021-08-24|2280.24
#2021-08-25|2280.70
#2021-08-26|2269.83
#2021-08-27|2288.15
#2021-08-30|2298.41
#2021-08-31|2294.18
#2021-09-01|2291.12
#2021-09-02|2302.76
#2021-09-03|2310.13
#2021-09-06|2320.49
#2021-09-07|2317.85
#2021-09-08|2310.14
#2021-09-09|2316.03
#2021-09-10|2322.56
#2021-09-13|2329.53
#2021-09-14|2328.96
#2021-09-15|2325.04
#2021-09-16|2318.51
#2021-09-17|2279.61
#2021-09-20|2250.70
#2021-09-21|2253.79
#2021-09-22|2257.62
#2021-09-23|2284.24
#2021-09-24|2276.74
#2021-09-27|2278.30
#2021-09-28|2257.37
#2021-09-29|2242.95
#2021-09-30|2229.38
#2021-10-01|2232.32
#2021-10-04|2221.31
#2021-10-05|2222.15
#2021-10-06|2204.17
#2021-10-07|2224.67
#2021-10-08|2227.26
#2021-10-11|2236.19
#2021-10-12|2240.55
#2021-10-13|2251.49
#2021-10-14|2287.35
#2021-10-15|2302.92
#2021-10-18|2300.37
#2021-10-19|2306.96
#2021-10-20|2308.83
#2021-10-21|2295.51
#2021-10-22|2297.36
#2021-10-25|2306.40
#2021-10-26|2313.16
#2021-10-27|2302.01
#2021-10-28|2323.68
#2021-10-29|2305.30
#2021-11-01|2326.08
#2021-11-02|2323.00
#2021-11-03|2339.58
#2021-11-04|2337.36
#2021-11-05|2337.56
#2021-11-08|2351.78
#2021-11-09|2344.26
#2021-11-10|2328.47
#2021-11-11|2334.60
#2021-11-12|2356.28
#2021-11-15|2348.68
#2021-11-16|2332.45
#2021-11-17|2325.05
#2021-11-18|2326.28
#2021-11-19|2326.72
#2021-11-22|2325.39
#2021-11-23|2312.54
#2021-11-24|2288.98
#2021-11-25|2294.13
#2021-11-26|2250.36
#2021-11-29|2236.48
#2021-11-30|2195.65
#2021-12-01|2204.20
#2021-12-02|2207.92
#2021-12-03|2207.58
#2021-12-06|2233.35
#2021-12-07|2279.58
#2021-12-08|2294.85
#2021-12-09|2275.39
#2021-12-10|2278.21
#2021-12-13|2259.86
#2021-12-14|2245.98
#2021-12-15|2252.35
#2021-12-16|2273.80
#2021-12-17|2249.15
#2021-12-20|2204.92
#2021-12-21|2227.75
#2021-12-22|2238.97
#2021-12-23|2261.55
#2021-12-24|2262.43
#2021-12-27|2275.18
#2021-12-28|2294.31
#2021-12-29|2301.61
#2021-12-30|2291.86
#2021-12-31|2297.23
#2022-01-03|2291.21
#2022-01-04|2321.61
#2022-01-05|2322.34
#2022-01-06|2288.74
#2022-01-07|2299.20
#2022-01-10|2273.61
#2022-01-11|2292.60
#2022-01-12|2331.39
#2022-01-13|2329.08
#2022-01-14|2307.38
#2022-01-17|2306.27
#2022-01-18|2275.38
#2022-01-19|2259.52
#2022-01-20|2256.94
#2022-01-21|2213.19
#2022-01-24|2175.65
#2022-01-25|2159.08
#2022-01-26|2163.44
#2022-01-27|2138.33
#2022-01-28|2149.80
#2022-01-31|2166.17
#2022-02-01|2189.68
#2022-02-02|2217.76
#2022-02-03|2192.37
#2022-02-04|2172.59
#2022-02-07|2159.09
#2022-02-08|2162.03
#2022-02-09|2195.17
#2022-02-10|2203.14
#2022-02-11|2179.77
#2022-02-14|2138.63
#2022-02-15|2166.22
#2022-02-16|2199.52
#2022-02-17|2171.19
#2022-02-18|2148.17
#2022-02-21|2124.27
#2022-02-22|2105.75
#2022-02-23|2096.28
#2022-02-24|2055.84
#2022-02-25|2112.77
#2022-02-28|2122.99
#2022-03-01|2083.42
#2022-03-02|2091.23
#2022-03-03|2082.89
#2022-03-04|2039.38
#2022-03-07|1979.17
#2022-03-08|1948.82
#2022-03-09|2014.86
#2022-03-10|2046.92
#2022-03-11|2026.06
#2022-03-14|2035.47
#2022-03-15|2035.30
#2022-03-16|2063.60
#2022-03-17|2113.85
#2022-03-18|2124.04
#2022-03-21|2142.80
#2022-03-22|2144.86
#2022-03-23|2155.48
#2022-03-24|2171.06
#2022-03-25|2182.07
#2022-03-28|2162.58
#2022-03-29|2192.92
#2022-03-30|2191.28
#2022-03-31|2175.95
#2022-04-01|2169.98
#2022-04-04|2174.23
#2022-04-05|2161.48
#2022-04-06|2125.98
#2022-04-07|2124.89
#2022-04-08|2139.35
#2022-04-11|2130.77
#2022-04-12|2124.39
#2022-04-13|2141.13
#2022-04-14|2148.73
#2022-04-15|2142.97
#2022-04-18|2137.58
#2022-04-19|2146.74
#2022-04-20|2165.82
#2022-04-21|2157.27
#2022-04-22|2105.58
#2022-04-25|2074.55
#2022-04-26|2045.95
#2022-04-27|2046.25
#2022-04-28|2072.26
#2022-04-29|2070.02
#2022-05-02|2060.31
#2022-05-03|2084.22
#2022-05-04|2123.73
#2022-05-05|2090.04
#2022-05-06|2080.84
#2022-05-09|2007.90
#2022-05-10|2013.75
#2022-05-11|2030.92
#2022-05-12|2012.62
#2022-05-13|2054.10
#2022-05-16|2055.83
#2022-05-17|2108.76
#2022-05-18|2082.05
#2022-05-19|2073.39
#2022-05-20|2070.54
#2022-05-23|2095.01
#2022-05-24|2080.46
#2022-05-25|2083.20
#2022-05-26|2104.76
#2022-05-27|2142.96
#2022-05-30|2159.42
#2022-05-31|2142.12
#2022-06-01|2121.67
#2022-06-02|2153.71
#2022-06-03|2140.43
#2022-06-06|2149.18
#2022-06-07|2138.42
#2022-06-08|2118.96
#2022-06-09|2088.25
#2022-06-10|2025.39
#2022-06-13|1957.52
#2022-06-14|1940.81
#2022-06-15|1938.75
#2022-06-16|1888.72
#2022-06-17|1857.32
#2022-06-20|1850.85
#2022-06-21|1877.48
#2022-06-22|1851.13
#2022-06-23|1809.85
#2022-06-24|1866.10
#2022-06-27|1881.93
#2022-06-28|1876.76
#2022-06-29|1847.26
#2022-06-30|1827.09
#2022-07-01|1821.31
#2022-07-04|1829.29
#2022-07-05|1786.97
#2022-07-06|1786.46
#2022-07-07|1816.22
#2022-07-08|1817.56
#2022-07-11|1798.74
#2022-07-12|1782.16
#2022-07-13|1775.71
#2022-07-14|1737.84
#2022-07-15|1764.63
#2022-07-18|1784.96
#2022-07-19|1835.86
#2022-07-20|1853.16
#2022-07-21|1857.96
#2022-07-22|1859.40
#2022-07-25|1862.17
#2022-07-26|1850.27
#2022-07-27|1861.81
#2022-07-28|1900.87
#2022-07-29|1928.57
#2022-08-01|1939.49
#2022-08-02|1920.93
#2022-08-03|1910.83
#2022-08-04|1922.88
#2022-08-05|1919.89
#2022-08-08|1939.72
#2022-08-09|1931.92
#2022-08-10|1980.56
#2022-08-11|1986.68
#2022-08-12|2009.12
#2022-08-15|2013.02
#2022-08-16|2012.26
#2022-08-17|1989.65
#2022-08-18|1990.93
#2022-08-19|1955.43
#2022-08-22|1923.64
#2022-08-23|1941.05
#2022-08-24|1950.96
#2022-08-25|1977.88
#2022-08-26|1946.89
#2022-08-29|1920.93
#2022-08-30|1895.70
#2022-08-31|1879.22
#2022-09-01|1834.10
#2022-09-02|1851.05
#2022-09-05|1830.78
#2022-09-06|1825.88
#2022-09-07|1842.52
#2022-09-08|1862.84
#2022-09-09|1899.19
#2022-09-12|1917.61
#2022-09-13|1867.33
#2022-09-14|1850.42
#2022-09-15|1821.00
#2022-09-16|1789.58
#2022-09-19|1808.05
#2022-09-20|1787.70
#2022-09-21|1769.08
#2022-09-22|1745.44
#2022-09-23|1705.79
#2022-09-26|1664.37
#2022-09-27|1667.33
#2022-09-28|1685.45
#2022-09-29|1666.82
#2022-09-30|1672.82
#2022-10-03|1710.49
#2022-10-04|1774.74
#2022-10-05|1751.96
#2022-10-06|1747.69
#2022-10-07|1711.81
#2022-10-10|1720.26
#2022-10-11|1687.11
#2022-10-12|1672.24
#2022-10-13|1696.39
#2022-10-14|1674.03
#2022-10-17|1697.82
#2022-10-18|1733.83
#2022-10-19|1722.74
#2022-10-20|1721.84
#2022-10-21|1733.46
#2022-10-24|1750.11
#2022-10-25|1791.98
#2022-10-26|1806.23
#2022-10-27|1806.50
#2022-10-28|1799.04
#2022-10-31|1794.70
#2022-11-01|1798.23
#2022-11-02|1769.44
#2022-11-03|1744.14
#2022-11-04|1796.18
#2022-11-07|1818.28
#2022-11-08|1858.91
#2022-11-09|1836.91
#2022-11-10|1914.93
#2022-11-11|1969.57
#2022-11-14|1966.07
#2022-11-15|1962.02
#2022-11-16|1938.09
#2022-11-17|1914.98
#2022-11-18|1926.92
#2022-11-21|1908.46
#2022-11-22|1943.17
#2022-11-23|1962.09
#2022-11-24|1987.75
#2022-11-25|1984.94
#2022-11-28|1952.37
#2022-11-29|1949.88
#2022-11-30|1959.14
#2022-12-01|1983.17
#2022-12-02|1988.18
#2022-12-05|1967.59
#2022-12-06|1945.29
#2022-12-07|1934.46
#2022-12-08|1932.14
#2022-12-09|1931.96
#2022-12-12|1928.73
#2022-12-13|1961.13
#2022-12-14|1957.25
#2022-12-15|1909.39
#2022-12-16|1894.35
#2022-12-19|1876.61
#2022-12-20|1892.49
#2022-12-21|1902.11
#2022-12-22|1883.36
#2022-12-23|1886.79
#2022-12-26|1891.79
#2022-12-27|1891.01
#2022-12-28|1871.09
#2022-12-29|1886.08
#2022-12-30|1877.75
#2023-01-02|1889.35
#2023-01-03|1886.78
#2023-01-04|1906.95
#2023-01-05|1894.09
#2023-01-06|1944.51
#2023-01-09|1974.09
#2023-01-10|1973.04
#2023-01-11|1994.73
#2023-01-12|2015.16
#2023-01-13|2020.75
#2023-01-16|2018.87
#2023-01-17|2019.93
#2023-01-18|2023.39
#2023-01-19|1997.02
#2023-01-20|2018.84
#2023-01-23|2031.48
#2023-01-24|2042.13
#2023-01-25|2048.85
#2023-01-26|2064.03
#2023-01-27|2073.89
#2023-01-30|2069.58
#2023-01-31|2088.84
#2023-02-01|2104.77
#2023-02-02|2115.20
#2023-02-03|2087.41
#2023-02-06|2057.21
#2023-02-07|2066.26
#2023-02-08|2059.07
#2023-02-09|2046.98
#2023-02-10|2035.53
#2023-02-13|2037.25
#2023-02-14|2038.08
#2023-02-15|2044.70
#2023-02-16|2057.51
#2023-02-17|2034.24
#2023-02-20|2045.48
#2023-02-21|2022.20
#2023-02-22|2018.00
#2023-02-23|2019.34
#2023-02-24|2000.89
#2023-02-27|2022.04
#2023-02-28|2017.63
#2023-03-01|2024.43
#2023-03-02|2034.40
#2023-03-03|2061.69
#2023-03-06|2052.43
#2023-03-07|2025.97
#2023-03-08|2025.96
#2023-03-09|2007.18
#2023-03-10|1985.94
#2023-03-13|1964.44
#2023-03-14|1968.27
#2023-03-15|1929.35
#2023-03-16|1942.91
#2023-03-17|1924.63
#2023-03-20|1943.80
#2023-03-21|1961.04
#2023-03-22|1959.69
#2023-03-23|1968.63
#2023-03-24|1956.21
#2023-03-27|1969.25
#2023-03-28|1980.02
#2023-03-29|2003.07
#2023-03-30|2018.32
#2023-03-31|2042.07
#2023-04-03|2048.56
#2023-04-04|2037.69
#2023-04-05|2023.57
#2023-04-06|2009.42
#2023-04-07|2015.93
#2023-04-10|2026.43
#2023-04-11|2054.17
#2023-04-12|2057.77
#2023-04-13|2071.37
#2023-04-14|2069.60
#2023-04-17|2073.10
#2023-04-18|2081.20
#2023-04-19|2072.53
#2023-04-20|2065.53
#2023-04-21|2049.97
#2023-04-24|2064.11
#2023-04-25|2032.94
#2023-04-26|2019.54
#2023-04-27|2028.56
#2023-04-28|2045.65
#2023-05-01|2045.02
#2023-05-02|2029.51
#2023-05-03|2030.02
#2023-05-04|2020.21
#2023-05-05|2044.19
#2023-05-08|2038.78
#2023-05-09|2017.84
#2023-05-10|2017.30
#2023-05-11|2003.26
#2023-05-12|1992.52
#2023-05-15|2003.86
#2023-05-16|1987.56
#2023-05-17|1983.07
#2023-05-18|1996.48
#2023-05-19|2006.28
#2023-05-22|2005.77
#2023-05-23|1997.55
#2023-05-24|1971.20
#2023-05-25|1953.12
#2023-05-26|1954.64
#2023-05-29|1959.90
#2023-05-30|1947.95
#2023-05-31|1908.10
#2023-06-01|1928.86
#2023-06-02|1982.85
#2023-06-05|1987.17
#2023-06-06|2000.46
#2023-06-07|2014.41
#2023-06-08|2009.45
#2023-06-09|1996.07
#2023-06-12|2005.54
#2023-06-13|2039.33
#2023-06-14|2038.09
#2023-06-15|2048.68
#2023-06-16|2061.92
#2023-06-19|2039.90
#2023-06-20|2019.46
#2023-06-21|2016.53
#2023-06-22|2003.63
#2023-06-23|1981.10
#2023-06-26|2003.00
#2023-06-27|2009.22
#2023-06-28|2013.65
#2023-06-29|2019.36
#2023-06-30|2039.30
#2023-07-03|2065.57
#2023-07-04|2059.62
#2023-07-05|2037.08
#2023-07-06|2007.43
#2023-07-07|2035.28
#2023-07-10|2036.46
#2023-07-11|2053.94
#2023-07-12|2084.69
#2023-07-13|2106.87
#2023-07-14|2098.61
#2023-07-17|2090.36
#2023-07-18|2119.56
#2023-07-19|2120.90
#2023-07-20|2114.44
#2023-07-21|2104.42
#2023-07-24|2113.33
#2023-07-25|2136.84
#2023-07-26|2131.31
#2023-07-27|2112.81
#2023-07-28|2133.13
#2023-07-31|2144.67
#2023-08-01|2125.09
#2023-08-02|2087.39
#2023-08-03|2064.81
#2023-08-04|2072.46
#2023-08-07|2072.53
#2023-08-08|2047.99
#2023-08-09|2059.30
#2023-08-10|2072.65
#2023-08-11|2054.21
#2023-08-14|2035.84
#2023-08-15|2012.96
#2023-08-16|1994.40
#2023-08-17|1994.52
#2023-08-18|1988.22
#2023-08-21|1989.98
#2023-08-22|1997.47
#2023-08-23|1996.97
#2023-08-24|1999.45
#2023-08-25|1992.76
#2023-08-28|2015.87
#2023-08-29|2037.27
#2023-08-30|2056.40
#2023-08-31|2059.69
#2023-09-01|2063.47
#2023-09-04|2062.67
#2023-09-05|2037.13
#2023-09-06|2032.83
#2023-09-07|2013.87
#2023-09-08|2009.48
#2023-09-11|2016.36
#2023-09-12|2004.25
#2023-09-13|1990.42
#2023-09-14|2016.99
#2023-09-15|2022.72
#2023-09-18|2007.80
#2023-09-19|2004.23
#2023-09-20|1992.92
#2023-09-21|1955.65
#2023-09-22|1947.32
#2023-09-25|1942.33
#2023-09-26|1921.40
#2023-09-27|1917.27
#2023-09-28|1929.11
#2023-09-29|1930.51
#2023-10-02|1900.16
#2023-10-03|1886.14
#2023-10-04|1884.49
#2023-10-05|1877.41
#2023-10-06|1883.30
#2023-10-09|1886.29
#2023-10-10|1920.73
#2023-10-11|1926.30
#2023-10-12|1921.62
#2023-10-13|1906.35
#2023-10-16|1909.91
#2023-10-17|1921.40
#2023-10-18|1888.50
#2023-10-19|1870.43
#2023-10-20|1846.61
#2023-10-23|1829.15
#2023-10-24|1841.28
#2023-10-25|1825.27
#2023-10-26|1826.30
#2023-10-27|1840.19
#2023-10-30|1858.68
#2023-10-31|1862.28
#2023-11-01|1871.26
#2023-11-02|1911.44
#2023-11-03|1936.31
#2023-11-06|1945.52
#2023-11-07|1911.09
#2023-11-08|1908.91
#2023-11-09|1918.97
#2023-11-10|1927.23
#2023-11-13|1928.55
#2023-11-14|1974.90
#2023-11-15|1997.81
#2023-11-16|1996.37
#2023-11-17|2005.32
#2023-11-20|2012.04
#2023-11-21|2015.42
#2023-11-22|2007.97
#2023-11-23|2012.93
#2023-11-24|2026.18
#2023-11-27|2015.40
#2023-11-28|2018.32
#2023-11-29|2023.04
#2023-11-30|2027.84
#2023-12-01|2033.41
#2023-12-04|2015.62
#2023-12-05|1997.17
#2023-12-06|2006.97
#2023-12-07|2014.94
#2023-12-08|2014.86
#2023-12-11|2021.51
#2023-12-12|2039.56
#2023-12-13|2048.19
#2023-12-14|2088.30
#2023-12-15|2093.04
#2023-12-18|2093.46
#2023-12-19|2112.03
#2023-12-20|2108.40
#2023-12-21|2117.85
#2023-12-22|2128.89
#2023-12-25|2126.72
#2023-12-26|2130.83
#2023-12-27|2145.09
#2023-12-28|2149.18
#2023-12-29|2144.13
#2024-01-01|2144.18
#2024-01-02|2132.79
#2024-01-03|2100.99
#2024-01-04|2093.28
#2024-01-05|2093.05
#2024-01-08|2092.96
#2024-01-09|2072.05
#2024-01-10|2066.45
#2024-01-11|2064.98
#2024-01-12|2072.57
#2024-01-15|2072.28
#2024-01-16|2049.43
#2024-01-17|2016.71
#2024-01-18|2023.48
#2024-01-19|2024.58
#2024-01-22|2032.21
#2024-01-23|2028.81
#2024-01-24|2025.97
#2024-01-25|2039.70
#2024-01-26|2044.62
#2024-01-29|2046.21
#2024-01-30|2050.34
#2024-01-31|2048.11
#2024-02-01|2056.16
#2024-02-02|2046.59
#2024-02-05|2007.50
#2024-02-06|2031.99
#2024-02-07|2035.88
#2024-02-08|2030.14
#2024-02-09|2030.69
#2024-02-12|2042.80
#2024-02-13|2034.96
#2024-02-14|2036.67
#2024-02-15|2075.87
#2024-02-16|2092.22
#2024-02-19|2090.88
#2024-02-20|2107.73
#2024-02-21|2109.53
#2024-02-22|2135.84
#2024-02-23|2144.00
#2024-02-26|2140.22
#2024-02-27|2142.13
#2024-02-28|2140.83
#2024-02-29|2145.37
#2024-03-01|2161.04
#2024-03-04|2170.72
#2024-03-05|2164.13
#2024-03-06|2184.04
#2024-03-07|2201.85
#2024-03-08|2206.87
#2024-03-11|2209.33
#2024-03-12|2216.13
#2024-03-13|2229.47
#2024-03-14|2215.00
#2024-03-15|2211.47
#2024-03-18|2221.76
#2024-03-19|2221.92
#2024-03-20|2231.81
#2024-03-21|2242.46
#2024-03-22|2235.85
#2024-03-25|2229.12
#2024-03-26|2229.87
#2024-03-27|2248.15
#2024-03-28|2238.88
#2024-03-29|2239.01
#2024-04-01|2222.49
#2024-04-02|2217.69
#2024-04-03|2230.87
#2024-04-04|2222.86
#2024-04-05|2216.81
#2024-04-08|2217.66
#2024-04-09|2226.88
#2024-04-10|2203.12
#2024-04-11|2195.26
#2024-04-12|2168.55
#2024-04-15|2155.93
#2024-04-16|2131.47
#2024-04-17|2132.83
#2024-04-18|2143.14
#2024-04-19|2132.49
#2024-04-22|2139.40
#2024-04-23|2144.18
#2024-04-24|2146.80
#2024-04-25|2126.91
#2024-04-26|2124.51
#2024-04-29|2141.62
#2024-04-30|2134.68
#2024-05-01|2128.87
#2024-05-02|2115.83
#2024-05-03|2134.22
#2024-05-06|2145.12
#2024-05-07|2169.16
#2024-05-08|2157.70
#2024-05-09|2174.73
#2024-05-10|2171.19
#2024-05-13|2174.13
#2024-05-14|2172.58
#2024-05-15|2174.25
#2024-05-16|2173.83
#2024-05-17|2180.15
#2024-05-20|2194.73
#2024-05-21|2190.25
#2024-05-22|2170.85
#2024-05-23|2161.83
#2024-05-24|2169.00
#2024-05-27|2178.46
#2024-05-28|2167.70
#2024-05-29|2131.43
#2024-05-30|2144.44
#2024-05-31|2168.99
#2024-06-03|2169.43
#2024-06-04|2163.34
#2024-06-05|2164.81
#2024-06-06|2169.51
#2024-06-07|2172.49
#2024-06-10|2167.08
#2024-06-11|2166.52
#2024-06-12|2182.24
#2024-06-13|2158.84
#2024-06-14|2128.54
#2024-06-17|2125.63
#2024-06-18|2139.22
#2024-06-19|2138.85
#2024-06-20|2142.45
#2024-06-21|2130.67
#2024-06-24|2147.25
#2024-06-25|2137.43
#2024-06-26|2131.55
#2024-06-27|2129.15
#2024-06-28|2119.63
#2024-07-01|2099.13
#2024-07-02|2102.92
#2024-07-03|2124.09
#2024-07-04|2130.38
#2024-07-05|2122.54
#2024-07-08|2130.51
#2024-07-09|2118.01
#2024-07-10|2126.83
#2024-07-11|2157.13
#2024-07-12|2173.43
#2024-07-15|2158.51
#2024-07-16|2179.94
#2024-07-17|2203.92
#2024-07-18|2188.18
#2024-07-19|2168.29
#2024-07-22|2168.76
#2024-07-23|2167.92
#2024-07-24|2159.01
#2024-07-25|2146.17
#2024-07-26|2164.18
#2024-07-29|2178.15
#2024-07-30|2169.38
#2024-07-31|2197.81
#2024-08-01|2185.05
#2024-08-02|2138.27
#2024-08-05|2060.92
#2024-08-06|2108.08
#2024-08-07|2098.05
#2024-08-08|2105.44
#2024-08-09|2114.48
#2024-08-12|2102.63
#2024-08-13|2130.63
#2024-08-14|2135.96
#2024-08-15|2144.78
#2024-08-16|2168.79
#2024-08-19|2174.31
#2024-08-20|2178.14
#2024-08-21|2191.70
#2024-08-22|2191.22
#2024-08-23|2219.95
#2024-08-26|2229.84
#2024-08-27|2233.15
#2024-08-28|2234.26
#2024-08-29|2239.85
#2024-08-30|2251.77
#2024-09-02|2249.23
#2024-09-03|2227.08
#2024-09-04|2206.69
#2024-09-05|2184.70
#2024-09-06|2163.61
#2024-09-09|2172.50
#2024-09-10|2165.08
#2024-09-11|2170.86
#2024-09-12|2191.52
#2024-09-13|2211.81
#2024-09-16|2222.53
#2024-09-17|2223.97
#2024-09-18|2210.61
#2024-09-19|2241.69
#2024-09-20|2228.31
#2024-09-23|2247.36
#2024-09-24|2269.39
#2024-09-25|2265.11
#2024-09-26|2302.75
#2024-09-27|2339.11
#2024-09-30|2305.95
#2024-10-01|2296.06
#2024-10-02|2276.80
#2024-10-03|2257.86
#2024-10-04|2255.74
#2024-10-07|2267.68
#2024-10-08|2259.63
#2024-10-09|2269.51
#2024-10-10|2272.88
#2024-10-11|2275.18
#2024-10-14|2278.02
#2024-10-15|2274.48
#2024-10-16|2270.64
#2024-10-17|2262.95
#2024-10-18|2271.57
#2024-10-21|2252.21
#2024-10-22|2236.85
#2024-10-23|2214.86
#2024-10-24|2207.36
#2024-10-25|2200.05
#2024-10-28|2206.80
#2024-10-29|2193.99
#2024-10-30|2192.29
#2024-10-31|2169.22
#2024-11-01|2162.79
#2024-11-04|2171.48
#2024-11-05|2170.65
#2024-11-06|2155.18
#2024-11-07|2177.15
#2024-11-08|2158.80
#2024-11-11|2151.83
#2024-11-12|2115.10
#2024-11-13|2106.80
#2024-11-14|2096.74
#2024-11-15|2087.75
#2024-11-18|2091.25
#2024-11-19|2089.59
#2024-11-20|2085.38
#2024-11-21|2099.97
#2024-11-22|2108.33
#2024-11-25|2125.06
#2024-11-26|2111.21
#2024-11-27|2113.33
#2024-11-28|2112.98
#2024-11-29|2122.36
#2024-12-02|2128.97
#2024-12-03|2137.41
#2024-12-04|2126.71
#2024-12-05|2109.72
#2024-12-06|2113.04
#2024-12-09|2108.65
#2024-12-10|2099.30
#2024-12-11|2090.14
#2024-12-12|2088.91
#2024-12-13|2069.75
#2024-12-16|2048.84
#2024-12-17|2041.93
#2024-12-18|2007.13
#2024-12-19|1971.79
#2024-12-20|1982.32
#2024-12-23|1981.19
#2024-12-24|1989.67
#2024-12-25|1990.29
#2024-12-26|1988.26
#2024-12-27|1994.01
#2024-12-30|1977.35
#2024-12-31|1986.09
#2025-01-01|1986.09
#2025-01-02|1967.99
#2025-01-03|1967.58
#2025-01-06|1979.27
#2025-01-07|1985.32
#2025-01-08|1977.22
#2025-01-09|1978.45
#2025-01-10|1960.42
#2025-01-13|1983.72
#2025-01-14|1994.74
#2025-01-15|2012.94
#2025-01-16|2028.28
#2025-01-17|2039.03
#2025-01-20|2056.09
#2025-01-21|2065.18
#2025-01-22|2065.79
#2025-01-23|2069.60
#2025-01-24|2076.72
#2025-01-27|2091.09
#2025-01-28|2077.44
#2025-01-29|2076.29
#2025-01-30|2096.42
#2025-01-31|2084.29
#2025-02-03|2059.55
#2025-02-04|2074.57
#2025-02-05|2073.64
#2025-02-06|2093.57
#2025-02-07|2066.93
#2025-02-10|2077.19
#2025-02-11|2083.82
#2025-02-12|2072.00
#2025-02-13|2112.55
#2025-02-14|2113.57
#2025-02-17|2110.46
#2025-02-18|2122.82
#2025-02-19|2102.95
#2025-02-20|2104.42
#2025-02-21|2106.66
#2025-02-24|2104.63
#2025-02-25|2119.69
#2025-02-26|2114.10
#2025-02-27|2098.90
#2025-02-28|2098.92
#2025-03-03|2093.84
#2025-03-04|2077.50
#2025-03-05|2130.60
#2025-03-06|2147.87
#2025-03-07|2154.28
#2025-03-10|2137.14
#2025-03-11|2103.32
#2025-03-12|2100.28
#2025-03-13|2095.59
#2025-03-14|2108.05
#2025-03-17|2127.53
#2025-03-18|2128.99
#2025-03-19|2124.61
#2025-03-20|2111.97
#2025-03-21|2095.39
#2025-03-24|2091.19
#2025-03-25|2087.92
#2025-03-26|2088.84
#2025-03-27|2089.31
#2025-03-28|2070.23
#2025-03-31|2057.39
#2025-04-01|2066.72
#2025-04-02|2070.49
#2025-04-03|2014.19
#2025-04-04|1942.51
#2025-04-07|1848.19
#2025-04-08|1851.47
#2025-04-09|1904.52
#2025-04-10|1931.25
#2025-04-11|1956.53
#2025-04-14|1988.82
#2025-04-15|1994.27
#2025-04-16|1983.23
#2025-04-17|1992.37
#2025-04-18|1992.54
#2025-04-21|1983.16
#2025-04-22|2012.03
#2025-04-23|2009.17
#2025-04-24|2035.04
#2025-04-25|2038.80
#2025-04-28|2052.92
#2025-04-29|2069.51
#2025-04-30|2076.97
#2025-05-01|2063.86
#2025-05-02|2100.96
#2025-05-05|2091.71
#2025-05-06|2084.64
#2025-05-07|2075.64
#2025-05-08|2078.48
#2025-05-09|2086.67
#2025-05-12|2091.65
#2025-05-13|2104.01
#2025-05-14|2092.67
#2025-05-15|2114.10
#2025-05-16|2122.79
#2025-05-19|2132.75
#2025-05-20|2134.11
#2025-05-21|2127.14
#2025-05-22|2122.11
#2025-05-23|2125.34
#2025-05-26|2136.88
#2025-05-27|2156.64
#2025-05-28|2136.61
#2025-05-29|2148.44
#2025-05-30|2155.00
#2025-06-02|2156.75
#2025-06-03|2161.65
#2025-06-04|2180.26
#2025-06-05|2170.13
#2025-06-06|2164.92
#2025-06-09|2171.94
#2025-06-10|2191.16
#2025-06-11|2191.93
#2025-06-12|2194.47
#2025-06-13|2166.37
#2025-06-16|2175.71
#2025-06-17|2157.95
#2025-06-18|2151.03
#2025-06-19|2131.74
#2025-06-20|2128.64
#2025-06-23|2122.56
#2025-06-24|2154.69
#2025-06-25|2141.48
#2025-06-26|2162.20
#2025-06-27|2178.52
#2025-06-30|2179.16
#2025-07-01|2205.20
#2025-07-02|2222.29
#2025-07-03|2222.47
#2025-07-04|2221.24
#2025-07-07|2196.86
#2025-07-08|2204.68
#2025-07-09|2218.59
#2025-07-10|2215.45
#2025-07-11|2205.76
#2025-07-14|2196.63
#2025-07-15|2171.05
#2025-07-16|2160.01
#2025-07-17|2173.17
#2025-07-18|2181.79
#2025-07-21|2194.89
#2025-07-22|2205.90
#2025-07-23|2227.26
#2025-07-24|2231.32
#2025-07-25|2215.27
#2025-07-28|2193.47
#2025-07-29|2176.35
#2025-07-30|2152.03
#2025-07-31|2129.79
#2025-08-01|2116.71
#2025-08-04|2134.87
#2025-08-05|2151.48
#2025-08-06|2146.11
#2025-08-07|2153.25
#2025-08-08|2159.96
#2025-08-11|2148.75
#2025-08-12|2164.79
#2025-08-13|2198.39
#2025-08-14|2196.87
#2025-08-15|2212.43
#2025-08-18|2203.91
#2025-08-19|2222.15
#2025-08-20|2233.23
#2025-08-21|2223.56
#2025-08-22|2248.17
#2025-08-25|2233.88
#2025-08-26|2227.73
#2025-08-27|2224.21
#2025-08-28|2228.28
#2025-08-29|2218.02
#2025-09-01|2214.68
#2025-09-02|2195.37
#2025-09-03|2184.90
#2025-09-04|2183.89
#2025-09-05|2198.43
#2025-09-08|2213.51
#2025-09-09|2202.12
#2025-09-10|2191.30
#2025-09-11|2221.85
#2025-09-12|2216.40
#2025-09-15|2209.58
#2025-09-16|2202.39
#2025-09-17|2208.45
#2025-09-18|2202.11
#2025-09-19|2199.58
#2025-09-22|2198.76
#2025-09-23|2201.33
#2025-09-24|2182.74
#2025-09-25|2167.74
#2025-09-26|2179.08
#2025-09-29|2188.09
#2025-09-30|2194.83
#2025-10-01|2178.31
#2025-10-02|2196.81
#2025-10-03|2201.87
#2025-10-06|2204.14
#2025-10-07|2200.95
#2025-10-08|2187.88
#2025-10-09|2171.39
#2025-10-10|2130.43
#2025-10-13|2144.48
#2025-10-14|2141.70
#2025-10-15|2147.58
#2025-10-16|2151.19
#2025-10-17|2160.42
#2025-10-20|2171.60
#2025-10-21|2161.96
#2025-10-22|2164.62
#2025-10-23|2170.66
#2025-10-24|2180.66
#2025-10-27|2175.88
#2025-10-28|2154.58
#2025-10-29|2120.12
#2025-10-30|2090.71
#2025-10-31|2074.42
#2025-11-03|2062.88
#2025-11-04|2061.02
#2025-11-05|2055.50
#2025-11-06|2056.06
#2025-11-07|2073.44
#2025-11-10|2085.12
#2025-11-11|2105.95
#2025-11-12|2117.25
#2025-11-13|2132.91
#2025-11-14|2111.06
#2025-11-17|2074.66
#2025-11-18|2042.52
#2025-11-19|2035.75
#2025-11-20|2024.92
#2025-11-21|2049.08
#2025-11-24|2045.08
#2025-11-25|2061.40
#2025-11-26|2080.12
#2025-11-27|2087.00
#2025-11-28|2103.67
#2025-12-01|2103.08
#2025-12-02|2093.39
#2025-12-03|2091.12
#2025-12-04|2088.06
#2025-12-05|2078.94
#2025-12-08|2052.34
#2025-12-09|2042.79
#2025-12-10|2060.36
#2025-12-11|2080.95
#2025-12-12|2108.28
#2025-12-15|2113.89
#2025-12-16|2102.35
#2025-12-17|2106.59
#2025-12-18|2098.67
#2025-12-19|2096.14
#2025-12-22|2116.21
#2025-12-23|2121.77
#2025-12-24|2127.00
#2025-12-25|2127.80
#2025-12-26|2126.63
#2025-12-29|2133.36
#2025-12-30|2127.99
#2025-12-31|2119.45
#2026-01-01|2119.53
#2026-01-02|2130.32
#2026-01-05|2137.37
#2026-01-06|2172.43
#2026-01-07|2159.22
#2026-01-08|2160.81
#2026-01-09|2178.08
#2026-01-12|2182.68
#2026-01-13|2198.21
#2026-01-14|2230.18
#2026-01-15|2236.63
#2026-01-16|2225.37
#2026-01-19|2221.73
#2026-01-20|2198.73
#2026-01-21|2227.14
#2026-01-22|2260.27
#2026-01-23|2273.50
#2026-01-26|2295.65
#2026-01-27|2298.16
#2026-01-28|2278.91
#2026-01-29|2281.94
#2026-01-30|2285.19
#2026-02-02|2273.94
#2026-02-03|2308.93
#2026-02-04|2378.70
#2026-02-05|2337.00
#2026-02-06|2331.62
#2026-02-09|2372.87
#2026-02-10|2426.01
#2026-02-11|2439.39
#2026-02-12|2453.36
#2026-02-13|2441.14
#2026-02-16|2437.48
#2026-02-17|2431.88
#2026-02-18|2441.79
#2026-02-19|2450.71
#2026-02-20|2468.77
#2026-02-23|2468.45
#2026-02-24|2498.84
#2026-02-25|2497.76
#2026-02-26|2493.20
#2026-02-27|2519.65
#2026-03-02|2501.25
#2026-03-03|2432.07
#2026-03-04|2395.00
#2026-03-05|2399.12
#2026-03-06|2383.25
#2026-03-09|2339.08
#2026-03-10|2358.24
#2026-03-11|2368.94
#2026-03-12|2408.40
#2026-03-13|2392.32
#2026-03-16|2388.11
#2026-03-17|2395.93
#2026-03-18|2394.59
#2026-03-19|2348.01
#2026-03-20|2327.66
#2026-03-23|2302.61
#2026-03-24|2350.41
#2026-03-25|2400.24
#2026-03-26|2396.04
#2026-03-27|2395.23
#2026-03-30|2410.71
#2026-03-31|2406.61
#2026-04-01|2443.67
#2026-04-02|2430.22