Table Data - NASDAQ DM Europe Chemicals Large Mid Cap TR Index
| Title | NASDAQ DM Europe Chemicals Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDMEU5520LMT |
| 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 2026-01-21 |
| Last Updated | 2026-01-21 10:43 PM CST |
| Notes | For more information about this series, see: NQDMEU5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 183.93 |
| 2001-04-02 | 186.37 |
| 2001-04-03 | 180.56 |
| 2001-04-04 | 183.15 |
| 2001-04-05 | 183.80 |
| 2001-04-06 | 184.14 |
| 2001-04-09 | 188.83 |
| 2001-04-10 | 189.21 |
| 2001-04-11 | 189.49 |
| 2001-04-12 | 192.51 |
| 2001-04-13 | . |
| 2001-04-16 | 190.56 |
| 2001-04-17 | 189.91 |
| 2001-04-18 | 188.91 |
| 2001-04-19 | 194.18 |
| 2001-04-20 | 195.76 |
| 2001-04-23 | 192.77 |
| 2001-04-24 | 193.21 |
| 2001-04-25 | 191.40 |
| 2001-04-26 | 193.65 |
| 2001-04-27 | 194.44 |
| 2001-04-30 | 192.55 |
| 2001-05-01 | 193.87 |
| 2001-05-02 | 190.10 |
| 2001-05-03 | 186.62 |
| 2001-05-04 | 190.74 |
| 2001-05-07 | 189.97 |
| 2001-05-08 | 190.53 |
| 2001-05-09 | 192.03 |
| 2001-05-10 | 192.13 |
| 2001-05-11 | 190.63 |
| 2001-05-14 | 188.99 |
| 2001-05-15 | 189.85 |
| 2001-05-16 | 194.19 |
| 2001-05-17 | 196.26 |
| 2001-05-18 | 195.86 |
| 2001-05-21 | 195.83 |
| 2001-05-22 | 193.77 |
| 2001-05-23 | 190.61 |
| 2001-05-24 | 189.33 |
| 2001-05-25 | 187.91 |
| 2001-05-28 | . |
| 2001-05-29 | 186.04 |
| 2001-05-30 | 186.49 |
| 2001-05-31 | 185.29 |
| 2001-06-01 | 186.65 |
| 2001-06-04 | 186.99 |
| 2001-06-05 | 184.43 |
| 2001-06-06 | 184.61 |
| 2001-06-07 | 186.82 |
| 2001-06-08 | 186.43 |
| 2001-06-11 | 184.70 |
| 2001-06-12 | 185.53 |
| 2001-06-13 | 186.94 |
| 2001-06-14 | 187.20 |
| 2001-06-15 | 185.46 |
| 2001-06-18 | 185.48 |
| 2001-06-19 | 183.98 |
| 2001-06-20 | 182.18 |
| 2001-06-21 | 178.76 |
| 2001-06-22 | 178.06 |
| 2001-06-25 | 179.72 |
| 2001-06-26 | 179.85 |
| 2001-06-27 | 179.35 |
| 2001-06-28 | 181.36 |
| 2001-06-29 | 184.89 |
| 2001-07-02 | 185.24 |
| 2001-07-03 | 184.08 |
| 2001-07-04 | . |
| 2001-07-05 | 180.89 |
| 2001-07-06 | 180.42 |
| 2001-07-09 | 181.02 |
| 2001-07-10 | 181.41 |
| 2001-07-11 | 181.67 |
| 2001-07-12 | 180.70 |
| 2001-07-13 | 182.39 |
| 2001-07-16 | 182.66 |
| 2001-07-17 | 182.16 |
| 2001-07-18 | 184.94 |
| 2001-07-19 | 186.79 |
| 2001-07-20 | 186.43 |
| 2001-07-23 | 184.27 |
| 2001-07-24 | 183.83 |
| 2001-07-25 | 182.45 |
| 2001-07-26 | 184.09 |
| 2001-07-27 | 185.78 |
| 2001-07-30 | 188.22 |
| 2001-07-31 | 189.04 |
| 2001-08-01 | 189.30 |
| 2001-08-02 | 187.03 |
| 2001-08-03 | 186.98 |
| 2001-08-06 | 186.49 |
| 2001-08-07 | 185.39 |
| 2001-08-08 | 174.96 |
| 2001-08-09 | 175.53 |
| 2001-08-10 | 176.49 |
| 2001-08-13 | 177.78 |
| 2001-08-14 | 178.53 |
| 2001-08-15 | 178.86 |
| 2001-08-16 | 175.91 |
| 2001-08-17 | 176.08 |
| 2001-08-20 | 177.06 |
| 2001-08-21 | 178.36 |
| 2001-08-22 | 180.39 |
| 2001-08-23 | 178.06 |
| 2001-08-24 | 179.42 |
| 2001-08-27 | 179.74 |
| 2001-08-28 | 180.75 |
| 2001-08-29 | 180.26 |
| 2001-08-30 | 178.14 |
| 2001-08-31 | 177.58 |
| 2001-09-03 | . |
| 2001-09-04 | 177.61 |
| 2001-09-05 | 175.46 |
| 2001-09-06 | 174.35 |
| 2001-09-07 | 174.90 |
| 2001-09-10 | 170.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 159.23 |
| 2001-09-18 | 155.25 |
| 2001-09-19 | 152.25 |
| 2001-09-20 | 142.47 |
| 2001-09-21 | 135.43 |
| 2001-09-24 | 147.57 |
| 2001-09-25 | 151.37 |
| 2001-09-26 | 153.82 |
| 2001-09-27 | 156.28 |
| 2001-09-28 | 160.66 |
| 2001-10-01 | 157.23 |
| 2001-10-02 | 157.04 |
| 2001-10-03 | 158.99 |
| 2001-10-04 | 159.48 |
| 2001-10-05 | 161.73 |
| 2001-10-08 | 162.38 |
| 2001-10-09 | 164.05 |
| 2001-10-10 | 166.38 |
| 2001-10-11 | 165.39 |
| 2001-10-12 | 169.86 |
| 2001-10-15 | 166.32 |
| 2001-10-16 | 166.45 |
| 2001-10-17 | 167.28 |
| 2001-10-18 | 166.54 |
| 2001-10-19 | 162.90 |
| 2001-10-22 | 162.19 |
| 2001-10-23 | 165.16 |
| 2001-10-24 | 165.84 |
| 2001-10-25 | 163.19 |
| 2001-10-26 | 164.68 |
| 2001-10-29 | 164.54 |
| 2001-10-30 | 161.43 |
| 2001-10-31 | 161.13 |
| 2001-11-01 | 163.51 |
| 2001-11-02 | 162.58 |
| 2001-11-05 | 164.01 |
| 2001-11-06 | 163.50 |
| 2001-11-07 | 168.09 |
| 2001-11-08 | 169.54 |
| 2001-11-09 | 167.88 |
| 2001-11-12 | 165.76 |
| 2001-11-13 | 166.44 |
| 2001-11-14 | 166.09 |
| 2001-11-15 | 166.48 |
| 2001-11-16 | 172.43 |
| 2001-11-19 | 175.92 |
| 2001-11-20 | 175.12 |
| 2001-11-21 | 174.13 |
| 2001-11-22 | . |
| 2001-11-23 | 174.54 |
| 2001-11-26 | 173.67 |
| 2001-11-27 | 172.79 |
| 2001-11-28 | 171.34 |
| 2001-11-29 | 171.75 |
| 2001-11-30 | 175.16 |
| 2001-12-03 | 174.10 |
| 2001-12-04 | 173.19 |
| 2001-12-05 | 176.29 |
| 2001-12-06 | 177.24 |
| 2001-12-07 | 175.42 |
| 2001-12-10 | 173.88 |
| 2001-12-11 | 173.60 |
| 2001-12-12 | 172.15 |
| 2001-12-13 | 170.09 |
| 2001-12-14 | 169.98 |
| 2001-12-17 | 173.09 |
| 2001-12-18 | 172.75 |
| 2001-12-19 | 170.42 |
| 2001-12-20 | 169.80 |
| 2001-12-21 | 168.81 |
| 2001-12-24 | 166.96 |
| 2001-12-25 | . |
| 2001-12-26 | 167.11 |
| 2001-12-27 | 172.19 |
| 2001-12-28 | 171.24 |
| 2001-12-31 | 173.05 |
| 2002-01-01 | . |
| 2002-01-02 | 176.56 |
| 2002-01-03 | 178.46 |
| 2002-01-04 | 178.91 |
| 2002-01-07 | 178.81 |
| 2002-01-08 | 177.77 |
| 2002-01-09 | 177.14 |
| 2002-01-10 | 176.79 |
| 2002-01-11 | 175.06 |
| 2002-01-14 | 172.88 |
| 2002-01-15 | 172.65 |
| 2002-01-16 | 170.23 |
| 2002-01-17 | 172.19 |
| 2002-01-18 | 173.75 |
| 2002-01-21 | . |
| 2002-01-22 | 172.77 |
| 2002-01-23 | 176.43 |
| 2002-01-24 | 177.58 |
| 2002-01-25 | 175.05 |
| 2002-01-28 | 173.92 |
| 2002-01-29 | 171.84 |
| 2002-01-30 | 172.58 |
| 2002-01-31 | 174.33 |
| 2002-02-01 | 174.69 |
| 2002-02-04 | 175.11 |
| 2002-02-05 | 174.79 |
| 2002-02-06 | 172.33 |
| 2002-02-07 | 170.11 |
| 2002-02-08 | 170.51 |
| 2002-02-11 | 173.12 |
| 2002-02-12 | 172.26 |
| 2002-02-13 | 171.53 |
| 2002-02-14 | 170.12 |
| 2002-02-15 | 170.25 |
| 2002-02-18 | . |
| 2002-02-19 | 167.42 |
| 2002-02-20 | 167.97 |
| 2002-02-21 | 170.39 |
| 2002-02-22 | 172.46 |
| 2002-02-25 | 172.86 |
| 2002-02-26 | 173.11 |
| 2002-02-27 | 174.96 |
| 2002-02-28 | 177.01 |
| 2002-03-01 | 178.82 |
| 2002-03-04 | 183.16 |
| 2002-03-05 | 182.84 |
| 2002-03-06 | 184.80 |
| 2002-03-07 | 186.47 |
| 2002-03-08 | 188.07 |
| 2002-03-11 | 185.92 |
| 2002-03-12 | 185.90 |
| 2002-03-13 | 186.41 |
| 2002-03-14 | 188.97 |
| 2002-03-15 | 191.40 |
| 2002-03-18 | 190.47 |
| 2002-03-19 | 190.71 |
| 2002-03-20 | 190.09 |
| 2002-03-21 | 188.91 |
| 2002-03-22 | 188.47 |
| 2002-03-25 | 188.77 |
| 2002-03-26 | 188.33 |
| 2002-03-27 | 186.13 |
| 2002-03-28 | 187.93 |
| 2002-03-29 | . |
| 2002-04-01 | 189.58 |
| 2002-04-02 | 191.63 |
| 2002-04-03 | 192.69 |
| 2002-04-04 | 190.61 |
| 2002-04-05 | 189.97 |
| 2002-04-08 | 187.34 |
| 2002-04-09 | 187.25 |
| 2002-04-10 | 189.87 |
| 2002-04-11 | 187.29 |
| 2002-04-12 | 188.17 |
| 2002-04-15 | 189.50 |
| 2002-04-16 | 191.00 |
| 2002-04-17 | 191.90 |
| 2002-04-18 | 192.48 |
| 2002-04-19 | 192.90 |
| 2002-04-22 | 193.55 |
| 2002-04-23 | 191.09 |
| 2002-04-24 | 191.59 |
| 2002-04-25 | 187.01 |
| 2002-04-26 | 187.23 |
| 2002-04-29 | 188.10 |
| 2002-04-30 | 192.17 |
| 2002-05-01 | 193.22 |
| 2002-05-02 | 192.66 |
| 2002-05-03 | 193.20 |
| 2002-05-06 | 192.51 |
| 2002-05-07 | 192.17 |
| 2002-05-08 | 193.88 |
| 2002-05-09 | 192.98 |
| 2002-05-10 | 193.98 |
| 2002-05-13 | 195.48 |
| 2002-05-14 | 194.24 |
| 2002-05-15 | 196.31 |
| 2002-05-16 | 196.28 |
| 2002-05-17 | 199.24 |
| 2002-05-20 | 198.14 |
| 2002-05-21 | 198.29 |
| 2002-05-22 | 199.84 |
| 2002-05-23 | 198.97 |
| 2002-05-24 | 198.66 |
| 2002-05-27 | . |
| 2002-05-28 | 199.49 |
| 2002-05-29 | 200.96 |
| 2002-05-30 | 200.60 |
| 2002-05-31 | 201.55 |
| 2002-06-03 | 199.75 |
| 2002-06-04 | 196.30 |
| 2002-06-05 | 195.23 |
| 2002-06-06 | 197.47 |
| 2002-06-07 | 196.47 |
| 2002-06-10 | 196.54 |
| 2002-06-11 | 196.67 |
| 2002-06-12 | 193.60 |
| 2002-06-13 | 193.34 |
| 2002-06-14 | 188.99 |
| 2002-06-17 | 194.13 |
| 2002-06-18 | 194.48 |
| 2002-06-19 | 192.96 |
| 2002-06-20 | 192.13 |
| 2002-06-21 | 193.99 |
| 2002-06-24 | 192.87 |
| 2002-06-25 | 193.33 |
| 2002-06-26 | 194.83 |
| 2002-06-27 | 195.95 |
| 2002-06-28 | 201.65 |
| 2002-07-01 | 201.44 |
| 2002-07-02 | 199.37 |
| 2002-07-03 | 196.41 |
| 2002-07-04 | . |
| 2002-07-05 | 202.52 |
| 2002-07-08 | 204.95 |
| 2002-07-09 | 203.01 |
| 2002-07-10 | 196.97 |
| 2002-07-11 | 192.55 |
| 2002-07-12 | 191.12 |
| 2002-07-15 | 186.00 |
| 2002-07-16 | 185.30 |
| 2002-07-17 | 188.81 |
| 2002-07-18 | 190.31 |
| 2002-07-19 | 182.81 |
| 2002-07-22 | 174.15 |
| 2002-07-23 | 167.25 |
| 2002-07-24 | 164.06 |
| 2002-07-25 | 164.55 |
| 2002-07-26 | 166.10 |
| 2002-07-29 | 176.24 |
| 2002-07-30 | 177.42 |
| 2002-07-31 | 170.81 |
| 2002-08-01 | 167.03 |
| 2002-08-02 | 166.07 |
| 2002-08-05 | 157.82 |
| 2002-08-06 | 160.21 |
| 2002-08-07 | 159.12 |
| 2002-08-08 | 166.71 |
| 2002-08-09 | 173.10 |
| 2002-08-12 | 170.51 |
| 2002-08-13 | 170.14 |
| 2002-08-14 | 167.44 |
| 2002-08-15 | 171.09 |
| 2002-08-16 | 171.24 |
| 2002-08-19 | 174.31 |
| 2002-08-20 | 169.94 |
| 2002-08-21 | 172.80 |
| 2002-08-22 | 175.40 |
| 2002-08-23 | 174.58 |
| 2002-08-26 | 172.88 |
| 2002-08-27 | 176.77 |
| 2002-08-28 | 171.77 |
| 2002-08-29 | 170.11 |
| 2002-08-30 | 173.54 |
| 2002-09-02 | . |
| 2002-09-03 | 165.73 |
| 2002-09-04 | 166.88 |
| 2002-09-05 | 165.83 |
| 2002-09-06 | 168.45 |
| 2002-09-09 | 165.06 |
| 2002-09-10 | 166.49 |
| 2002-09-11 | 168.16 |
| 2002-09-12 | 164.60 |
| 2002-09-13 | 162.55 |
| 2002-09-16 | 162.28 |
| 2002-09-17 | 161.55 |
| 2002-09-18 | 156.87 |
| 2002-09-19 | 155.12 |
| 2002-09-20 | 156.75 |
| 2002-09-23 | 152.14 |
| 2002-09-24 | 147.61 |
| 2002-09-25 | 151.01 |
| 2002-09-26 | 155.23 |
| 2002-09-27 | 154.92 |
| 2002-09-30 | 149.83 |
| 2002-10-01 | 150.84 |
| 2002-10-02 | 152.98 |
| 2002-10-03 | 153.77 |
| 2002-10-04 | 148.49 |
| 2002-10-07 | 148.16 |
| 2002-10-08 | 146.08 |
| 2002-10-09 | 145.93 |
| 2002-10-10 | 147.67 |
| 2002-10-11 | 154.32 |
| 2002-10-14 | 152.17 |
| 2002-10-15 | 159.17 |
| 2002-10-16 | 158.79 |
| 2002-10-17 | 161.91 |
| 2002-10-18 | 161.03 |
| 2002-10-21 | 160.19 |
| 2002-10-22 | 156.26 |
| 2002-10-23 | 149.45 |
| 2002-10-24 | 150.15 |
| 2002-10-25 | 149.87 |
| 2002-10-28 | 152.91 |
| 2002-10-29 | 148.58 |
| 2002-10-30 | 152.22 |
| 2002-10-31 | 154.80 |
| 2002-11-01 | 153.63 |
| 2002-11-04 | 158.34 |
| 2002-11-05 | 159.74 |
| 2002-11-06 | 158.70 |
| 2002-11-07 | 155.60 |
| 2002-11-08 | 155.52 |
| 2002-11-11 | 155.85 |
| 2002-11-12 | 158.97 |
| 2002-11-13 | 157.32 |
| 2002-11-14 | 160.79 |
| 2002-11-15 | 161.29 |
| 2002-11-18 | 164.33 |
| 2002-11-19 | 163.10 |
| 2002-11-20 | 160.24 |
| 2002-11-21 | 162.47 |
| 2002-11-22 | 163.55 |
| 2002-11-25 | 161.96 |
| 2002-11-26 | 158.69 |
| 2002-11-27 | 163.02 |
| 2002-11-28 | . |
| 2002-11-29 | 164.17 |
| 2002-12-02 | 167.13 |
| 2002-12-03 | 164.20 |
| 2002-12-04 | 164.87 |
| 2002-12-05 | 161.77 |
| 2002-12-06 | 163.18 |
| 2002-12-09 | 160.20 |
| 2002-12-10 | 162.67 |
| 2002-12-11 | 163.41 |
| 2002-12-12 | 162.17 |
| 2002-12-13 | 159.66 |
| 2002-12-16 | 162.89 |
| 2002-12-17 | 164.14 |
| 2002-12-18 | 160.40 |
| 2002-12-19 | 156.59 |
| 2002-12-20 | 160.50 |
| 2002-12-23 | 159.74 |
| 2002-12-24 | 160.62 |
| 2002-12-25 | . |
| 2002-12-26 | 160.98 |
| 2002-12-27 | 156.17 |
| 2002-12-30 | 159.42 |
| 2002-12-31 | 161.32 |
| 2003-01-01 | . |
| 2003-01-02 | 166.42 |
| 2003-01-03 | 166.11 |
| 2003-01-06 | 170.29 |
| 2003-01-07 | 167.38 |
| 2003-01-08 | 162.66 |
| 2003-01-09 | 163.57 |
| 2003-01-10 | 163.99 |
| 2003-01-13 | 164.22 |
| 2003-01-14 | 165.84 |
| 2003-01-15 | 163.06 |
| 2003-01-16 | 164.14 |
| 2003-01-17 | 161.09 |
| 2003-01-20 | . |
| 2003-01-21 | 157.93 |
| 2003-01-22 | 153.91 |
| 2003-01-23 | 155.24 |
| 2003-01-24 | 151.89 |
| 2003-01-27 | 145.90 |
| 2003-01-28 | 146.49 |
| 2003-01-29 | 146.47 |
| 2003-01-30 | 146.85 |
| 2003-01-31 | 149.29 |
| 2003-02-03 | 149.39 |
| 2003-02-04 | 147.22 |
| 2003-02-05 | 149.22 |
| 2003-02-06 | 145.76 |
| 2003-02-07 | 143.88 |
| 2003-02-10 | 142.98 |
| 2003-02-11 | 143.46 |
| 2003-02-12 | 140.88 |
| 2003-02-13 | 141.09 |
| 2003-02-14 | 143.61 |
| 2003-02-17 | . |
| 2003-02-18 | 145.18 |
| 2003-02-19 | 143.58 |
| 2003-02-20 | 142.06 |
| 2003-02-21 | 142.97 |
| 2003-02-24 | 137.10 |
| 2003-02-25 | 132.58 |
| 2003-02-26 | 131.12 |
| 2003-02-27 | 133.04 |
| 2003-02-28 | 134.55 |
| 2003-03-03 | 136.73 |
| 2003-03-04 | 134.38 |
| 2003-03-05 | 132.33 |
| 2003-03-06 | 131.03 |
| 2003-03-07 | 129.34 |
| 2003-03-10 | 127.56 |
| 2003-03-11 | 126.11 |
| 2003-03-12 | 120.00 |
| 2003-03-13 | 125.10 |
| 2003-03-14 | 126.87 |
| 2003-03-17 | 126.91 |
| 2003-03-18 | 137.77 |
| 2003-03-19 | 138.86 |
| 2003-03-20 | 138.46 |
| 2003-03-21 | 142.27 |
| 2003-03-24 | 135.83 |
| 2003-03-25 | 137.94 |
| 2003-03-26 | 137.74 |
| 2003-03-27 | 138.18 |
| 2003-03-28 | 137.90 |
| 2003-03-31 | 135.77 |
| 2003-04-01 | 135.56 |
| 2003-04-02 | 141.39 |
| 2003-04-03 | 142.18 |
| 2003-04-04 | 146.37 |
| 2003-04-07 | 150.69 |
| 2003-04-08 | 148.54 |
| 2003-04-09 | 148.15 |
| 2003-04-10 | 148.73 |
| 2003-04-11 | 149.90 |
| 2003-04-14 | 151.29 |
| 2003-04-15 | 151.50 |
| 2003-04-16 | 151.14 |
| 2003-04-17 | 154.33 |
| 2003-04-18 | . |
| 2003-04-21 | 153.52 |
| 2003-04-22 | 156.87 |
| 2003-04-23 | 157.43 |
| 2003-04-24 | 156.02 |
| 2003-04-25 | 153.57 |
| 2003-04-28 | 157.46 |
| 2003-04-29 | 158.11 |
| 2003-04-30 | 162.06 |
| 2003-05-01 | 163.60 |
| 2003-05-02 | 163.62 |
| 2003-05-05 | 165.02 |
| 2003-05-06 | 167.54 |
| 2003-05-07 | 167.88 |
| 2003-05-08 | 164.70 |
| 2003-05-09 | 165.91 |
| 2003-05-12 | 166.30 |
| 2003-05-13 | 163.14 |
| 2003-05-14 | 167.04 |
| 2003-05-15 | 169.59 |
| 2003-05-16 | 171.14 |
| 2003-05-19 | 164.02 |
| 2003-05-20 | 163.92 |
| 2003-05-21 | 162.60 |
| 2003-05-22 | 163.61 |
| 2003-05-23 | 163.42 |
| 2003-05-26 | . |
| 2003-05-27 | 164.65 |
| 2003-05-28 | 165.86 |
| 2003-05-29 | 166.46 |
| 2003-05-30 | 167.82 |
| 2003-06-02 | 169.44 |
| 2003-06-03 | 168.58 |
| 2003-06-04 | 171.32 |
| 2003-06-05 | 171.96 |
| 2003-06-06 | 172.42 |
| 2003-06-09 | 171.73 |
| 2003-06-10 | 171.63 |
| 2003-06-11 | 175.14 |
| 2003-06-12 | 176.34 |
| 2003-06-13 | 175.48 |
| 2003-06-16 | 180.49 |
| 2003-06-17 | 182.14 |
| 2003-06-18 | 181.41 |
| 2003-06-19 | 178.65 |
| 2003-06-20 | 177.54 |
| 2003-06-23 | 174.30 |
| 2003-06-24 | 172.34 |
| 2003-06-25 | 173.38 |
| 2003-06-26 | 171.59 |
| 2003-06-27 | 171.17 |
| 2003-06-30 | 170.25 |
| 2003-07-01 | 168.12 |
| 2003-07-02 | 170.22 |
| 2003-07-03 | 170.50 |
| 2003-07-04 | . |
| 2003-07-07 | 176.43 |
| 2003-07-08 | 176.08 |
| 2003-07-09 | 173.69 |
| 2003-07-10 | 171.95 |
| 2003-07-11 | 174.02 |
| 2003-07-14 | 177.24 |
| 2003-07-15 | 174.63 |
| 2003-07-16 | 172.78 |
| 2003-07-17 | 173.18 |
| 2003-07-18 | 176.11 |
| 2003-07-21 | 175.05 |
| 2003-07-22 | 176.29 |
| 2003-07-23 | 176.16 |
| 2003-07-24 | 180.26 |
| 2003-07-25 | 178.33 |
| 2003-07-28 | 180.37 |
| 2003-07-29 | 180.42 |
| 2003-07-30 | 180.17 |
| 2003-07-31 | 182.74 |
| 2003-08-01 | 181.09 |
| 2003-08-04 | 180.85 |
| 2003-08-05 | 183.44 |
| 2003-08-06 | 178.51 |
| 2003-08-07 | 175.46 |
| 2003-08-08 | 175.28 |
| 2003-08-11 | 175.47 |
| 2003-08-12 | 176.20 |
| 2003-08-13 | 175.68 |
| 2003-08-14 | 177.67 |
| 2003-08-15 | 179.52 |
| 2003-08-18 | 180.57 |
| 2003-08-19 | 178.27 |
| 2003-08-20 | 179.36 |
| 2003-08-21 | 178.05 |
| 2003-08-22 | 177.87 |
| 2003-08-25 | 177.05 |
| 2003-08-26 | 175.98 |
| 2003-08-27 | 176.95 |
| 2003-08-28 | 177.16 |
| 2003-08-29 | 176.99 |
| 2003-09-01 | . |
| 2003-09-02 | 177.88 |
| 2003-09-03 | 179.93 |
| 2003-09-04 | 180.59 |
| 2003-09-05 | 180.64 |
| 2003-09-08 | 183.54 |
| 2003-09-09 | 182.62 |
| 2003-09-10 | 180.96 |
| 2003-09-11 | 180.74 |
| 2003-09-12 | 181.03 |
| 2003-09-15 | 181.28 |
| 2003-09-16 | 181.20 |
| 2003-09-17 | 180.67 |
| 2003-09-18 | 183.71 |
| 2003-09-19 | 185.00 |
| 2003-09-22 | 182.54 |
| 2003-09-23 | 179.06 |
| 2003-09-24 | 174.72 |
| 2003-09-25 | 175.54 |
| 2003-09-26 | 175.51 |
| 2003-09-29 | 174.90 |
| 2003-09-30 | 174.08 |
| 2003-10-01 | 177.27 |
| 2003-10-02 | 174.04 |
| 2003-10-03 | 179.50 |
| 2003-10-06 | 178.31 |
| 2003-10-07 | 176.81 |
| 2003-10-08 | 178.13 |
| 2003-10-09 | 180.76 |
| 2003-10-10 | 180.89 |
| 2003-10-13 | 181.75 |
| 2003-10-14 | 181.36 |
| 2003-10-15 | 182.82 |
| 2003-10-16 | 183.54 |
| 2003-10-17 | 181.01 |
| 2003-10-20 | 182.56 |
| 2003-10-21 | 183.09 |
| 2003-10-22 | 181.11 |
| 2003-10-23 | 181.61 |
| 2003-10-24 | 181.39 |
| 2003-10-27 | 182.80 |
| 2003-10-28 | 183.77 |
| 2003-10-29 | 183.29 |
| 2003-10-30 | 185.37 |
| 2003-10-31 | 183.61 |
| 2003-11-03 | 183.83 |
| 2003-11-04 | 185.44 |
| 2003-11-05 | 186.17 |
| 2003-11-06 | 185.37 |
| 2003-11-07 | 190.84 |
| 2003-11-10 | 189.43 |
| 2003-11-11 | 190.05 |
| 2003-11-12 | 191.06 |
| 2003-11-13 | 193.17 |
| 2003-11-14 | 195.79 |
| 2003-11-17 | 191.12 |
| 2003-11-18 | 192.17 |
| 2003-11-19 | 191.94 |
| 2003-11-20 | 192.93 |
| 2003-11-21 | 193.37 |
| 2003-11-24 | 193.76 |
| 2003-11-25 | 194.36 |
| 2003-11-26 | 196.19 |
| 2003-11-27 | . |
| 2003-11-28 | 198.08 |
| 2003-12-01 | 201.69 |
| 2003-12-02 | 203.73 |
| 2003-12-03 | 206.95 |
| 2003-12-04 | 205.38 |
| 2003-12-05 | 204.65 |
| 2003-12-08 | 204.66 |
| 2003-12-09 | 205.09 |
| 2003-12-10 | 203.67 |
| 2003-12-11 | 201.59 |
| 2003-12-12 | 203.61 |
| 2003-12-15 | 204.98 |
| 2003-12-16 | 205.07 |
| 2003-12-17 | 206.79 |
| 2003-12-18 | 208.40 |
| 2003-12-19 | 208.94 |
| 2003-12-22 | 209.08 |
| 2003-12-23 | 211.10 |
| 2003-12-24 | 212.10 |
| 2003-12-25 | . |
| 2003-12-26 | 211.98 |
| 2003-12-29 | 214.42 |
| 2003-12-30 | 216.88 |
| 2003-12-31 | 219.12 |
| 2004-01-01 | . |
| 2004-01-02 | 220.02 |
| 2004-01-05 | 223.17 |
| 2004-01-06 | 223.61 |
| 2004-01-07 | 220.65 |
| 2004-01-08 | 224.06 |
| 2004-01-09 | 224.64 |
| 2004-01-12 | 223.72 |
| 2004-01-13 | 225.03 |
| 2004-01-14 | 225.50 |
| 2004-01-15 | 223.02 |
| 2004-01-16 | 220.76 |
| 2004-01-19 | . |
| 2004-01-20 | 222.98 |
| 2004-01-21 | 223.66 |
| 2004-01-22 | 222.75 |
| 2004-01-23 | 223.24 |
| 2004-01-26 | 220.42 |
| 2004-01-27 | 222.94 |
| 2004-01-28 | 223.10 |
| 2004-01-29 | 218.12 |
| 2004-01-30 | 218.86 |
| 2004-02-02 | 219.70 |
| 2004-02-03 | 218.23 |
| 2004-02-04 | 215.79 |
| 2004-02-05 | 216.66 |
| 2004-02-06 | 217.63 |
| 2004-02-09 | 219.65 |
| 2004-02-10 | 221.13 |
| 2004-02-11 | 220.93 |
| 2004-02-12 | 222.72 |
| 2004-02-13 | 219.92 |
| 2004-02-16 | . |
| 2004-02-17 | 222.47 |
| 2004-02-18 | 221.57 |
| 2004-02-19 | 220.84 |
| 2004-02-20 | 215.24 |
| 2004-02-23 | 215.47 |
| 2004-02-24 | 214.82 |
| 2004-02-25 | 212.86 |
| 2004-02-26 | 212.45 |
| 2004-02-27 | 213.94 |
| 2004-03-01 | 217.58 |
| 2004-03-02 | 216.16 |
| 2004-03-03 | 212.59 |
| 2004-03-04 | 214.60 |
| 2004-03-05 | 217.50 |
| 2004-03-08 | 217.19 |
| 2004-03-09 | 215.69 |
| 2004-03-10 | 212.20 |
| 2004-03-11 | 206.03 |
| 2004-03-12 | 206.40 |
| 2004-03-15 | 202.26 |
| 2004-03-16 | 205.02 |
| 2004-03-17 | 205.93 |
| 2004-03-18 | 204.72 |
| 2004-03-19 | 202.77 |
| 2004-03-22 | 200.13 |
| 2004-03-23 | 199.60 |
| 2004-03-24 | 198.04 |
| 2004-03-25 | 200.02 |
| 2004-03-26 | 199.09 |
| 2004-03-29 | 201.63 |
| 2004-03-30 | 201.01 |
| 2004-03-31 | 202.98 |
| 2004-04-01 | 207.42 |
| 2004-04-02 | 208.60 |
| 2004-04-05 | 207.97 |
| 2004-04-06 | 207.68 |
| 2004-04-07 | 211.04 |
| 2004-04-08 | 209.74 |
| 2004-04-09 | . |
| 2004-04-12 | 209.21 |
| 2004-04-13 | 209.19 |
| 2004-04-14 | 207.44 |
| 2004-04-15 | 208.04 |
| 2004-04-16 | 211.18 |
| 2004-04-19 | 211.70 |
| 2004-04-20 | 210.84 |
| 2004-04-21 | 208.71 |
| 2004-04-22 | 209.70 |
| 2004-04-23 | 210.71 |
| 2004-04-26 | 212.63 |
| 2004-04-27 | 214.32 |
| 2004-04-28 | 210.92 |
| 2004-04-29 | 212.11 |
| 2004-04-30 | 213.64 |
| 2004-05-03 | 213.82 |
| 2004-05-04 | 213.57 |
| 2004-05-05 | 216.85 |
| 2004-05-06 | 211.90 |
| 2004-05-07 | 208.65 |
| 2004-05-10 | 202.60 |
| 2004-05-11 | 204.30 |
| 2004-05-12 | 203.66 |
| 2004-05-13 | 205.68 |
| 2004-05-14 | 206.51 |
| 2004-05-17 | 205.68 |
| 2004-05-18 | 207.35 |
| 2004-05-19 | 213.30 |
| 2004-05-20 | 209.23 |
| 2004-05-21 | 209.57 |
| 2004-05-24 | 210.54 |
| 2004-05-25 | 210.36 |
| 2004-05-26 | 212.88 |
| 2004-05-27 | 219.41 |
| 2004-05-28 | 216.16 |
| 2004-05-31 | . |
| 2004-06-01 | 215.80 |
| 2004-06-02 | 219.91 |
| 2004-06-03 | 219.96 |
| 2004-06-04 | 221.23 |
| 2004-06-07 | 223.50 |
| 2004-06-08 | 222.85 |
| 2004-06-09 | 218.01 |
| 2004-06-10 | 217.92 |
| 2004-06-11 | . |
| 2004-06-14 | 214.28 |
| 2004-06-15 | 215.99 |
| 2004-06-16 | 215.88 |
| 2004-06-17 | 216.76 |
| 2004-06-18 | 219.35 |
| 2004-06-21 | 219.83 |
| 2004-06-22 | 217.73 |
| 2004-06-23 | 218.41 |
| 2004-06-24 | 223.08 |
| 2004-06-25 | 222.36 |
| 2004-06-28 | 225.60 |
| 2004-06-29 | 223.45 |
| 2004-06-30 | 223.79 |
| 2004-07-01 | 223.68 |
| 2004-07-02 | 225.27 |
| 2004-07-05 | . |
| 2004-07-06 | 222.78 |
| 2004-07-07 | 223.65 |
| 2004-07-08 | 225.34 |
| 2004-07-09 | 224.23 |
| 2004-07-12 | 224.00 |
| 2004-07-13 | 222.77 |
| 2004-07-14 | 224.72 |
| 2004-07-15 | 222.76 |
| 2004-07-16 | 224.30 |
| 2004-07-19 | 222.64 |
| 2004-07-20 | 222.27 |
| 2004-07-21 | 220.42 |
| 2004-07-22 | 216.56 |
| 2004-07-23 | 213.91 |
| 2004-07-26 | 212.20 |
| 2004-07-27 | 212.70 |
| 2004-07-28 | 212.16 |
| 2004-07-29 | 216.43 |
| 2004-07-30 | 217.13 |
| 2004-08-02 | 215.59 |
| 2004-08-03 | 218.51 |
| 2004-08-04 | 216.94 |
| 2004-08-05 | 217.59 |
| 2004-08-06 | 216.27 |
| 2004-08-09 | 213.64 |
| 2004-08-10 | 214.80 |
| 2004-08-11 | 210.84 |
| 2004-08-12 | 210.69 |
| 2004-08-13 | 209.88 |
| 2004-08-16 | 212.04 |
| 2004-08-17 | 211.88 |
| 2004-08-18 | 212.07 |
| 2004-08-19 | 213.78 |
| 2004-08-20 | 214.05 |
| 2004-08-23 | 214.40 |
| 2004-08-24 | 213.56 |
| 2004-08-25 | 213.77 |
| 2004-08-26 | 216.14 |
| 2004-08-27 | 216.76 |
| 2004-08-30 | 216.53 |
| 2004-08-31 | 216.49 |
| 2004-09-01 | 218.01 |
| 2004-09-02 | 218.09 |
| 2004-09-03 | 218.48 |
| 2004-09-06 | . |
| 2004-09-07 | 220.05 |
| 2004-09-08 | 220.25 |
| 2004-09-09 | 218.70 |
| 2004-09-10 | 221.25 |
| 2004-09-13 | 222.93 |
| 2004-09-14 | 223.91 |
| 2004-09-15 | 221.17 |
| 2004-09-16 | 220.70 |
| 2004-09-17 | 223.36 |
| 2004-09-20 | 222.20 |
| 2004-09-21 | 225.18 |
| 2004-09-22 | 223.59 |
| 2004-09-23 | 222.90 |
| 2004-09-24 | 223.10 |
| 2004-09-27 | 222.41 |
| 2004-09-28 | 224.42 |
| 2004-09-29 | 227.60 |
| 2004-09-30 | 228.93 |
| 2004-10-01 | 233.44 |
| 2004-10-04 | 231.56 |
| 2004-10-05 | 233.15 |
| 2004-10-06 | 233.37 |
| 2004-10-07 | 232.79 |
| 2004-10-08 | 233.43 |
| 2004-10-11 | 231.93 |
| 2004-10-12 | 228.05 |
| 2004-10-13 | 227.12 |
| 2004-10-14 | 227.34 |
| 2004-10-15 | 228.62 |
| 2004-10-18 | 230.22 |
| 2004-10-19 | 233.80 |
| 2004-10-20 | 232.85 |
| 2004-10-21 | 234.85 |
| 2004-10-22 | 237.24 |
| 2004-10-25 | 235.53 |
| 2004-10-26 | 235.83 |
| 2004-10-27 | 238.54 |
| 2004-10-28 | 238.32 |
| 2004-10-29 | 238.15 |
| 2004-11-01 | 240.95 |
| 2004-11-02 | 241.90 |
| 2004-11-03 | 243.81 |
| 2004-11-04 | 245.94 |
| 2004-11-05 | 247.69 |
| 2004-11-08 | 248.14 |
| 2004-11-09 | 248.68 |
| 2004-11-10 | 251.33 |
| 2004-11-11 | 252.33 |
| 2004-11-12 | 252.51 |
| 2004-11-15 | 252.45 |
| 2004-11-16 | 252.39 |
| 2004-11-17 | 257.08 |
| 2004-11-18 | 256.94 |
| 2004-11-19 | 257.05 |
| 2004-11-22 | 256.22 |
| 2004-11-23 | 256.47 |
| 2004-11-24 | 257.84 |
| 2004-11-25 | . |
| 2004-11-26 | 262.17 |
| 2004-11-29 | 262.22 |
| 2004-11-30 | 260.73 |
| 2004-12-01 | 265.14 |
| 2004-12-02 | 265.12 |
| 2004-12-03 | 266.03 |
| 2004-12-06 | 267.24 |
| 2004-12-07 | 267.02 |
| 2004-12-08 | 261.24 |
| 2004-12-09 | 259.53 |
| 2004-12-10 | 260.45 |
| 2004-12-13 | 264.66 |
| 2004-12-14 | 265.32 |
| 2004-12-15 | 268.12 |
| 2004-12-16 | 265.93 |
| 2004-12-17 | 261.14 |
| 2004-12-20 | 266.96 |
| 2004-12-21 | 266.19 |
| 2004-12-22 | 266.83 |
| 2004-12-23 | 269.90 |
| 2004-12-24 | . |
| 2004-12-27 | 271.91 |
| 2004-12-28 | 272.35 |
| 2004-12-29 | 272.10 |
| 2004-12-30 | 273.82 |
| 2004-12-31 | 273.10 |
| 2005-01-03 | 272.62 |
| 2005-01-04 | 268.33 |
| 2005-01-05 | 264.90 |
| 2005-01-06 | 262.39 |
| 2005-01-07 | 261.42 |
| 2005-01-10 | 261.85 |
| 2005-01-11 | 261.05 |
| 2005-01-12 | 262.14 |
| 2005-01-13 | 262.24 |
| 2005-01-14 | 261.37 |
| 2005-01-17 | . |
| 2005-01-18 | 262.47 |
| 2005-01-19 | 263.91 |
| 2005-01-20 | 261.02 |
| 2005-01-21 | 261.51 |
| 2005-01-24 | 261.41 |
| 2005-01-25 | 259.13 |
| 2005-01-26 | 261.64 |
| 2005-01-27 | 262.05 |
#2005-01-28| 261.20
#2005-01-31| 265.47
#2005-02-01| 267.05
#2005-02-02| 269.22
#2005-02-03| 266.91
#2005-02-04| 269.66
#2005-02-07| 268.74
#2005-02-08| 267.54
#2005-02-09| 269.63
#2005-02-10| 272.48
#2005-02-11| 274.93
#2005-02-14| 277.74
#2005-02-15| 279.23
#2005-02-16| 278.54
#2005-02-17| 282.14
#2005-02-18| 285.36
#2005-02-21| .
#2005-02-22| 287.17
#2005-02-23| 284.41
#2005-02-24| 285.12
#2005-02-25| 286.68
#2005-02-28| 288.45
#2005-03-01| 287.84
#2005-03-02| 286.99
#2005-03-03| 286.26
#2005-03-04| 291.95
#2005-03-07| 293.36
#2005-03-08| 293.13
#2005-03-09| 292.30
#2005-03-10| 291.31
#2005-03-11| 293.24
#2005-03-14| 291.14
#2005-03-15| 290.40
#2005-03-16| 289.26
#2005-03-17| 288.07
#2005-03-18| 286.15
#2005-03-21| 283.02
#2005-03-22| 285.57
#2005-03-23| 280.28
#2005-03-24| 279.62
#2005-03-25| .
#2005-03-28| 277.73
#2005-03-29| 278.55
#2005-03-30| 279.16
#2005-03-31| 280.84
#2005-04-01| 282.47
#2005-04-04| 278.37
#2005-04-05| 279.06
#2005-04-06| 284.03
#2005-04-07| 285.20
#2005-04-08| 284.61
#2005-04-11| 286.27
#2005-04-12| 283.30
#2005-04-13| 282.81
#2005-04-14| 276.64
#2005-04-15| 275.06
#2005-04-18| 270.75
#2005-04-19| 273.01
#2005-04-20| 272.88
#2005-04-21| 271.96
#2005-04-22| 273.51
#2005-04-25| 273.27
#2005-04-26| 273.23
#2005-04-27| 268.59
#2005-04-28| 267.08
#2005-04-29| 268.48
#2005-05-02| 270.30
#2005-05-03| 271.53
#2005-05-04| 275.77
#2005-05-05| 276.37
#2005-05-06| 276.20
#2005-05-09| 275.55
#2005-05-10| 274.90
#2005-05-11| 274.21
#2005-05-12| 273.96
#2005-05-13| 269.49
#2005-05-16| 267.75
#2005-05-17| 267.44
#2005-05-18| 273.32
#2005-05-19| 275.48
#2005-05-20| 274.04
#2005-05-23| 275.58
#2005-05-24| 276.55
#2005-05-25| 277.15
#2005-05-26| 276.37
#2005-05-27| 276.69
#2005-05-30| .
#2005-05-31| 272.20
#2005-06-01| 275.42
#2005-06-02| 276.71
#2005-06-03| 275.96
#2005-06-06| 275.92
#2005-06-07| 278.24
#2005-06-08| 279.55
#2005-06-09| 276.76
#2005-06-10| 277.42
#2005-06-13| 276.18
#2005-06-14| 275.30
#2005-06-15| 275.39
#2005-06-16| 276.44
#2005-06-17| 280.33
#2005-06-20| 276.61
#2005-06-21| 277.06
#2005-06-22| 277.23
#2005-06-23| 275.52
#2005-06-24| 271.55
#2005-06-27| 270.70
#2005-06-28| 271.34
#2005-06-29| 271.21
#2005-06-30| 271.13
#2005-07-01| 270.90
#2005-07-04| .
#2005-07-05| 267.46
#2005-07-06| 267.71
#2005-07-07| 264.11
#2005-07-08| 265.82
#2005-07-11| 272.07
#2005-07-12| 274.91
#2005-07-13| 274.43
#2005-07-14| 275.54
#2005-07-15| 273.29
#2005-07-18| 275.03
#2005-07-19| 277.60
#2005-07-20| 278.96
#2005-07-21| 282.94
#2005-07-22| 282.83
#2005-07-25| 282.12
#2005-07-26| 279.44
#2005-07-27| 280.01
#2005-07-28| 286.35
#2005-07-29| 287.25
#2005-08-01| 289.06
#2005-08-02| 293.16
#2005-08-03| 296.44
#2005-08-04| 296.39
#2005-08-05| 292.22
#2005-08-08| 294.08
#2005-08-09| 296.89
#2005-08-10| 297.97
#2005-08-11| 298.71
#2005-08-12| 296.11
#2005-08-15| 293.51
#2005-08-16| 289.78
#2005-08-17| 289.27
#2005-08-18| 284.31
#2005-08-19| 286.67
#2005-08-22| 290.25
#2005-08-23| 288.62
#2005-08-24| 288.45
#2005-08-25| 286.16
#2005-08-26| 284.64
#2005-08-29| 284.29
#2005-08-30| 281.89
#2005-08-31| 286.28
#2005-09-01| 293.42
#2005-09-02| 298.19
#2005-09-05| .
#2005-09-06| 301.23
#2005-09-07| 303.80
#2005-09-08| 302.95
#2005-09-09| 304.18
#2005-09-12| 302.13
#2005-09-13| 297.86
#2005-09-14| 299.24
#2005-09-15| 296.67
#2005-09-16| 299.61
#2005-09-19| 296.57
#2005-09-20| 299.20
#2005-09-21| 295.48
#2005-09-22| 291.49
#2005-09-23| 290.74
#2005-09-26| 296.96
#2005-09-27| 293.63
#2005-09-28| 298.22
#2005-09-29| 296.95
#2005-09-30| 301.48
#2005-10-03| 301.68
#2005-10-04| 304.80
#2005-10-05| 301.14
#2005-10-06| 301.46
#2005-10-07| 301.60
#2005-10-10| 301.55
#2005-10-11| 300.28
#2005-10-12| 296.64
#2005-10-13| 291.25
#2005-10-14| 294.67
#2005-10-17| 292.62
#2005-10-18| 289.22
#2005-10-19| 285.42
#2005-10-20| 286.90
#2005-10-21| 285.05
#2005-10-24| 289.61
#2005-10-25| 289.74
#2005-10-26| 290.46
#2005-10-27| 286.75
#2005-10-28| 286.87
#2005-10-31| 290.86
#2005-11-01| 291.01
#2005-11-02| 291.38
#2005-11-03| 292.50
#2005-11-04| 286.93
#2005-11-07| 288.75
#2005-11-08| 286.08
#2005-11-09| 289.20
#2005-11-10| 290.17
#2005-11-11| 293.85
#2005-11-14| 295.99
#2005-11-15| 296.44
#2005-11-16| 293.98
#2005-11-17| 296.94
#2005-11-18| 298.14
#2005-11-21| 301.58
#2005-11-22| 301.47
#2005-11-23| 302.51
#2005-11-24| .
#2005-11-25| 301.35
#2005-11-28| 301.85
#2005-11-29| 301.37
#2005-11-30| 301.68
#2005-12-01| 304.91
#2005-12-02| 307.49
#2005-12-05| 307.68
#2005-12-06| 308.80
#2005-12-07| 305.50
#2005-12-08| 308.71
#2005-12-09| 308.93
#2005-12-12| 311.84
#2005-12-13| 311.19
#2005-12-14| 314.30
#2005-12-15| 312.83
#2005-12-16| 317.25
#2005-12-19| 315.99
#2005-12-20| 314.27
#2005-12-21| 317.27
#2005-12-22| 318.57
#2005-12-23| 319.45
#2005-12-26| .
#2005-12-27| 321.36
#2005-12-28| 322.08
#2005-12-29| 320.85
#2005-12-30| 317.02
#2006-01-02| .
#2006-01-03| 326.49
#2006-01-04| 329.26
#2006-01-05| 328.10
#2006-01-06| 329.59
#2006-01-09| 326.44
#2006-01-10| 323.51
#2006-01-11| 326.50
#2006-01-12| 326.95
#2006-01-13| 324.76
#2006-01-16| .
#2006-01-17| 323.33
#2006-01-18| 322.82
#2006-01-19| 323.21
#2006-01-20| 320.66
#2006-01-23| 324.81
#2006-01-24| 325.16
#2006-01-25| 328.16
#2006-01-26| 327.79
#2006-01-27| 330.60
#2006-01-30| 325.62
#2006-01-31| 329.63
#2006-02-01| 332.67
#2006-02-02| 327.95
#2006-02-03| 325.17
#2006-02-06| 326.10
#2006-02-07| 326.24
#2006-02-08| 323.74
#2006-02-09| 327.90
#2006-02-10| 326.20
#2006-02-13| 326.62
#2006-02-14| 327.02
#2006-02-15| 326.48
#2006-02-16| 327.59
#2006-02-17| 328.70
#2006-02-20| .
#2006-02-21| 327.95
#2006-02-22| 329.83
#2006-02-23| 328.56
#2006-02-24| 328.84
#2006-02-27| 329.82
#2006-02-28| 326.63
#2006-03-01| 329.21
#2006-03-02| 329.07
#2006-03-03| 326.63
#2006-03-06| 325.54
#2006-03-07| 323.00
#2006-03-08| 320.37
#2006-03-09| 323.46
#2006-03-10| 324.53
#2006-03-13| 326.55
#2006-03-14| 330.84
#2006-03-15| 331.92
#2006-03-16| 334.50
#2006-03-17| 334.80
#2006-03-20| 337.13
#2006-03-21| 334.06
#2006-03-22| 337.28
#2006-03-23| 336.51
#2006-03-24| 343.29
#2006-03-27| 339.87
#2006-03-28| 339.61
#2006-03-29| 333.90
#2006-03-30| 340.97
#2006-03-31| 337.94
#2006-04-03| 340.03
#2006-04-04| 343.41
#2006-04-05| 343.95
#2006-04-06| 343.95
#2006-04-07| 339.44
#2006-04-10| 339.41
#2006-04-11| 337.48
#2006-04-12| 334.66
#2006-04-13| 335.36
#2006-04-14| .
#2006-04-17| 340.75
#2006-04-18| 340.81
#2006-04-19| 345.49
#2006-04-20| 350.59
#2006-04-21| 357.42
#2006-04-24| 359.82
#2006-04-25| 359.04
#2006-04-26| 362.58
#2006-04-27| 364.32
#2006-04-28| 364.33
#2006-05-01| 365.27
#2006-05-02| 368.31
#2006-05-03| 363.94
#2006-05-04| 369.93
#2006-05-05| 376.45
#2006-05-08| 374.29
#2006-05-09| 379.50
#2006-05-10| 379.89
#2006-05-11| 380.67
#2006-05-12| 375.29
#2006-05-15| 366.46
#2006-05-16| 365.45
#2006-05-17| 353.14
#2006-05-18| 351.75
#2006-05-19| 346.95
#2006-05-22| 339.46
#2006-05-23| 352.43
#2006-05-24| 346.67
#2006-05-25| 352.85
#2006-05-26| 358.96
#2006-05-29| .
#2006-05-30| 354.15
#2006-05-31| 353.81
#2006-06-01| 351.90
#2006-06-02| 354.93
#2006-06-05| 353.33
#2006-06-06| 344.49
#2006-06-07| 345.17
#2006-06-08| 332.44
#2006-06-09| 333.82
#2006-06-12| 327.85
#2006-06-13| 318.53
#2006-06-14| 324.44
#2006-06-15| 331.93
#2006-06-16| 331.12
#2006-06-19| 328.36
#2006-06-20| 329.69
#2006-06-21| 332.42
#2006-06-22| 332.63
#2006-06-23| 330.96
#2006-06-26| 330.10
#2006-06-27| 330.00
#2006-06-28| 329.31
#2006-06-29| 337.21
#2006-06-30| 351.38
#2006-07-03| 355.43
#2006-07-04| .
#2006-07-05| 347.82
#2006-07-06| 348.78
#2006-07-07| 352.68
#2006-07-10| 352.30
#2006-07-11| 352.21
#2006-07-12| 353.21
#2006-07-13| 347.89
#2006-07-14| 341.77
#2006-07-17| 336.21
#2006-07-18| 334.89
#2006-07-19| 346.57
#2006-07-20| 350.44
#2006-07-21| 347.45
#2006-07-24| 352.67
#2006-07-25| 354.00
#2006-07-26| 356.57
#2006-07-27| 360.23
#2006-07-28| 363.56
#2006-07-31| 362.76
#2006-08-01| 357.44
#2006-08-02| 360.32
#2006-08-03| 357.40
#2006-08-04| 363.19
#2006-08-07| 355.46
#2006-08-08| 354.86
#2006-08-09| 358.57
#2006-08-10| 354.49
#2006-08-11| 356.55
#2006-08-14| 358.53
#2006-08-15| 366.15
#2006-08-16| 368.29
#2006-08-17| 371.07
#2006-08-18| 369.26
#2006-08-21| 369.50
#2006-08-22| 367.06
#2006-08-23| 364.89
#2006-08-24| 367.08
#2006-08-25| 366.63
#2006-08-28| 370.23
#2006-08-29| 369.30
#2006-08-30| 372.73
#2006-08-31| 371.14
#2006-09-01| 373.38
#2006-09-04| .
#2006-09-05| 371.85
#2006-09-06| 367.00
#2006-09-07| 362.12
#2006-09-08| 362.63
#2006-09-11| 362.45
#2006-09-12| 366.48
#2006-09-13| 367.20
#2006-09-14| 368.09
#2006-09-15| 366.97
#2006-09-18| 366.21
#2006-09-19| 365.39
#2006-09-20| 367.67
#2006-09-21| 370.81
#2006-09-22| 369.57
#2006-09-25| 370.17
#2006-09-26| 373.51
#2006-09-27| 375.04
#2006-09-28| 376.43
#2006-09-29| 377.93
#2006-10-02| 382.40
#2006-10-03| 380.79
#2006-10-04| 382.80
#2006-10-05| 383.99
#2006-10-06| 379.55
#2006-10-09| 382.31
#2006-10-10| 379.91
#2006-10-11| 379.23
#2006-10-12| 381.35
#2006-10-13| 379.33
#2006-10-16| 381.32
#2006-10-17| 377.60
#2006-10-18| 378.35
#2006-10-19| 382.89
#2006-10-20| 383.10
#2006-10-23| 384.32
#2006-10-24| 386.30
#2006-10-25| 390.22
#2006-10-26| 392.48
#2006-10-27| 391.56
#2006-10-30| 389.76
#2006-10-31| 393.36
#2006-11-01| 396.25
#2006-11-02| 392.46
#2006-11-03| 390.47
#2006-11-06| 395.78
#2006-11-07| 400.06
#2006-11-08| 399.84
#2006-11-09| 401.45
#2006-11-10| 406.27
#2006-11-13| 405.44
#2006-11-14| 405.74
#2006-11-15| 407.26
#2006-11-16| 406.87
#2006-11-17| 404.68
#2006-11-20| 404.22
#2006-11-21| 405.46
#2006-11-22| 409.44
#2006-11-23| .
#2006-11-24| 412.85
#2006-11-27| 408.86
#2006-11-28| 406.30
#2006-11-29| 412.75
#2006-11-30| 411.60
#2006-12-01| 412.12
#2006-12-04| 416.23
#2006-12-05| 420.59
#2006-12-06| 421.00
#2006-12-07| 420.88
#2006-12-08| 422.67
#2006-12-11| 421.66
#2006-12-12| 426.07
#2006-12-13| 429.64
#2006-12-14| 427.62
#2006-12-15| 427.97
#2006-12-18| 429.08
#2006-12-19| 428.33
#2006-12-20| 433.96
#2006-12-21| 431.53
#2006-12-22| 427.49
#2006-12-25| .
#2006-12-26| 426.83
#2006-12-27| 432.59
#2006-12-28| 432.67
#2006-12-29| 432.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 437.95
#2007-01-04| 432.10
#2007-01-05| 423.82
#2007-01-08| 423.76
#2007-01-09| 426.41
#2007-01-10| 421.96
#2007-01-11| 427.66
#2007-01-12| 435.08
#2007-01-15| .
#2007-01-16| 436.68
#2007-01-17| 438.30
#2007-01-18| 437.46
#2007-01-19| 440.27
#2007-01-22| 436.48
#2007-01-23| 439.62
#2007-01-24| 440.83
#2007-01-25| 435.69
#2007-01-26| 430.73
#2007-01-29| 434.51
#2007-01-30| 435.52
#2007-01-31| 442.21
#2007-02-01| 448.51
#2007-02-02| 446.58
#2007-02-05| 444.96
#2007-02-06| 446.69
#2007-02-07| 451.47
#2007-02-08| 445.72
#2007-02-09| 445.53
#2007-02-12| 442.59
#2007-02-13| 444.95
#2007-02-14| 447.71
#2007-02-15| 445.71
#2007-02-16| 443.08
#2007-02-19| .
#2007-02-20| 443.79
#2007-02-21| 443.03
#2007-02-22| 449.34
#2007-02-23| 450.66
#2007-02-26| 455.25
#2007-02-27| 445.35
#2007-02-28| 437.02
#2007-03-01| 429.33
#2007-03-02| 432.45
#2007-03-05| 424.33
#2007-03-06| 430.25
#2007-03-07| 435.71
#2007-03-08| 440.98
#2007-03-09| 441.09
#2007-03-12| 451.47
#2007-03-13| 447.71
#2007-03-14| 437.70
#2007-03-15| 449.18
#2007-03-16| 449.52
#2007-03-19| 454.46
#2007-03-20| 456.06
#2007-03-21| 457.18
#2007-03-22| 466.26
#2007-03-23| 464.16
#2007-03-26| 464.36
#2007-03-27| 467.26
#2007-03-28| 469.13
#2007-03-29| 475.73
#2007-03-30| 476.99
#2007-04-02| 479.51
#2007-04-03| 484.56
#2007-04-04| 486.97
#2007-04-05| 492.31
#2007-04-06| .
#2007-04-09| 489.50
#2007-04-10| 496.33
#2007-04-11| 491.85
#2007-04-12| 490.04
#2007-04-13| 498.12
#2007-04-16| 506.41
#2007-04-17| 505.66
#2007-04-18| 501.78
#2007-04-19| 502.03
#2007-04-20| 506.15
#2007-04-23| 501.26
#2007-04-24| 505.15
#2007-04-25| 511.19
#2007-04-26| 508.86
#2007-04-27| 510.36
#2007-04-30| 512.51
#2007-05-01| 510.32
#2007-05-02| 508.60
#2007-05-03| 509.91
#2007-05-04| 512.39
#2007-05-07| 514.64
#2007-05-08| 506.00
#2007-05-09| 508.55
#2007-05-10| 504.91
#2007-05-11| 506.81
#2007-05-14| 504.27
#2007-05-15| 509.75
#2007-05-16| 506.90
#2007-05-17| 504.78
#2007-05-18| 514.18
#2007-05-21| 518.95
#2007-05-22| 522.79
#2007-05-23| 520.45
#2007-05-24| 517.04
#2007-05-25| 516.71
#2007-05-28| .
#2007-05-29| 516.88
#2007-05-30| 512.07
#2007-05-31| 522.35
#2007-06-01| 525.94
#2007-06-04| 528.74
#2007-06-05| 530.92
#2007-06-06| 515.74
#2007-06-07| 505.74
#2007-06-08| 501.87
#2007-06-11| 509.96
#2007-06-12| 508.26
#2007-06-13| 509.31
#2007-06-14| 522.43
#2007-06-15| 532.51
#2007-06-18| 536.52
#2007-06-19| 539.93
#2007-06-20| 545.18
#2007-06-21| 536.87
#2007-06-22| 540.22
#2007-06-25| 539.12
#2007-06-26| 533.12
#2007-06-27| 530.33
#2007-06-28| 542.19
#2007-06-29| 551.50
#2007-07-02| 553.72
#2007-07-03| 557.29
#2007-07-04| .
#2007-07-05| 556.16
#2007-07-06| 561.90
#2007-07-09| 562.08
#2007-07-10| 557.58
#2007-07-11| 560.33
#2007-07-12| 564.92
#2007-07-13| 570.10
#2007-07-16| 572.53
#2007-07-17| 571.33
#2007-07-18| 562.52
#2007-07-19| 568.93
#2007-07-20| 562.74
#2007-07-23| 563.74
#2007-07-24| 555.68
#2007-07-25| 543.59
#2007-07-26| 532.89
#2007-07-27| 522.77
#2007-07-30| 533.66
#2007-07-31| 540.41
#2007-08-01| 532.53
#2007-08-02| 533.88
#2007-08-03| 529.14
#2007-08-06| 532.24
#2007-08-07| 530.74
#2007-08-08| 545.79
#2007-08-09| 529.66
#2007-08-10| 519.52
#2007-08-13| 526.64
#2007-08-14| 517.86
#2007-08-15| 517.32
#2007-08-16| 495.54
#2007-08-17| 501.95
#2007-08-20| 505.40
#2007-08-21| 514.26
#2007-08-22| 522.26
#2007-08-23| 525.65
#2007-08-24| 529.96
#2007-08-27| 528.96
#2007-08-28| 523.39
#2007-08-29| 526.06
#2007-08-30| 534.80
#2007-08-31| 542.35
#2007-09-03| .
#2007-09-04| 543.74
#2007-09-05| 533.85
#2007-09-06| 536.31
#2007-09-07| 526.35
#2007-09-10| 523.56
#2007-09-11| 530.88
#2007-09-12| 533.06
#2007-09-13| 536.74
#2007-09-14| 535.70
#2007-09-17| 534.03
#2007-09-18| 541.22
#2007-09-19| 557.68
#2007-09-20| 558.89
#2007-09-21| 558.54
#2007-09-24| 562.70
#2007-09-25| 560.69
#2007-09-26| 563.10
#2007-09-27| 566.13
#2007-09-28| 567.18
#2007-10-01| 573.25
#2007-10-02| 565.67
#2007-10-03| 565.43
#2007-10-04| 564.57
#2007-10-05| 568.18
#2007-10-08| 568.46
#2007-10-09| 571.51
#2007-10-10| 572.93
#2007-10-11| 580.64
#2007-10-12| 579.98
#2007-10-15| 582.60
#2007-10-16| 577.78
#2007-10-17| 581.55
#2007-10-18| 587.11
#2007-10-19| 587.24
#2007-10-22| 571.73
#2007-10-23| 583.22
#2007-10-24| 577.92
#2007-10-25| 585.51
#2007-10-26| 591.33
#2007-10-29| 594.16
#2007-10-30| 587.69
#2007-10-31| 591.54
#2007-11-01| 580.23
#2007-11-02| 585.20
#2007-11-05| 583.11
#2007-11-06| 589.90
#2007-11-07| 593.01
#2007-11-08| 591.35
#2007-11-09| 584.04
#2007-11-12| 569.84
#2007-11-13| 569.75
#2007-11-14| 578.46
#2007-11-15| 566.79
#2007-11-16| 560.44
#2007-11-19| 548.93
#2007-11-20| 569.10
#2007-11-21| 562.44
#2007-11-22| .
#2007-11-23| 572.12
#2007-11-26| 570.13
#2007-11-27| 570.48
#2007-11-28| 580.30
#2007-11-29| 586.03
#2007-11-30| 590.01
#2007-12-03| 585.81
#2007-12-04| 592.61
#2007-12-05| 598.55
#2007-12-06| 598.57
#2007-12-07| 603.54
#2007-12-10| 604.39
#2007-12-11| 602.75
#2007-12-12| 609.36
#2007-12-13| 598.32
#2007-12-14| 592.81
#2007-12-17| 582.36
#2007-12-18| 584.46
#2007-12-19| 588.07
#2007-12-20| 592.34
#2007-12-21| 607.12
#2007-12-24| 608.75
#2007-12-25| .
#2007-12-26| 612.85
#2007-12-27| 617.75
#2007-12-28| 625.44
#2007-12-31| 622.97
#2008-01-01| .
#2008-01-02| 624.98
#2008-01-03| 629.49
#2008-01-04| 631.53
#2008-01-07| 633.71
#2008-01-08| 638.53
#2008-01-09| 639.29
#2008-01-10| 621.95
#2008-01-11| 622.24
#2008-01-14| 630.98
#2008-01-15| 619.44
#2008-01-16| 594.79
#2008-01-17| 584.26
#2008-01-18| 574.25
#2008-01-21| .
#2008-01-22| 542.22
#2008-01-23| 518.22
#2008-01-24| 554.23
#2008-01-25| 552.02
#2008-01-28| 547.95
#2008-01-29| 563.24
#2008-01-30| 558.40
#2008-01-31| 571.96
#2008-02-01| 576.58
#2008-02-04| 579.82
#2008-02-05| 552.85
#2008-02-06| 563.53
#2008-02-07| 546.11
#2008-02-08| 548.73
#2008-02-11| 550.89
#2008-02-12| 573.78
#2008-02-13| 571.79
#2008-02-14| 579.58
#2008-02-15| 571.03
#2008-02-18| .
#2008-02-19| 585.66
#2008-02-20| 574.10
#2008-02-21| 579.66
#2008-02-22| 577.36
#2008-02-25| 584.42
#2008-02-26| 596.12
#2008-02-27| 602.59
#2008-02-28| 592.32
#2008-02-29| 585.75
#2008-03-03| 580.75
#2008-03-04| 568.94
#2008-03-05| 583.86
#2008-03-06| 588.02
#2008-03-07| 576.81
#2008-03-10| 565.55
#2008-03-11| 574.60
#2008-03-12| 588.68
#2008-03-13| 588.54
#2008-03-14| 590.36
#2008-03-17| 584.49
#2008-03-18| 602.16
#2008-03-19| 594.10
#2008-03-20| 573.73
#2008-03-21| .
#2008-03-24| 572.18
#2008-03-25| 599.08
#2008-03-26| 601.40
#2008-03-27| 611.81
#2008-03-28| 607.49
#2008-03-31| 615.76
#2008-04-01| 615.04
#2008-04-02| 618.01
#2008-04-03| 628.90
#2008-04-04| 636.05
#2008-04-07| 636.57
#2008-04-08| 636.61
#2008-04-09| 640.01
#2008-04-10| 640.30
#2008-04-11| 636.09
#2008-04-14| 637.76
#2008-04-15| 641.10
#2008-04-16| 659.28
#2008-04-17| 652.43
#2008-04-18| 660.23
#2008-04-21| 671.84
#2008-04-22| 664.99
#2008-04-23| 664.77
#2008-04-24| 657.89
#2008-04-25| 659.01
#2008-04-28| 664.54
#2008-04-29| 656.76
#2008-04-30| 663.26
#2008-05-01| 658.47
#2008-05-02| 655.50
#2008-05-05| 660.94
#2008-05-06| 661.91
#2008-05-07| 657.96
#2008-05-08| 664.24
#2008-05-09| 654.81
#2008-05-12| 660.53
#2008-05-13| 666.82
#2008-05-14| 672.85
#2008-05-15| 672.33
#2008-05-16| 676.39
#2008-05-19| 683.32
#2008-05-20| 678.88
#2008-05-21| 687.59
#2008-05-22| 685.48
#2008-05-23| 678.13
#2008-05-26| .
#2008-05-27| 670.96
#2008-05-28| 682.09
#2008-05-29| 682.58
#2008-05-30| 687.36
#2008-06-02| 681.57
#2008-06-03| 688.40
#2008-06-04| 690.27
#2008-06-05| 695.55
#2008-06-06| 694.51
#2008-06-09| 697.27
#2008-06-10| 678.26
#2008-06-11| 672.74
#2008-06-12| 674.29
#2008-06-13| 674.04
#2008-06-16| 678.83
#2008-06-17| 686.76
#2008-06-18| 675.34
#2008-06-19| 674.13
#2008-06-20| 667.04
#2008-06-23| 661.59
#2008-06-24| 662.52
#2008-06-25| 663.49
#2008-06-26| 663.53
#2008-06-27| 664.28
#2008-06-30| 666.72
#2008-07-01| 655.93
#2008-07-02| 651.71
#2008-07-03| 637.63
#2008-07-04| .
#2008-07-07| 646.49
#2008-07-08| 635.64
#2008-07-09| 648.79
#2008-07-10| 645.19
#2008-07-11| 637.32
#2008-07-14| 641.96
#2008-07-15| 632.93
#2008-07-16| 620.38
#2008-07-17| 631.68
#2008-07-18| 626.06
#2008-07-21| 634.48
#2008-07-22| 639.41
#2008-07-23| 628.55
#2008-07-24| 615.20
#2008-07-25| 626.88
#2008-07-28| 634.27
#2008-07-29| 624.32
#2008-07-30| 624.12
#2008-07-31| 626.77
#2008-08-01| 616.24
#2008-08-04| 608.09
#2008-08-05| 602.73
#2008-08-06| 608.74
#2008-08-07| 605.80
#2008-08-08| 589.41
#2008-08-11| 588.25
#2008-08-12| 580.24
#2008-08-13| 574.80
#2008-08-14| 581.11
#2008-08-15| 569.81
#2008-08-18| 573.33
#2008-08-19| 565.97
#2008-08-20| 572.11
#2008-08-21| 573.89
#2008-08-22| 575.89
#2008-08-25| 571.41
#2008-08-26| 570.01
#2008-08-27| 576.84
#2008-08-28| 580.55
#2008-08-29| 585.97
#2008-09-01| .
#2008-09-02| 581.24
#2008-09-03| 571.53
#2008-09-04| 554.57
#2008-09-05| 535.82
#2008-09-08| 542.61
#2008-09-09| 527.83
#2008-09-10| 525.48
#2008-09-11| 518.45
#2008-09-12| 540.20
#2008-09-15| 533.56
#2008-09-16| 521.56
#2008-09-17| 509.32
#2008-09-18| 514.83
#2008-09-19| 543.53
#2008-09-22| 538.05
#2008-09-23| 537.71
#2008-09-24| 530.34
#2008-09-25| 533.08
#2008-09-26| 518.22
#2008-09-29| 484.70
#2008-09-30| 478.18
#2008-10-01| 470.82
#2008-10-02| 440.79
#2008-10-03| 452.57
#2008-10-06| 418.61
#2008-10-07| 424.52
#2008-10-08| 397.47
#2008-10-09| 394.21
#2008-10-10| 367.57
#2008-10-13| 399.73
#2008-10-14| 410.03
#2008-10-15| 378.08
#2008-10-16| 345.07
#2008-10-17| 349.95
#2008-10-20| 356.47
#2008-10-21| 360.16
#2008-10-22| 333.41
#2008-10-23| 334.51
#2008-10-24| 320.22
#2008-10-27| 291.28
#2008-10-28| 296.65
#2008-10-29| 344.38
#2008-10-30| 340.20
#2008-10-31| 353.29
#2008-11-03| 362.31
#2008-11-04| 386.66
#2008-11-05| 377.46
#2008-11-06| 345.39
#2008-11-07| 354.43
#2008-11-10| 366.81
#2008-11-11| 343.18
#2008-11-12| 332.90
#2008-11-13| 334.17
#2008-11-14| 337.37
#2008-11-17| 331.91
#2008-11-18| 329.12
#2008-11-19| 303.83
#2008-11-20| 294.67
#2008-11-21| 287.61
#2008-11-24| 318.77
#2008-11-25| 331.67
#2008-11-26| 329.53
#2008-11-27| .
#2008-11-28| 332.58
#2008-12-01| 308.01
#2008-12-02| 315.94
#2008-12-03| 314.03
#2008-12-04| 317.83
#2008-12-05| 297.25
#2008-12-08| 328.93
#2008-12-09| 336.90
#2008-12-10| 340.20
#2008-12-11| 343.94
#2008-12-12| 341.04
#2008-12-15| 350.32
#2008-12-16| 362.00
#2008-12-17| 379.79
#2008-12-18| 387.79
#2008-12-19| 368.73
#2008-12-22| 362.19
#2008-12-23| 362.19
#2008-12-24| 362.80
#2008-12-25| .
#2008-12-26| 364.41
#2008-12-29| 378.87
#2008-12-30| 384.78
#2008-12-31| 377.86
#2009-01-01| .
#2009-01-02| 389.66
#2009-01-05| 385.10
#2009-01-06| 383.61
#2009-01-07| 386.07
#2009-01-08| 390.18
#2009-01-09| 376.56
#2009-01-12| 369.03
#2009-01-13| 363.42
#2009-01-14| 351.43
#2009-01-15| 341.98
#2009-01-16| 350.24
#2009-01-19| .
#2009-01-20| 329.95
#2009-01-21| 331.70
#2009-01-22| 330.31
#2009-01-23| 323.36
#2009-01-26| 339.59
#2009-01-27| 334.54
#2009-01-28| 347.85
#2009-01-29| 343.30
#2009-01-30| 327.65
#2009-02-02| 323.70
#2009-02-03| 331.57
#2009-02-04| 341.18
#2009-02-05| 340.92
#2009-02-06| 357.81
#2009-02-09| 367.92
#2009-02-10| 355.50
#2009-02-11| 355.04
#2009-02-12| 342.40
#2009-02-13| 351.52
#2009-02-16| .
#2009-02-17| 330.36
#2009-02-18| 329.70
#2009-02-19| 333.62
#2009-02-20| 321.14
#2009-02-23| 319.28
#2009-02-24| 316.37
#2009-02-25| 314.38
#2009-02-26| 321.09
#2009-02-27| 314.90
#2009-03-02| 299.17
#2009-03-03| 296.60
#2009-03-04| 315.19
#2009-03-05| 299.00
#2009-03-06| 297.61
#2009-03-09| 300.35
#2009-03-10| 321.43
#2009-03-11| 323.40
#2009-03-12| 320.55
#2009-03-13| 318.32
#2009-03-16| 325.23
#2009-03-17| 313.06
#2009-03-18| 316.84
#2009-03-19| 338.06
#2009-03-20| 347.39
#2009-03-23| 352.72
#2009-03-24| 353.40
#2009-03-25| 349.56
#2009-03-26| 349.68
#2009-03-27| 337.24
#2009-03-30| 320.64
#2009-03-31| 327.95
#2009-04-01| 328.79
#2009-04-02| 349.29
#2009-04-03| 351.78
#2009-04-06| 349.75
#2009-04-07| 342.26
#2009-04-08| 344.09
#2009-04-09| 359.31
#2009-04-10| .
#2009-04-13| 362.51
#2009-04-14| 363.57
#2009-04-15| 362.95
#2009-04-16| 366.17
#2009-04-17| 362.62
#2009-04-20| 349.21
#2009-04-21| 354.38
#2009-04-22| 361.00
#2009-04-23| 356.05
#2009-04-24| 369.06
#2009-04-27| 366.29
#2009-04-28| 360.36
#2009-04-29| 365.04
#2009-04-30| 372.72
#2009-05-01| 372.93
#2009-05-04| 388.57
#2009-05-05| 387.66
#2009-05-06| 387.81
#2009-05-07| 385.92
#2009-05-08| 395.19
#2009-05-11| 395.40
#2009-05-12| 398.41
#2009-05-13| 390.35
#2009-05-14| 389.68
#2009-05-15| 395.96
#2009-05-18| 400.46
#2009-05-19| 409.91
#2009-05-20| 431.30
#2009-05-21| 420.48
#2009-05-22| 428.05
#2009-05-25| .
#2009-05-26| 431.41
#2009-05-27| 425.79
#2009-05-28| 423.07
#2009-05-29| 432.17
#2009-06-01| 446.11
#2009-06-02| 452.67
#2009-06-03| 446.51
#2009-06-04| 444.08
#2009-06-05| 439.44
#2009-06-08| 429.46
#2009-06-09| 433.63
#2009-06-10| 439.97
#2009-06-11| 447.06
#2009-06-12| 443.66
#2009-06-15| 425.38
#2009-06-16| 425.32
#2009-06-17| 409.15
#2009-06-18| 413.53
#2009-06-19| 413.93
#2009-06-22| 397.55
#2009-06-23| 400.85
#2009-06-24| 411.25
#2009-06-25| 400.93
#2009-06-26| 406.04
#2009-06-29| 413.50
#2009-06-30| 406.07
#2009-07-01| 417.40
#2009-07-02| 401.26
#2009-07-03| .
#2009-07-06| 391.88
#2009-07-07| 393.14
#2009-07-08| 387.61
#2009-07-09| 392.89
#2009-07-10| 385.98
#2009-07-13| 398.17
#2009-07-14| 400.32
#2009-07-15| 413.65
#2009-07-16| 420.39
#2009-07-17| 421.70
#2009-07-20| 428.58
#2009-07-21| 435.31
#2009-07-22| 439.89
#2009-07-23| 451.95
#2009-07-24| 444.58
#2009-07-27| 446.14
#2009-07-28| 441.67
#2009-07-29| 452.22
#2009-07-30| 456.16
#2009-07-31| 464.26
#2009-08-03| 483.11
#2009-08-04| 478.43
#2009-08-05| 475.14
#2009-08-06| 474.29
#2009-08-07| 471.79
#2009-08-10| 467.69
#2009-08-11| 457.14
#2009-08-12| 463.85
#2009-08-13| 474.45
#2009-08-14| 462.08
#2009-08-17| 450.63
#2009-08-18| 455.75
#2009-08-19| 461.48
#2009-08-20| 468.94
#2009-08-21| 478.97
#2009-08-24| 485.34
#2009-08-25| 488.70
#2009-08-26| 477.14
#2009-08-27| 469.31
#2009-08-28| 481.77
#2009-08-31| 475.87
#2009-09-01| 468.15
#2009-09-02| 463.86
#2009-09-03| 460.03
#2009-09-04| 463.73
#2009-09-07| .
#2009-09-08| 490.46
#2009-09-09| 499.09
#2009-09-10| 494.99
#2009-09-11| 500.69
#2009-09-14| 502.59
#2009-09-15| 504.82
#2009-09-16| 517.97
#2009-09-17| 522.82
#2009-09-18| 520.57
#2009-09-21| 512.41
#2009-09-22| 515.83
#2009-09-23| 511.21
#2009-09-24| 501.75
#2009-09-25| 496.06
#2009-09-28| 509.57
#2009-09-29| 505.98
#2009-09-30| 504.59
#2009-10-01| 488.48
#2009-10-02| 481.83
#2009-10-05| 489.40
#2009-10-06| 508.75
#2009-10-07| 507.48
#2009-10-08| 518.97
#2009-10-09| 517.03
#2009-10-12| 526.88
#2009-10-13| 521.22
#2009-10-14| 544.46
#2009-10-15| 544.48
#2009-10-16| 536.15
#2009-10-19| 550.00
#2009-10-20| 543.67
#2009-10-21| 549.72
#2009-10-22| 541.04
#2009-10-23| 539.42
#2009-10-26| 531.52
#2009-10-27| 524.92
#2009-10-28| 511.87
#2009-10-29| 521.17
#2009-10-30| 505.24
#2009-11-02| 509.80
#2009-11-03| 502.75
#2009-11-04| 518.46
#2009-11-05| 528.86
#2009-11-06| 529.15
#2009-11-09| 546.92
#2009-11-10| 543.39
#2009-11-11| 550.30
#2009-11-12| 551.23
#2009-11-13| 552.86
#2009-11-16| 567.05
#2009-11-17| 561.90
#2009-11-18| 563.66
#2009-11-19| 552.38
#2009-11-20| 553.45
#2009-11-23| 574.91
#2009-11-24| 572.93
#2009-11-25| 580.48
#2009-11-26| .
#2009-11-27| 563.72
#2009-11-30| 561.07
#2009-12-01| 580.01
#2009-12-02| 589.05
#2009-12-03| 588.37
#2009-12-04| 586.23
#2009-12-07| 582.76
#2009-12-08| 566.62
#2009-12-09| 569.05
#2009-12-10| 572.71
#2009-12-11| 581.30
#2009-12-14| 583.49
#2009-12-15| 579.47
#2009-12-16| 585.89
#2009-12-17| 570.46
#2009-12-18| 566.39
#2009-12-21| 576.25
#2009-12-22| 571.76
#2009-12-23| 577.75
#2009-12-24| 578.69
#2009-12-25| .
#2009-12-28| 583.65
#2009-12-29| 584.37
#2009-12-30| 576.46
#2009-12-31| 578.44
#2010-01-01| .
#2010-01-04| 592.27
#2010-01-05| 585.94
#2010-01-06| 585.88
#2010-01-07| 581.56
#2010-01-08| 579.82
#2010-01-11| 585.49
#2010-01-12| 575.38
#2010-01-13| 580.34
#2010-01-14| 580.64
#2010-01-15| 565.17
#2010-01-18| .
#2010-01-19| 573.67
#2010-01-20| 553.42
#2010-01-21| 537.54
#2010-01-22| 537.79
#2010-01-25| 533.52
#2010-01-26| 532.46
#2010-01-27| 530.96
#2010-01-28| 518.73
#2010-01-29| 526.39
#2010-02-01| 530.71
#2010-02-02| 536.94
#2010-02-03| 535.11
#2010-02-04| 515.49
#2010-02-05| 501.99
#2010-02-08| 510.15
#2010-02-09| 512.70
#2010-02-10| 513.50
#2010-02-11| 511.93
#2010-02-12| 514.84
#2010-02-15| .
#2010-02-16| 526.08
#2010-02-17| 530.94
#2010-02-18| 531.18
#2010-02-19| 529.10
#2010-02-22| 527.78
#2010-02-23| 521.70
#2010-02-24| 519.60
#2010-02-25| 512.32
#2010-02-26| 521.03
#2010-03-01| 526.83
#2010-03-02| 533.92
#2010-03-03| 545.54
#2010-03-04| 537.79
#2010-03-05| 548.23
#2010-03-08| 547.42
#2010-03-09| 546.30
#2010-03-10| 554.58
#2010-03-11| 551.61
#2010-03-12| 556.57
#2010-03-15| 548.17
#2010-03-16| 557.85
#2010-03-17| 559.36
#2010-03-18| 551.37
#2010-03-19| 545.86
#2010-03-22| 548.70
#2010-03-23| 549.73
#2010-03-24| 540.59
#2010-03-25| 545.12
#2010-03-26| 544.00
#2010-03-29| 548.34
#2010-03-30| 547.75
#2010-03-31| 554.17
#2010-04-01| 562.03
#2010-04-02| .
#2010-04-05| 560.00
#2010-04-06| 553.94
#2010-04-07| 548.16
#2010-04-08| 544.75
#2010-04-09| 554.90
#2010-04-12| 559.35
#2010-04-13| 555.74
#2010-04-14| 559.36
#2010-04-15| 557.51
#2010-04-16| 548.70
#2010-04-19| 544.69
#2010-04-20| 549.27
#2010-04-21| 547.26
#2010-04-22| 540.44
#2010-04-23| 556.35
#2010-04-26| 560.96
#2010-04-27| 547.50
#2010-04-28| 535.00
#2010-04-29| 540.67
#2010-04-30| 539.08
#2010-05-03| 539.45
#2010-05-04| 516.17
#2010-05-05| 504.89
#2010-05-06| 500.00
#2010-05-07| 481.16
#2010-05-10| 515.24
#2010-05-11| 509.03
#2010-05-12| 518.74
#2010-05-13| 518.92
#2010-05-14| 497.57
#2010-05-17| 496.19
#2010-05-18| 502.71
#2010-05-19| 486.25
#2010-05-20| 473.78
#2010-05-21| 480.05
#2010-05-24| 473.05
#2010-05-25| 455.52
#2010-05-26| 464.80
#2010-05-27| 480.69
#2010-05-28| 478.68
#2010-05-31| .
#2010-06-01| 481.24
#2010-06-02| 478.71
#2010-06-03| 486.33
#2010-06-04| 472.89
#2010-06-07| 468.16
#2010-06-08| 467.90
#2010-06-09| 482.18
#2010-06-10| 491.26
#2010-06-11| 492.19
#2010-06-14| 505.94
#2010-06-15| 507.33
#2010-06-16| 511.05
#2010-06-17| 514.96
#2010-06-18| 515.29
#2010-06-21| 522.45
#2010-06-22| 517.73
#2010-06-23| 512.45
#2010-06-24| 510.54
#2010-06-25| 506.78
#2010-06-28| 517.76
#2010-06-29| 490.37
#2010-06-30| 492.59
#2010-07-01| 488.95
#2010-07-02| 492.09
#2010-07-05| .
#2010-07-06| 501.26
#2010-07-07| 501.14
#2010-07-08| 508.45
#2010-07-09| 513.46
#2010-07-12| 512.39
#2010-07-13| 525.16
#2010-07-14| 527.36
#2010-07-15| 530.06
#2010-07-16| 525.69
#2010-07-19| 521.88
#2010-07-20| 515.64
#2010-07-21| 518.45
#2010-07-22| 530.70
#2010-07-23| 531.89
#2010-07-26| 536.21
#2010-07-27| 535.46
#2010-07-28| 531.25
#2010-07-29| 532.01
#2010-07-30| 530.61
#2010-08-02| 555.96
#2010-08-03| 555.23
#2010-08-04| 554.25
#2010-08-05| 560.08
#2010-08-06| 564.04
#2010-08-09| 566.56
#2010-08-10| 553.53
#2010-08-11| 536.30
#2010-08-12| 535.89
#2010-08-13| 529.65
#2010-08-16| 532.49
#2010-08-17| 544.58
#2010-08-18| 543.13
#2010-08-19| 533.90
#2010-08-20| 518.70
#2010-08-23| 516.64
#2010-08-24| 510.09
#2010-08-25| 504.03
#2010-08-26| 512.80
#2010-08-27| 514.53
#2010-08-30| 510.99
#2010-08-31| 515.99
#2010-09-01| 535.57
#2010-09-02| 536.85
#2010-09-03| 541.48
#2010-09-06| .
#2010-09-07| 537.46
#2010-09-08| 542.65
#2010-09-09| 547.66
#2010-09-10| 551.05
#2010-09-13| 561.87
#2010-09-14| 570.70
#2010-09-15| 571.10
#2010-09-16| 572.79
#2010-09-17| 570.02
#2010-09-20| 581.35
#2010-09-21| 580.16
#2010-09-22| 587.83
#2010-09-23| 584.96
#2010-09-24| 600.40
#2010-09-27| 599.01
#2010-09-28| 603.19
#2010-09-29| 600.52
#2010-09-30| 597.52
#2010-10-01| 602.88
#2010-10-04| 597.12
#2010-10-05| 615.24
#2010-10-06| 627.18
#2010-10-07| 624.68
#2010-10-08| 635.04
#2010-10-11| 633.99
#2010-10-12| 630.26
#2010-10-13| 646.73
#2010-10-14| 657.87
#2010-10-15| 657.64
#2010-10-18| 657.86
#2010-10-19| 643.81
#2010-10-20| 657.01
#2010-10-21| 666.83
#2010-10-22| 661.47
#2010-10-25| 668.05
#2010-10-26| 660.72
#2010-10-27| 652.00
#2010-10-28| 655.17
#2010-10-29| 653.53
#2010-11-01| 656.57
#2010-11-02| 669.47
#2010-11-03| 667.58
#2010-11-04| 693.54
#2010-11-05| 691.86
#2010-11-08| 684.02
#2010-11-09| 688.33
#2010-11-10| 668.81
#2010-11-11| 665.97
#2010-11-12| 660.34
#2010-11-15| 665.56
#2010-11-16| 645.94
#2010-11-17| 649.06
#2010-11-18| 665.25
#2010-11-19| 672.08
#2010-11-22| 668.58
#2010-11-23| 652.38
#2010-11-24| 663.21
#2010-11-25| .
#2010-11-26| 656.38
#2010-11-29| 634.36
#2010-11-30| 634.88
#2010-12-01| 650.13
#2010-12-02| 661.20
#2010-12-03| 672.91
#2010-12-06| 675.13
#2010-12-07| 684.13
#2010-12-08| 678.13
#2010-12-09| 670.32
#2010-12-10| 672.85
#2010-12-13| 681.21
#2010-12-14| 682.24
#2010-12-15| 683.21
#2010-12-16| 677.61
#2010-12-17| 674.13
#2010-12-20| 674.31
#2010-12-21| 683.53
#2010-12-22| 681.11
#2010-12-23| 679.14
#2010-12-24| .
#2010-12-27| 678.06
#2010-12-28| 677.59
#2010-12-29| 683.02
#2010-12-30| 680.93
#2010-12-31| 686.56
#2011-01-03| 686.03
#2011-01-04| 677.83
#2011-01-05| 663.34
#2011-01-06| 662.63
#2011-01-07| 655.37
#2011-01-10| 646.72
#2011-01-11| 652.97
#2011-01-12| 672.81
#2011-01-13| 680.79
#2011-01-14| 677.04
#2011-01-17| .
#2011-01-18| 681.00
#2011-01-19| 676.09
#2011-01-20| 659.12
#2011-01-21| 670.14
#2011-01-24| 669.82
#2011-01-25| 673.79
#2011-01-26| 687.16
#2011-01-27| 685.54
#2011-01-28| 671.88
#2011-01-31| 676.47
#2011-02-01| 693.41
#2011-02-02| 696.75
#2011-02-03| 685.81
#2011-02-04| 683.46
#2011-02-07| 687.33
#2011-02-08| 690.46
#2011-02-09| 696.23
#2011-02-10| 693.61
#2011-02-11| 689.69
#2011-02-14| 696.29
#2011-02-15| 702.55
#2011-02-16| 695.98
#2011-02-17| 703.28
#2011-02-18| 710.11
#2011-02-21| .
#2011-02-22| 696.49
#2011-02-23| 688.43
#2011-02-24| 690.67
#2011-02-25| 691.92
#2011-02-28| 706.97
#2011-03-01| 706.29
#2011-03-02| 710.39
#2011-03-03| 719.45
#2011-03-04| 719.06
#2011-03-07| 720.15
#2011-03-08| 709.39
#2011-03-09| 708.57
#2011-03-10| 692.35
#2011-03-11| 685.95
#2011-03-14| 686.61
#2011-03-15| 662.87
#2011-03-16| 651.87
#2011-03-17| 670.70
#2011-03-18| 681.88
#2011-03-21| 694.62
#2011-03-22| 692.15
#2011-03-23| 689.79
#2011-03-24| 707.02
#2011-03-25| 706.00
#2011-03-28| 702.17
#2011-03-29| 707.44
#2011-03-30| 715.16
#2011-03-31| 721.81
#2011-04-01| 732.23
#2011-04-04| 742.14
#2011-04-05| 736.41
#2011-04-06| 748.49
#2011-04-07| 742.69
#2011-04-08| 756.29
#2011-04-11| 758.98
#2011-04-12| 747.45
#2011-04-13| 755.67
#2011-04-14| 750.76
#2011-04-15| 753.83
#2011-04-18| 729.86
#2011-04-19| 735.31
#2011-04-20| 770.55
#2011-04-21| 784.72
#2011-04-22| .
#2011-04-25| 784.11
#2011-04-26| 793.47
#2011-04-27| 799.63
#2011-04-28| 815.55
#2011-04-29| 825.98
#2011-05-02| 831.40
#2011-05-03| 827.96
#2011-05-04| 808.99
#2011-05-05| 796.92
#2011-05-06| 804.71
#2011-05-09| 789.90
#2011-05-10| 805.70
#2011-05-11| 791.89
#2011-05-12| 778.69
#2011-05-13| 780.10
#2011-05-16| 784.51
#2011-05-17| 761.68
#2011-05-18| 774.46
#2011-05-19| 779.06
#2011-05-20| 767.03
#2011-05-23| 746.78
#2011-05-24| 758.58
#2011-05-25| 754.47
#2011-05-26| 750.51
#2011-05-27| 766.17
#2011-05-30| .
#2011-05-31| 795.42
#2011-06-01| 791.28
#2011-06-02| 775.01
#2011-06-03| 784.82
#2011-06-06| 791.38
#2011-06-07| 792.48
#2011-06-08| 780.40
#2011-06-09| 788.88
#2011-06-10| 772.57
#2011-06-13| 775.11
#2011-06-14| 790.67
#2011-06-15| 769.64
#2011-06-16| 760.71
#2011-06-17| 768.79
#2011-06-20| 765.19
#2011-06-21| 784.61
#2011-06-22| 790.55
#2011-06-23| 755.43
#2011-06-24| 754.29
#2011-06-27| 753.46
#2011-06-28| 765.57
#2011-06-29| 782.35
#2011-06-30| 794.04
#2011-07-01| 796.56
#2011-07-04| .
#2011-07-05| 798.85
#2011-07-06| 795.84
#2011-07-07| 804.57
#2011-07-08| 795.97
#2011-07-11| 768.56
#2011-07-12| 764.91
#2011-07-13| 780.74
#2011-07-14| 775.08
#2011-07-15| 774.04
#2011-07-18| 762.25
#2011-07-19| 771.51
#2011-07-20| 770.07
#2011-07-21| 787.53
#2011-07-22| 786.07
#2011-07-25| 793.04
#2011-07-26| 798.26
#2011-07-27| 782.37
#2011-07-28| 761.96
#2011-07-29| 767.70
#2011-08-01| 744.67
#2011-08-02| 727.10
#2011-08-03| 716.29
#2011-08-04| 680.09
#2011-08-05| 666.02
#2011-08-08| 635.08
#2011-08-09| 645.70
#2011-08-10| 622.12
#2011-08-11| 645.43
#2011-08-12| 660.10
#2011-08-15| 675.03
#2011-08-16| 667.58
#2011-08-17| 667.54
#2011-08-18| 629.80
#2011-08-19| 617.86
#2011-08-22| 614.22
#2011-08-23| 623.37
#2011-08-24| 642.12
#2011-08-25| 624.46
#2011-08-26| 620.60
#2011-08-29| 641.30
#2011-08-30| 637.95
#2011-08-31| 656.54
#2011-09-01| 644.35
#2011-09-02| 625.92
#2011-09-05| .
#2011-09-06| 580.04
#2011-09-07| 600.98
#2011-09-08| 600.34
#2011-09-09| 572.16
#2011-09-12| 558.01
#2011-09-13| 564.08
#2011-09-14| 577.41
#2011-09-15| 595.83
#2011-09-16| 592.98
#2011-09-19| 570.72
#2011-09-20| 588.24
#2011-09-21| 573.15
#2011-09-22| 538.72
#2011-09-23| 543.37
#2011-09-26| 552.68
#2011-09-27| 582.69
#2011-09-28| 573.87
#2011-09-29| 579.37
#2011-09-30| 555.95
#2011-10-03| 539.39
#2011-10-04| 523.84
#2011-10-05| 545.36
#2011-10-06| 570.54
#2011-10-07| 576.17
#2011-10-10| 600.58
#2011-10-11| 604.72
#2011-10-12| 624.47
#2011-10-13| 615.10
#2011-10-14| 628.22
#2011-10-17| 615.11
#2011-10-18| 615.39
#2011-10-19| 616.26
#2011-10-20| 603.47
#2011-10-21| 632.28
#2011-10-24| 641.07
#2011-10-25| 638.82
#2011-10-26| 630.49
#2011-10-27| 676.48
#2011-10-28| 679.35
#2011-10-31| 652.14
#2011-11-01| 612.20
#2011-11-02| 628.90
#2011-11-03| 642.66
#2011-11-04| 629.13
#2011-11-07| 625.07
#2011-11-08| 632.45
#2011-11-09| 609.77
#2011-11-10| 610.05
#2011-11-11| 632.13
#2011-11-14| 618.50
#2011-11-15| 612.90
#2011-11-16| 610.45
#2011-11-17| 602.18
#2011-11-18| 594.14
#2011-11-21| 573.55
#2011-11-22| 573.44
#2011-11-23| 564.65
#2011-11-24| .
#2011-11-25| 562.44
#2011-11-28| 591.14
#2011-11-29| 596.45
#2011-11-30| 631.42
#2011-12-01| 619.16
#2011-12-02| 620.85
#2011-12-05| 626.16
#2011-12-06| 620.36
#2011-12-07| 617.99
#2011-12-08| 605.29
#2011-12-09| 612.19
#2011-12-12| 589.86
#2011-12-13| 582.97
#2011-12-14| 567.21
#2011-12-15| 573.85
#2011-12-16| 578.29
#2011-12-19| 575.08
#2011-12-20| 599.31
#2011-12-21| 593.78
#2011-12-22| 599.32
#2011-12-23| 601.65
#2011-12-26| .
#2011-12-27| 605.66
#2011-12-28| 594.66
#2011-12-29| 602.10
#2011-12-30| 611.48
#2012-01-02| .
#2012-01-03| 637.36
#2012-01-04| 629.32
#2012-01-05| 623.45
#2012-01-06| 616.27
#2012-01-09| 613.55
#2012-01-10| 636.38
#2012-01-11| 628.33
#2012-01-12| 638.33
#2012-01-13| 629.08
#2012-01-16| .
#2012-01-17| 644.71
#2012-01-18| 650.27
#2012-01-19| 655.53
#2012-01-20| 652.79
#2012-01-23| 660.86
#2012-01-24| 655.78
#2012-01-25| 651.11
#2012-01-26| 670.74
#2012-01-27| 666.10
#2012-01-30| 658.34
#2012-01-31| 658.51
#2012-02-01| 677.91
#2012-02-02| 680.77
#2012-02-03| 687.22
#2012-02-06| 684.83
#2012-02-07| 692.17
#2012-02-08| 689.91
#2012-02-09| 700.25
#2012-02-10| 683.61
#2012-02-13| 689.96
#2012-02-14| 686.26
#2012-02-15| 688.47
#2012-02-16| 690.93
#2012-02-17| 700.90
#2012-02-20| .
#2012-02-21| 716.89
#2012-02-22| 711.56
#2012-02-23| 716.99
#2012-02-24| 726.72
#2012-02-27| 724.42
#2012-02-28| 728.42
#2012-02-29| 720.67
#2012-03-01| 728.04
#2012-03-02| 717.54
#2012-03-05| 711.16
#2012-03-06| 677.71
#2012-03-07| 685.01
#2012-03-08| 709.69
#2012-03-09| 707.64
#2012-03-12| 709.47
#2012-03-13| 717.76
#2012-03-14| 710.62
#2012-03-15| 719.57
#2012-03-16| 724.85
#2012-03-19| 723.46
#2012-03-20| 716.54
#2012-03-21| 719.81
#2012-03-22| 712.33
#2012-03-23| 718.92
#2012-03-26| 732.56
#2012-03-27| 730.67
#2012-03-28| 719.37
#2012-03-29| 713.41
#2012-03-30| 726.08
#2012-04-02| 738.49
#2012-04-03| 735.18
#2012-04-04| 701.88
#2012-04-05| 699.05
#2012-04-06| .
#2012-04-09| 699.47
#2012-04-10| 685.58
#2012-04-11| 693.21
#2012-04-12| 709.54
#2012-04-13| 689.93
#2012-04-16| 698.63
#2012-04-17| 718.64
#2012-04-18| 709.47
#2012-04-19| 709.92
#2012-04-20| 720.14
#2012-04-23| 691.63
#2012-04-24| 699.05
#2012-04-25| 716.00
#2012-04-26| 718.25
#2012-04-27| 730.02
#2012-04-30| 721.34
#2012-05-01| 721.07
#2012-05-02| 717.28
#2012-05-03| 717.15
#2012-05-04| 699.07
#2012-05-07| 695.99
#2012-05-08| 680.76
#2012-05-09| 682.95
#2012-05-10| 684.61
#2012-05-11| 690.80
#2012-05-14| 670.30
#2012-05-15| 662.53
#2012-05-16| 662.38
#2012-05-17| 654.83
#2012-05-18| 649.68
#2012-05-21| 660.25
#2012-05-22| 669.74
#2012-05-23| 644.21
#2012-05-24| 647.31
#2012-05-25| 644.05
#2012-05-28| .
#2012-05-29| 660.71
#2012-05-30| 641.01
#2012-05-31| 637.89
#2012-06-01| 617.41
#2012-06-04| 614.82
#2012-06-05| 612.34
#2012-06-06| 628.29
#2012-06-07| 642.76
#2012-06-08| 634.01
#2012-06-11| 639.29
#2012-06-12| 638.79
#2012-06-13| 643.24
#2012-06-14| 642.89
#2012-06-15| 649.99
#2012-06-18| 650.23
#2012-06-19| 668.58
#2012-06-20| 667.20
#2012-06-21| 657.96
#2012-06-22| 638.51
#2012-06-25| 628.85
#2012-06-26| 632.91
#2012-06-27| 635.66
#2012-06-28| 627.99
#2012-06-29| 669.57
#2012-07-02| 668.00
#2012-07-03| 680.98
#2012-07-04| .
#2012-07-05| 664.04
#2012-07-06| 655.41
#2012-07-09| 650.31
#2012-07-10| 648.98
#2012-07-11| 647.98
#2012-07-12| 641.77
#2012-07-13| 656.28
#2012-07-16| 655.85
#2012-07-17| 658.35
#2012-07-18| 671.49
#2012-07-19| 682.60
#2012-07-20| 669.62
#2012-07-23| 647.73
#2012-07-24| 644.21
#2012-07-25| 648.41
#2012-07-26| 678.04
#2012-07-27| 693.79
#2012-07-30| 691.59
#2012-07-31| 691.21
#2012-08-01| 692.83
#2012-08-02| 671.96
#2012-08-03| 702.41
#2012-08-06| 706.97
#2012-08-07| 712.51
#2012-08-08| 709.64
#2012-08-09| 709.74
#2012-08-10| 706.11
#2012-08-13| 703.47
#2012-08-14| 709.67
#2012-08-15| 706.31
#2012-08-16| 713.92
#2012-08-17| 712.67
#2012-08-20| 713.96
#2012-08-21| 727.08
#2012-08-22| 716.42
#2012-08-23| 718.85
#2012-08-24| 720.22
#2012-08-27| 726.15
#2012-08-28| 723.38
#2012-08-29| 724.77
#2012-08-30| 710.74
#2012-08-31| 719.92
#2012-09-03| .
#2012-09-04| 716.83
#2012-09-05| 722.90
#2012-09-06| 746.91
#2012-09-07| 757.57
#2012-09-10| 754.68
#2012-09-11| 765.48
#2012-09-12| 770.23
#2012-09-13| 766.55
#2012-09-14| 791.06
#2012-09-17| 793.44
#2012-09-18| 784.37
#2012-09-19| 790.34
#2012-09-20| 786.13
#2012-09-21| 793.99
#2012-09-24| 784.94
#2012-09-25| 792.51
#2012-09-26| 774.50
#2012-09-27| 780.69
#2012-09-28| 772.73
#2012-10-01| 791.75
#2012-10-02| 785.39
#2012-10-03| 780.98
#2012-10-04| 781.04
#2012-10-05| 795.40
#2012-10-08| 779.61
#2012-10-09| 769.93
#2012-10-10| 764.71
#2012-10-11| 775.82
#2012-10-12| 768.58
#2012-10-15| 771.04
#2012-10-16| 787.68
#2012-10-17| 794.44
#2012-10-18| 793.23
#2012-10-19| 784.08
#2012-10-22| 778.26
#2012-10-23| 750.31
#2012-10-24| 755.26
#2012-10-25| 759.46
#2012-10-26| 761.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 766.41
#2012-11-01| 771.73
#2012-11-02| 766.54
#2012-11-05| 758.77
#2012-11-06| 765.94
#2012-11-07| 750.51
#2012-11-08| 747.87
#2012-11-09| 745.79
#2012-11-12| 745.94
#2012-11-13| 749.85
#2012-11-14| 745.83
#2012-11-15| 742.05
#2012-11-16| 731.95
#2012-11-19| 754.78
#2012-11-20| 763.28
#2012-11-21| 763.18
#2012-11-22| .
#2012-11-23| 789.32
#2012-11-26| 788.44
#2012-11-27| 789.67
#2012-11-28| 792.96
#2012-11-29| 802.24
#2012-11-30| 803.31
#2012-12-03| 810.01
#2012-12-04| 806.93
#2012-12-05| 804.96
#2012-12-06| 815.44
#2012-12-07| 810.94
#2012-12-10| 815.29
#2012-12-11| 822.94
#2012-12-12| 825.47
#2012-12-13| 827.72
#2012-12-14| 832.65
#2012-12-17| 834.52
#2012-12-18| 840.23
#2012-12-19| 845.41
#2012-12-20| 844.45
#2012-12-21| 834.67
#2012-12-24| 835.47
#2012-12-25| 835.47
#2012-12-26| 837.07
#2012-12-27| 838.28
#2012-12-28| 833.05
#2012-12-31| 832.62
#2013-01-01| 832.62
#2013-01-02| 844.94
#2013-01-03| 834.11
#2013-01-04| 832.92
#2013-01-07| 828.27
#2013-01-08| 824.82
#2013-01-09| 826.11
#2013-01-10| 833.12
#2013-01-11| 841.23
#2013-01-14| 843.37
#2013-01-15| 841.27
#2013-01-16| 844.46
#2013-01-17| 855.57
#2013-01-18| 849.49
#2013-01-21| 856.46
#2013-01-22| 852.43
#2013-01-23| 853.79
#2013-01-24| 862.44
#2013-01-25| 884.93
#2013-01-28| 878.50
#2013-01-29| 876.32
#2013-01-30| 876.58
#2013-01-31| 871.98
#2013-02-01| 890.55
#2013-02-04| 863.68
#2013-02-05| 864.44
#2013-02-06| 852.91
#2013-02-07| 845.98
#2013-02-08| 849.76
#2013-02-11| 847.77
#2013-02-12| 853.52
#2013-02-13| 860.84
#2013-02-14| 846.09
#2013-02-15| 843.80
#2013-02-18| 844.73
#2013-02-19| 862.99
#2013-02-20| 864.38
#2013-02-21| 841.07
#2013-02-22| 851.84
#2013-02-25| 860.47
#2013-02-26| 836.76
#2013-02-27| 844.79
#2013-02-28| 850.56
#2013-03-01| 842.02
#2013-03-04| 844.63
#2013-03-05| 862.16
#2013-03-06| 861.71
#2013-03-07| 865.03
#2013-03-08| 859.69
#2013-03-11| 862.25
#2013-03-12| 863.49
#2013-03-13| 861.80
#2013-03-14| 873.23
#2013-03-15| 877.69
#2013-03-18| 868.98
#2013-03-19| 859.41
#2013-03-20| 871.25
#2013-03-21| 854.37
#2013-03-22| 852.66
#2013-03-25| 841.68
#2013-03-26| 844.72
#2013-03-27| 831.75
#2013-03-28| 841.73
#2013-03-29| 841.73
#2013-04-01| 842.06
#2013-04-02| 852.17
#2013-04-03| 850.70
#2013-04-04| 842.97
#2013-04-05| 834.35
#2013-04-08| 836.67
#2013-04-09| 838.30
#2013-04-10| 853.36
#2013-04-11| 862.56
#2013-04-12| 849.31
#2013-04-15| 848.31
#2013-04-16| 850.21
#2013-04-17| 822.35
#2013-04-18| 829.96
#2013-04-19| 831.82
#2013-04-22| 824.91
#2013-04-23| 839.69
#2013-04-24| 845.47
#2013-04-25| 853.31
#2013-04-26| 863.18
#2013-04-29| 873.99
#2013-04-30| 881.88
#2013-05-01| 882.97
#2013-05-02| 877.84
#2013-05-03| 893.19
#2013-05-06| 890.20
#2013-05-07| 898.51
#2013-05-08| 908.04
#2013-05-09| 902.40
#2013-05-10| 895.45
#2013-05-13| 897.40
#2013-05-14| 900.69
#2013-05-15| 893.34
#2013-05-16| 898.77
#2013-05-17| 893.15
#2013-05-20| 894.71
#2013-05-21| 899.81
#2013-05-22| 901.47
#2013-05-23| 889.29
#2013-05-24| 893.11
#2013-05-27| 898.28
#2013-05-28| 903.45
#2013-05-29| 899.39
#2013-05-30| 906.90
#2013-05-31| 897.40
#2013-06-03| 899.19
#2013-06-04| 899.39
#2013-06-05| 887.60
#2013-06-06| 886.03
#2013-06-07| 900.19
#2013-06-10| 904.67
#2013-06-11| 901.00
#2013-06-12| 904.24
#2013-06-13| 895.94
#2013-06-14| 899.85
#2013-06-17| 909.29
#2013-06-18| 916.72
#2013-06-19| 916.18
#2013-06-20| 869.65
#2013-06-21| 856.37
#2013-06-24| 837.38
#2013-06-25| 848.33
#2013-06-26| 856.78
#2013-06-27| 857.01
#2013-06-28| 857.12
#2013-07-01| 861.66
#2013-07-02| 859.28
#2013-07-03| 850.42
#2013-07-04| 861.17
#2013-07-05| 838.60
#2013-07-08| 857.82
#2013-07-09| 863.54
#2013-07-10| 868.81
#2013-07-11| 892.14
#2013-07-12| 894.31
#2013-07-15| 895.51
#2013-07-16| 893.20
#2013-07-17| 894.02
#2013-07-18| 896.00
#2013-07-19| 898.05
#2013-07-22| 899.32
#2013-07-23| 896.14
#2013-07-24| 896.10
#2013-07-25| 883.73
#2013-07-26| 882.19
#2013-07-29| 884.03
#2013-07-30| 889.62
#2013-07-31| 894.05
#2013-08-01| 901.92
#2013-08-02| 908.91
#2013-08-05| 900.50
#2013-08-06| 897.71
#2013-08-07| 892.84
#2013-08-08| 899.51
#2013-08-09| 897.07
#2013-08-12| 897.07
#2013-08-13| 904.30
#2013-08-14| 907.70
#2013-08-15| 903.90
#2013-08-16| 912.35
#2013-08-19| 915.57
#2013-08-20| 917.25
#2013-08-21| 911.97
#2013-08-22| 922.49
#2013-08-23| 931.11
#2013-08-26| 930.19
#2013-08-27| 915.00
#2013-08-28| 896.58
#2013-08-29| 890.43
#2013-08-30| 879.54
#2013-09-02| 894.80
#2013-09-03| 890.00
#2013-09-04| 896.52
#2013-09-05| 885.35
#2013-09-06| 888.28
#2013-09-09| 892.51
#2013-09-10| 912.36
#2013-09-11| 915.52
#2013-09-12| 912.66
#2013-09-13| 911.92
#2013-09-16| 932.54
#2013-09-17| 926.97
#2013-09-18| 932.60
#2013-09-19| 951.12
#2013-09-20| 949.52
#2013-09-23| 946.74
#2013-09-24| 944.40
#2013-09-25| 945.97
#2013-09-26| 943.53
#2013-09-27| 944.62
#2013-09-30| 938.83
#2013-10-01| 941.74
#2013-10-02| 937.82
#2013-10-03| 936.38
#2013-10-04| 933.85
#2013-10-07| 923.97
#2013-10-08| 919.49
#2013-10-09| 905.96
#2013-10-10| 919.91
#2013-10-11| 928.74
#2013-10-14| 930.76
#2013-10-15| 931.76
#2013-10-16| 935.31
#2013-10-17| 948.72
#2013-10-18| 957.91
#2013-10-21| 957.07
#2013-10-22| 971.35
#2013-10-23| 975.90
#2013-10-24| 973.59
#2013-10-25| 979.31
#2013-10-28| 982.10
#2013-10-29| 981.97
#2013-10-30| 980.75
#2013-10-31| 967.18
#2013-11-01| 957.16
#2013-11-04| 966.27
#2013-11-05| 963.14
#2013-11-06| 970.29
#2013-11-07| 959.93
#2013-11-08| 956.30
#2013-11-11| 964.69
#2013-11-12| 963.03
#2013-11-13| 957.67
#2013-11-14| 974.48
#2013-11-15| 978.20
#2013-11-18| 981.13
#2013-11-19| 979.86
#2013-11-20| 976.23
#2013-11-21| 974.51
#2013-11-22| 977.30
#2013-11-25| 982.46
#2013-11-26| 982.63
#2013-11-27| 988.69
#2013-11-28| 994.03
#2013-11-29|1002.21
#2013-12-02| 998.53
#2013-12-03| 982.23
#2013-12-04| 969.57
#2013-12-05| 973.36
#2013-12-06| 980.54
#2013-12-09| 985.61
#2013-12-10| 982.24
#2013-12-11| 979.56
#2013-12-12| 969.77
#2013-12-13| 969.26
#2013-12-16| 984.46
#2013-12-17| 976.22
#2013-12-18| 987.33
#2013-12-19| 989.68
#2013-12-20| 995.40
#2013-12-23|1009.88
#2013-12-24|1008.15
#2013-12-25|1008.15
#2013-12-26|1009.95
#2013-12-27|1029.28
#2013-12-30|1027.39
#2013-12-31|1026.84
#2014-01-01|1026.84
#2014-01-02|1005.02
#2014-01-03|1009.14
#2014-01-06|1005.84
#2014-01-07|1007.42
#2014-01-08|1002.97
#2014-01-09| 988.66
#2014-01-10|1000.00
#2014-01-13| 997.29
#2014-01-14| 999.26
#2014-01-15|1005.55
#2014-01-16|1008.71
#2014-01-17|1009.45
#2014-01-20|1012.60
#2014-01-21|1012.89
#2014-01-22|1015.21
#2014-01-23|1014.95
#2014-01-24| 986.93
#2014-01-27| 977.53
#2014-01-28| 985.11
#2014-01-29| 981.29
#2014-01-30| 977.85
#2014-01-31| 968.36
#2014-02-03| 962.24
#2014-02-04| 952.70
#2014-02-05| 949.81
#2014-02-06| 968.11
#2014-02-07| 975.95
#2014-02-10| 982.43
#2014-02-11|1006.99
#2014-02-12|1002.50
#2014-02-13|1014.69
#2014-02-14|1025.21
#2014-02-17|1025.46
#2014-02-18|1029.18
#2014-02-19|1033.72
#2014-02-20|1023.86
#2014-02-21|1027.15
#2014-02-24|1032.61
#2014-02-25|1031.54
#2014-02-26|1024.81
#2014-02-27|1018.43
#2014-02-28|1041.12
#2014-03-03|1009.07
#2014-03-04|1031.10
#2014-03-05|1026.48
#2014-03-06|1033.97
#2014-03-07|1020.36
#2014-03-10|1016.35
#2014-03-11|1012.63
#2014-03-12|1004.86
#2014-03-13| 984.98
#2014-03-14| 991.92
#2014-03-17| 999.97
#2014-03-18|1000.77
#2014-03-19|1002.49
#2014-03-20| 991.29
#2014-03-21|1002.76
#2014-03-24| 985.27
#2014-03-25|1001.20
#2014-03-26|1010.53
#2014-03-27|1010.18
#2014-03-28|1021.98
#2014-03-31|1022.64
#2014-04-01|1022.33
#2014-04-02|1020.04
#2014-04-03|1015.39
#2014-04-04|1019.19
#2014-04-07|1007.36
#2014-04-08|1012.17
#2014-04-09|1011.57
#2014-04-10|1015.38
#2014-04-11| 997.87
#2014-04-14| 998.25
#2014-04-15| 986.10
#2014-04-16| 998.57
#2014-04-17|1006.35
#2014-04-18|1004.71
#2014-04-21|1004.00
#2014-04-22|1027.12
#2014-04-23|1027.09
#2014-04-24|1031.59
#2014-04-25|1025.55
#2014-04-28|1035.57
#2014-04-29|1045.85
#2014-04-30|1056.60
#2014-05-01|1057.48
#2014-05-02|1057.97
#2014-05-05|1057.25
#2014-05-06|1054.67
#2014-05-07|1060.55
#2014-05-08|1067.84
#2014-05-09|1059.50
#2014-05-12|1072.93
#2014-05-13|1070.44
#2014-05-14|1073.70
#2014-05-15|1072.33
#2014-05-16|1068.58
#2014-05-19|1073.38
#2014-05-20|1068.60
#2014-05-21|1069.53
#2014-05-22|1070.50
#2014-05-23|1070.43
#2014-05-26|1081.97
#2014-05-27|1083.11
#2014-05-28|1079.77
#2014-05-29|1080.98
#2014-05-30|1084.66
#2014-06-02|1083.92
#2014-06-03|1081.16
#2014-06-04|1084.20
#2014-06-05|1083.27
#2014-06-06|1091.23
#2014-06-09|1089.27
#2014-06-10|1085.99
#2014-06-11|1079.64
#2014-06-12|1078.67
#2014-06-13|1070.20
#2014-06-16|1069.71
#2014-06-17|1074.37
#2014-06-18|1076.63
#2014-06-19|1086.50
#2014-06-20|1083.69
#2014-06-23|1075.39
#2014-06-24|1083.18
#2014-06-25|1076.44
#2014-06-26|1065.79
#2014-06-27|1068.05
#2014-06-30|1078.51
#2014-07-01|1088.76
#2014-07-02|1086.46
#2014-07-03|1094.91
#2014-07-04|1092.03
#2014-07-07|1080.77
#2014-07-08|1067.67
#2014-07-09|1074.18
#2014-07-10|1049.66
#2014-07-11|1050.53
#2014-07-14|1064.52
#2014-07-15|1051.35
#2014-07-16|1061.22
#2014-07-17|1046.45
#2014-07-18|1047.31
#2014-07-21|1038.80
#2014-07-22|1044.10
#2014-07-23|1046.02
#2014-07-24|1049.83
#2014-07-25|1028.92
#2014-07-28|1031.25
#2014-07-29|1034.32
#2014-07-30|1029.47
#2014-07-31|1009.24
#2014-08-01| 989.34
#2014-08-04| 977.68
#2014-08-05| 984.39
#2014-08-06| 982.55
#2014-08-07| 974.89
#2014-08-08| 974.47
#2014-08-11| 991.20
#2014-08-12| 979.50
#2014-08-13| 994.03
#2014-08-14| 996.35
#2014-08-15| 982.57
#2014-08-18| 997.16
#2014-08-19|1001.60
#2014-08-20| 998.04
#2014-08-21|1004.72
#2014-08-22| 996.05
#2014-08-25|1011.48
#2014-08-26|1022.21
#2014-08-27|1018.84
#2014-08-28|1007.64
#2014-08-29|1009.86
#2014-09-01|1006.30
#2014-09-02|1006.56
#2014-09-03|1018.47
#2014-09-04|1010.50
#2014-09-05|1006.06
#2014-09-08|1003.54
#2014-09-09| 997.00
#2014-09-10| 996.11
#2014-09-11| 998.68
#2014-09-12| 996.91
#2014-09-15| 997.83
#2014-09-16| 991.41
#2014-09-17| 995.98
#2014-09-18|1014.72
#2014-09-19|1009.12
#2014-09-22|1006.15
#2014-09-23| 994.74
#2014-09-24| 995.21
#2014-09-25| 971.20
#2014-09-26| 965.64
#2014-09-29| 960.03
#2014-09-30| 964.87
#2014-10-01| 947.42
#2014-10-02| 934.64
#2014-10-03| 925.82
#2014-10-06| 937.08
#2014-10-07| 927.38
#2014-10-08| 921.74
#2014-10-09| 926.38
#2014-10-10| 900.02
#2014-10-13| 905.46
#2014-10-14| 906.29
#2014-10-15| 887.25
#2014-10-16| 898.69
#2014-10-17| 922.99
#2014-10-20| 911.03
#2014-10-21| 926.52
#2014-10-22| 927.81
#2014-10-23| 935.98
#2014-10-24| 925.45
#2014-10-27| 921.08
#2014-10-28| 938.70
#2014-10-29| 941.32
#2014-10-30| 938.99
#2014-10-31| 947.25
#2014-11-03| 937.14
#2014-11-04| 937.49
#2014-11-05| 948.01
#2014-11-06| 950.85
#2014-11-07| 940.21
#2014-11-10| 946.96
#2014-11-11| 948.17
#2014-11-12| 942.22
#2014-11-13| 947.51
#2014-11-14| 946.39
#2014-11-17| 948.93
#2014-11-18| 969.99
#2014-11-19| 972.15
#2014-11-20| 972.32
#2014-11-21| 985.32
#2014-11-24| 986.37
#2014-11-25| 992.99
#2014-11-26|1000.76
#2014-11-27|1002.96
#2014-11-28| 996.71
#2014-12-01| 996.97
#2014-12-02| 988.91
#2014-12-03| 988.25
#2014-12-04| 987.29
#2014-12-05| 995.24
#2014-12-08| 985.66
#2014-12-09| 975.52
#2014-12-10| 977.05
#2014-12-11| 974.09
#2014-12-12| 954.01
#2014-12-15| 926.84
#2014-12-16| 956.26
#2014-12-17| 947.80
#2014-12-18| 961.61
#2014-12-19| 958.41
#2014-12-22| 967.32
#2014-12-23| 968.18
#2014-12-24| 968.05
#2014-12-25| 968.05
#2014-12-26| 966.62
#2014-12-29| 966.62
#2014-12-30| 954.44
#2014-12-31| 951.48
#2015-01-01| 951.48
#2015-01-02| 941.63
#2015-01-05| 909.47
#2015-01-06| 909.50
#2015-01-07| 902.87
#2015-01-08| 937.58
#2015-01-09| 926.88
#2015-01-12| 936.75
#2015-01-13| 949.90
#2015-01-14| 940.64
#2015-01-15| 945.19
#2015-01-16| 950.20
#2015-01-19| 966.56
#2015-01-20| 964.53
#2015-01-21| 968.70
#2015-01-22| 963.17
#2015-01-23| 970.51
#2015-01-26| 981.02
#2015-01-27| 983.16
#2015-01-28| 986.59
#2015-01-29| 986.71
#2015-01-30| 983.38
#2015-02-02| 997.00
#2015-02-03|1002.84
#2015-02-04|1007.04
#2015-02-05|1008.22
#2015-02-06| 992.93
#2015-02-09| 982.88
#2015-02-10| 988.73
#2015-02-11| 990.37
#2015-02-12|1012.61
#2015-02-13|1022.21
#2015-02-16|1016.96
#2015-02-17|1012.78
#2015-02-18|1013.52
#2015-02-19|1016.36
#2015-02-20|1017.78
#2015-02-23|1022.58
#2015-02-24|1029.98
#2015-02-25|1031.43
#2015-02-26|1036.66
#2015-02-27|1034.44
#2015-03-02|1030.73
#2015-03-03|1021.71
#2015-03-04|1018.21
#2015-03-05|1025.14
#2015-03-06|1014.51
#2015-03-09|1018.05
#2015-03-10|1001.92
#2015-03-11|1014.20
#2015-03-12|1017.47
#2015-03-13|1014.02
#2015-03-16|1037.49
#2015-03-17|1026.77
#2015-03-18|1029.30
#2015-03-19|1025.25
#2015-03-20|1053.52
#2015-03-23|1054.20
#2015-03-24|1058.77
#2015-03-25|1054.29
#2015-03-26|1043.01
#2015-03-27|1043.71
#2015-03-30|1057.75
#2015-03-31|1035.78
#2015-04-01|1042.99
#2015-04-02|1050.23
#2015-04-03|1059.79
#2015-04-06|1063.73
#2015-04-07|1065.85
#2015-04-08|1052.35
#2015-04-09|1055.33
#2015-04-10|1067.02
#2015-04-13|1058.06
#2015-04-14|1062.48
#2015-04-15|1054.47
#2015-04-16|1040.92
#2015-04-17|1019.53
#2015-04-20|1035.55
#2015-04-21|1044.04
#2015-04-22|1033.43
#2015-04-23|1028.47
#2015-04-24|1037.61
#2015-04-27|1057.38
#2015-04-28|1045.44
#2015-04-29|1029.27
#2015-04-30|1038.63
#2015-05-01|1039.78
#2015-05-04|1054.10
#2015-05-05|1034.12
#2015-05-06|1047.18
#2015-05-07|1038.76
#2015-05-08|1080.65
#2015-05-11|1071.05
#2015-05-12|1064.00
#2015-05-13|1067.14
#2015-05-14|1084.20
#2015-05-15|1085.18
#2015-05-18|1090.14
#2015-05-19|1088.45
#2015-05-20|1087.62
#2015-05-21|1091.77
#2015-05-22|1081.28
#2015-05-25|1076.39
#2015-05-26|1054.92
#2015-05-27|1070.61
#2015-05-28|1069.54
#2015-05-29|1050.76
#2015-06-01|1046.71
#2015-06-02|1055.41
#2015-06-03|1073.78
#2015-06-04|1065.55
#2015-06-05|1032.76
#2015-06-08|1028.23
#2015-06-09|1031.87
#2015-06-10|1062.22
#2015-06-11|1060.28
#2015-06-12|1047.98
#2015-06-15|1029.25
#2015-06-16|1036.21
#2015-06-17|1032.77
#2015-06-18|1062.35
#2015-06-19|1050.95
#2015-06-22|1092.39
#2015-06-23|1081.53
#2015-06-24|1071.35
#2015-06-25|1068.79
#2015-06-26|1069.35
#2015-06-29|1036.46
#2015-06-30|1021.28
#2015-07-01|1035.36
#2015-07-02|1028.73
#2015-07-03|1026.91
#2015-07-06|1009.21
#2015-07-07| 976.18
#2015-07-08| 992.14
#2015-07-09|1012.88
#2015-07-10|1056.26
#2015-07-13|1058.02
#2015-07-14|1060.89
#2015-07-15|1061.17
#2015-07-16|1066.10
#2015-07-17|1060.21
#2015-07-20|1064.22
#2015-07-21|1060.70
#2015-07-22|1047.14
#2015-07-23|1051.09
#2015-07-24|1033.82
#2015-07-27|1018.41
#2015-07-28|1022.76
#2015-07-29|1034.33
#2015-07-30|1025.65
#2015-07-31|1044.98
#2015-08-03|1048.28
#2015-08-04|1048.52
#2015-08-05|1055.12
#2015-08-06|1054.25
#2015-08-07|1047.07
#2015-08-10|1057.75
#2015-08-11|1038.92
#2015-08-12|1020.49
#2015-08-13|1024.68
#2015-08-14|1021.74
#2015-08-17|1016.45
#2015-08-18|1012.42
#2015-08-19| 989.32
#2015-08-20| 978.90
#2015-08-21| 957.92
#2015-08-24| 935.37
#2015-08-25| 966.87
#2015-08-26| 933.69
#2015-08-27| 951.52
#2015-08-28| 953.30
#2015-08-31| 951.77
#2015-09-01| 934.00
#2015-09-02| 935.31
#2015-09-03| 947.23
#2015-09-04| 921.58
#2015-09-07| 932.24
#2015-09-08| 945.96
#2015-09-09| 948.80
#2015-09-10| 942.07
#2015-09-11| 940.09
#2015-09-14| 938.08
#2015-09-15| 940.80
#2015-09-16| 948.08
#2015-09-17| 941.13
#2015-09-18| 922.41
#2015-09-21| 925.19
#2015-09-22| 889.98
#2015-09-23| 892.58
#2015-09-24| 888.69
#2015-09-25| 905.34
#2015-09-28| 887.07
#2015-09-29| 888.66
#2015-09-30| 903.14
#2015-10-01| 895.18
#2015-10-02| 904.59
#2015-10-05| 919.90
#2015-10-06| 929.42
#2015-10-07| 927.80
#2015-10-08| 934.26
#2015-10-09| 947.20
#2015-10-12| 944.20
#2015-10-13| 932.69
#2015-10-14| 923.71
#2015-10-15| 935.21
#2015-10-16| 935.33
#2015-10-19| 935.26
#2015-10-20| 931.77
#2015-10-21| 938.56
#2015-10-22| 948.24
#2015-10-23| 963.47
#2015-10-26| 964.15
#2015-10-27| 949.26
#2015-10-28| 964.42
#2015-10-29| 962.95
#2015-10-30| 970.92
#2015-11-02| 979.51
#2015-11-03| 976.64
#2015-11-04| 964.99
#2015-11-05| 967.47
#2015-11-06| 964.39
#2015-11-09| 950.66
#2015-11-10| 945.83
#2015-11-11| 960.07
#2015-11-12| 947.69
#2015-11-13| 939.25
#2015-11-16| 942.19
#2015-11-17| 962.21
#2015-11-18| 950.63
#2015-11-19| 970.06
#2015-11-20| 968.69
#2015-11-23| 961.65
#2015-11-24| 947.01
#2015-11-25| 961.01
#2015-11-26| 973.26
#2015-11-27| 963.19
#2015-11-30| 964.25
#2015-12-01| 943.52
#2015-12-02| 932.26
#2015-12-03| 923.37
#2015-12-04| 921.24
#2015-12-07| 929.22
#2015-12-08| 914.67
#2015-12-09| 912.09
#2015-12-10| 909.89
#2015-12-11| 894.79
#2015-12-14| 884.35
#2015-12-15| 900.53
#2015-12-16| 904.91
#2015-12-17| 915.24
#2015-12-18| 901.86
#2015-12-21| 892.13
#2015-12-22| 897.39
#2015-12-23| 911.73
#2015-12-24| 917.68
#2015-12-25| 917.68
#2015-12-28| 913.37
#2015-12-29| 925.05
#2015-12-30| 915.01
#2015-12-31| 907.99
#2016-01-01| 907.99
#2016-01-04| 871.52
#2016-01-05| 863.70
#2016-01-06| 853.16
#2016-01-07| 840.10
#2016-01-08| 832.94
#2016-01-11| 821.14
#2016-01-12| 833.73
#2016-01-13| 838.65
#2016-01-14| 826.47
#2016-01-15| 814.03
#2016-01-18| 801.26
#2016-01-19| 812.10
#2016-01-20| 793.16
#2016-01-21| 805.15
#2016-01-22| 825.09
#2016-01-25| 821.87
#2016-01-26| 826.49
#2016-01-27| 822.95
#2016-01-28| 816.13
#2016-01-29| 819.11
#2016-02-01| 818.61
#2016-02-02| 804.33
#2016-02-03| 812.61
#2016-02-04| 822.22
#2016-02-05| 816.09
#2016-02-08| 793.14
#2016-02-09| 796.06
#2016-02-10| 798.98
#2016-02-11| 789.10
#2016-02-12| 796.81
#2016-02-15| 809.60
#2016-02-16| 798.85
#2016-02-17| 818.87
#2016-02-18| 824.10
#2016-02-19| 822.88
#2016-02-22| 830.73
#2016-02-23| 817.57
#2016-02-24| 797.96
#2016-02-25| 809.57
#2016-02-26| 816.41
#2016-02-29| 809.58
#2016-03-01| 826.06
#2016-03-02| 822.38
#2016-03-03| 828.93
#2016-03-04| 840.46
#2016-03-07| 840.08
#2016-03-08| 840.92
#2016-03-09| 843.39
#2016-03-10| 831.87
#2016-03-11| 854.99
#2016-03-14| 862.27
#2016-03-15| 856.43
#2016-03-16| 855.92
#2016-03-17| 870.40
#2016-03-18| 873.32
#2016-03-21| 882.98
#2016-03-22| 886.27
#2016-03-23| 887.61
#2016-03-24| 872.58
#2016-03-25| 872.58
#2016-03-28| 876.72
#2016-03-29| 876.91
#2016-03-30| 903.51
#2016-03-31| 897.40
#2016-04-01| 878.61
#2016-04-04| 885.72
#2016-04-05| 864.75
#2016-04-06| 869.73
#2016-04-07| 859.71
#2016-04-08| 874.33
#2016-04-11| 883.59
#2016-04-12| 887.54
#2016-04-13| 904.35
#2016-04-14| 908.24
#2016-04-15| 911.38
#2016-04-18| 918.50
#2016-04-19| 943.59
#2016-04-20| 946.72
#2016-04-21| 942.76
#2016-04-22| 935.68
#2016-04-25| 932.97
#2016-04-26| 926.92
#2016-04-27| 926.18
#2016-04-28| 928.38
#2016-04-29| 923.49
#2016-05-02| 934.70
#2016-05-03| 921.68
#2016-05-04| 908.73
#2016-05-05| 906.95
#2016-05-06| 909.37
#2016-05-09| 912.38
#2016-05-10| 916.20
#2016-05-11| 915.90
#2016-05-12| 895.20
#2016-05-13| 895.05
#2016-05-16| 897.57
#2016-05-17| 896.84
#2016-05-18| 895.65
#2016-05-19| 862.76
#2016-05-20| 872.40
#2016-05-23| 858.97
#2016-05-24| 874.87
#2016-05-25| 877.39
#2016-05-26| 881.43
#2016-05-27| 874.94
#2016-05-30| 879.93
#2016-05-31| 871.52
#2016-06-01| 875.04
#2016-06-02| 881.23
#2016-06-03| 888.47
#2016-06-06| 894.55
#2016-06-07| 910.62
#2016-06-08| 908.46
#2016-06-09| 892.34
#2016-06-10| 871.61
#2016-06-13| 862.96
#2016-06-14| 845.36
#2016-06-15| 858.06
#2016-06-16| 845.25
#2016-06-17| 855.54
#2016-06-20| 888.03
#2016-06-21| 888.05
#2016-06-22| 891.38
#2016-06-23| 912.19
#2016-06-24| 844.31
#2016-06-27| 808.46
#2016-06-28| 827.52
#2016-06-29| 848.11
#2016-06-30| 859.27
#2016-07-01| 872.48
#2016-07-04| 867.58
#2016-07-05| 853.88
#2016-07-06| 833.50
#2016-07-07| 836.56
#2016-07-08| 847.33
#2016-07-11| 867.44
#2016-07-12| 875.16
#2016-07-13| 878.43
#2016-07-14| 893.48
#2016-07-15| 893.65
#2016-07-18| 894.44
#2016-07-19| 881.21
#2016-07-20| 882.58
#2016-07-21| 883.49
#2016-07-22| 881.83
#2016-07-25| 883.73
#2016-07-26| 887.62
#2016-07-27| 888.64
#2016-07-28| 889.36
#2016-07-29| 903.98
#2016-08-01| 901.45
#2016-08-02| 892.82
#2016-08-03| 891.02
#2016-08-04| 887.38
#2016-08-05| 897.62
#2016-08-08| 903.52
#2016-08-09| 927.17
#2016-08-10| 928.09
#2016-08-11| 938.17
#2016-08-12| 936.23
#2016-08-15| 939.92
#2016-08-16| 952.55
#2016-08-17| 941.78
#2016-08-18| 953.71
#2016-08-19| 948.56
#2016-08-22| 943.52
#2016-08-23| 952.69
#2016-08-24| 950.24
#2016-08-25| 946.39
#2016-08-26| 953.75
#2016-08-29| 941.28
#2016-08-30| 946.10
#2016-08-31| 937.92
#2016-09-01| 939.61
#2016-09-02| 945.76
#2016-09-05| 943.49
#2016-09-06| 952.38
#2016-09-07| 960.39
#2016-09-08| 952.00
#2016-09-09| 932.09
#2016-09-12| 917.29
#2016-09-13| 924.30
#2016-09-14| 923.94
#2016-09-15| 918.54
#2016-09-16| 904.66
#2016-09-19| 912.36
#2016-09-20| 913.73
#2016-09-21| 911.53
#2016-09-22| 933.56
#2016-09-23| 927.18
#2016-09-26| 917.12
#2016-09-27| 908.82
#2016-09-28| 920.61
#2016-09-29| 923.35
#2016-09-30| 933.09
#2016-10-03| 934.32
#2016-10-04| 940.04
#2016-10-05| 940.65
#2016-10-06| 939.04
#2016-10-07| 929.14
#2016-10-10| 935.24
#2016-10-11| 922.23
#2016-10-12| 914.68
#2016-10-13| 912.25
#2016-10-14| 923.13
#2016-10-17| 914.28
#2016-10-18| 921.75
#2016-10-19| 920.84
#2016-10-20| 918.66
#2016-10-21| 913.84
#2016-10-24| 917.16
#2016-10-25| 915.96
#2016-10-26| 909.13
#2016-10-27| 912.46
#2016-10-28| 918.07
#2016-10-31| 917.77
#2016-11-01| 916.98
#2016-11-02| 913.85
#2016-11-03| 900.93
#2016-11-04| 901.20
#2016-11-07| 905.82
#2016-11-08| 909.96
#2016-11-09| 917.38
#2016-11-10| 915.88
#2016-11-11| 911.92
#2016-11-14| 902.89
#2016-11-15| 905.25
#2016-11-16| 889.61
#2016-11-17| 895.51
#2016-11-18| 883.08
#2016-11-21| 885.33
#2016-11-22| 882.33
#2016-11-23| 874.79
#2016-11-24| 882.63
#2016-11-25| 886.64
#2016-11-28| 874.44
#2016-11-29| 879.82
#2016-11-30| 891.05
#2016-12-01| 885.14
#2016-12-02| 887.43
#2016-12-05| 900.82
#2016-12-06| 905.35
#2016-12-07| 925.24
#2016-12-08| 926.46
#2016-12-09| 926.16
#2016-12-12| 930.30
#2016-12-13| 937.37
#2016-12-14| 935.86
#2016-12-15| 925.05
#2016-12-16| 930.90
#2016-12-19| 936.26
#2016-12-20| 927.45
#2016-12-21| 933.52
#2016-12-22| 936.61
#2016-12-23| 935.83
#2016-12-26| 935.83
#2016-12-27| 937.07
#2016-12-28| 934.24
#2016-12-29| 941.92
#2016-12-30| 948.22
#2017-01-02| 954.31
#2017-01-03| 939.59
#2017-01-04| 949.95
#2017-01-05| 960.93
#2017-01-06| 957.06
#2017-01-09| 952.92
#2017-01-10| 952.85
#2017-01-11| 948.45
#2017-01-12| 957.18
#2017-01-13| 965.13
#2017-01-16| 954.43
#2017-01-17| 960.70
#2017-01-18| 968.35
#2017-01-19| 962.54
#2017-01-20| 971.88
#2017-01-23| 970.47
#2017-01-24| 975.48
#2017-01-25| 990.83
#2017-01-26| 990.01
#2017-01-27| 993.13
#2017-01-30| 982.54
#2017-01-31| 977.78
#2017-02-01| 977.05
#2017-02-02| 981.24
#2017-02-03| 979.81
#2017-02-06| 963.32
#2017-02-07| 968.11
#2017-02-08| 966.54
#2017-02-09| 972.27
#2017-02-10| 972.68
#2017-02-13| 980.16
#2017-02-14| 972.85
#2017-02-15| 977.96
#2017-02-16| 983.37
#2017-02-17| 981.48
#2017-02-20| 985.70
#2017-02-21| 984.71
#2017-02-22| 979.62
#2017-02-23| 974.92
#2017-02-24| 960.34
#2017-02-27| 966.46
#2017-02-28| 967.69
#2017-03-01| 976.78
#2017-03-02| 974.63
#2017-03-03| 975.25
#2017-03-06| 976.09
#2017-03-07| 974.44
#2017-03-08| 969.24
#2017-03-09| 978.67
#2017-03-10| 986.57
#2017-03-13| 990.87
#2017-03-14| 988.10
#2017-03-15| 987.88
#2017-03-16|1001.54
#2017-03-17|1002.81
#2017-03-20|1000.90
#2017-03-21|1001.41
#2017-03-22| 998.39
#2017-03-23|1009.91
#2017-03-24|1011.62
#2017-03-27|1016.17
#2017-03-28|1022.20
#2017-03-29|1013.51
#2017-03-30|1017.27
#2017-03-31|1017.79
#2017-04-03|1014.24
#2017-04-04|1016.49
#2017-04-05|1016.69
#2017-04-06|1017.55
#2017-04-07|1016.30
#2017-04-10|1010.77
#2017-04-11|1008.79
#2017-04-12|1009.31
#2017-04-13|1009.00
#2017-04-14|1009.00
#2017-04-17|1012.69
#2017-04-18|1000.20
#2017-04-19|1000.19
#2017-04-20|1005.12
#2017-04-21| 997.27
#2017-04-24|1049.29
#2017-04-25|1055.56
#2017-04-26|1049.00
#2017-04-27|1056.01
#2017-04-28|1057.97
#2017-05-01|1060.41
#2017-05-02|1063.50
#2017-05-03|1071.09
#2017-05-04|1081.97
#2017-05-05|1093.76
#2017-05-08|1080.88
#2017-05-09|1083.16
#2017-05-10|1081.21
#2017-05-11|1074.86
#2017-05-12|1084.52
#2017-05-15|1097.24
#2017-05-16|1106.99
#2017-05-17|1095.70
#2017-05-18|1096.48
#2017-05-19|1108.47
#2017-05-22|1111.40
#2017-05-23|1116.52
#2017-05-24|1106.78
#2017-05-25|1106.73
#2017-05-26|1103.06
#2017-05-29|1107.12
#2017-05-30|1100.04
#2017-05-31|1106.34
#2017-06-01|1112.03
#2017-06-02|1133.59
#2017-06-05|1129.41
#2017-06-06|1115.35
#2017-06-07|1106.50
#2017-06-08|1105.23
#2017-06-09|1117.86
#2017-06-12|1114.18
#2017-06-13|1122.80
#2017-06-14|1131.76
#2017-06-15|1110.57
#2017-06-16|1124.43
#2017-06-19|1137.30
#2017-06-20|1125.41
#2017-06-21|1125.12
#2017-06-22|1123.11
#2017-06-23|1121.97
#2017-06-26|1123.26
#2017-06-27|1124.55
#2017-06-28|1128.06
#2017-06-29|1113.72
#2017-06-30|1095.96
#2017-07-03|1105.06
#2017-07-04|1099.59
#2017-07-05|1095.06
#2017-07-06|1089.74
#2017-07-07|1083.71
#2017-07-10|1088.14
#2017-07-11|1089.09
#2017-07-12|1104.79
#2017-07-13|1107.96
#2017-07-14|1119.92
#2017-07-17|1120.87
#2017-07-18|1114.81
#2017-07-19|1115.99
#2017-07-20|1123.50
#2017-07-21|1111.68
#2017-07-24|1109.45
#2017-07-25|1111.59
#2017-07-26|1113.48
#2017-07-27|1102.81
#2017-07-28|1101.00
#2017-07-31|1106.37
#2017-08-01|1115.77
#2017-08-02|1113.93
#2017-08-03|1114.13
#2017-08-04|1113.47
#2017-08-07|1114.95
#2017-08-08|1109.91
#2017-08-09|1097.49
#2017-08-10|1085.83
#2017-08-11|1090.54
#2017-08-14|1102.47
#2017-08-15|1095.73
#2017-08-16|1104.37
#2017-08-17|1107.01
#2017-08-18|1102.06
#2017-08-21|1099.05
#2017-08-22|1112.50
#2017-08-23|1116.76
#2017-08-24|1114.59
#2017-08-25|1123.42
#2017-08-28|1125.18
#2017-08-29|1117.21
#2017-08-30|1111.84
#2017-08-31|1110.81
#2017-09-01|1120.93
#2017-09-04|1122.03
#2017-09-05|1123.68
#2017-09-06|1131.31
#2017-09-07|1146.60
#2017-09-08|1148.58
#2017-09-11|1159.28
#2017-09-12|1164.79
#2017-09-13|1157.02
#2017-09-14|1155.60
#2017-09-15|1159.27
#2017-09-18|1169.61
#2017-09-19|1172.31
#2017-09-20|1176.78
#2017-09-21|1178.65
#2017-09-22|1183.78
#2017-09-25|1179.80
#2017-09-26|1174.28
#2017-09-27|1168.49
#2017-09-28|1182.16
#2017-09-29|1196.80
#2017-10-02|1189.94
#2017-10-03|1195.10
#2017-10-04|1203.32
#2017-10-05|1196.28
#2017-10-06|1194.41
#2017-10-09|1195.85
#2017-10-10|1203.42
#2017-10-11|1204.05
#2017-10-12|1206.03
#2017-10-13|1212.72
#2017-10-16|1212.24
#2017-10-17|1201.66
#2017-10-18|1206.93
#2017-10-19|1212.45
#2017-10-20|1209.94
#2017-10-23|1208.07
#2017-10-24|1199.60
#2017-10-25|1207.77
#2017-10-26|1202.72
#2017-10-27|1195.25
#2017-10-30|1197.95
#2017-10-31|1203.38
#2017-11-01|1219.96
#2017-11-02|1226.34
#2017-11-03|1234.50
#2017-11-06|1232.76
#2017-11-07|1220.41
#2017-11-08|1221.82
#2017-11-09|1202.14
#2017-11-10|1200.90
#2017-11-13|1191.26
#2017-11-14|1197.79
#2017-11-15|1193.30
#2017-11-16|1195.47
#2017-11-17|1192.83
#2017-11-20|1200.04
#2017-11-21|1206.51
#2017-11-22|1200.24
#2017-11-23|1203.84
#2017-11-24|1219.41
#2017-11-27|1206.08
#2017-11-28|1205.18
#2017-11-29|1201.56
#2017-11-30|1208.69
#2017-12-01|1189.11
#2017-12-04|1204.95
#2017-12-05|1202.03
#2017-12-06|1195.19
#2017-12-07|1188.07
#2017-12-08|1192.79
#2017-12-11|1198.17
#2017-12-12|1200.16
#2017-12-13|1202.14
#2017-12-14|1196.98
#2017-12-15|1200.54
#2017-12-18|1219.51
#2017-12-19|1211.23
#2017-12-20|1205.10
#2017-12-21|1207.23
#2017-12-22|1201.99
#2017-12-25|1201.99
#2017-12-26|1204.75
#2017-12-27|1212.13
#2017-12-28|1210.58
#2017-12-29|1209.07
#2018-01-01|1209.07
#2018-01-02|1206.65
#2018-01-03|1212.44
#2018-01-04|1235.62
#2018-01-05|1254.57
#2018-01-08|1248.35
#2018-01-09|1243.20
#2018-01-10|1231.33
#2018-01-11|1238.01
#2018-01-12|1252.76
#2018-01-15|1262.45
#2018-01-16|1259.93
#2018-01-17|1255.14
#2018-01-18|1269.29
#2018-01-19|1275.58
#2018-01-22|1281.54
#2018-01-23|1294.59
#2018-01-24|1292.70
#2018-01-25|1297.28
#2018-01-26|1294.88
#2018-01-29|1284.89
#2018-01-30|1280.71
#2018-01-31|1284.73
#2018-02-01|1270.22
#2018-02-02|1240.84
#2018-02-05|1227.27
#2018-02-06|1197.63
#2018-02-07|1209.82
#2018-02-08|1180.73
#2018-02-09|1165.56
#2018-02-12|1184.62
#2018-02-13|1184.69
#2018-02-14|1198.69
#2018-02-15|1216.60
#2018-02-16|1222.08
#2018-02-19|1209.19
#2018-02-20|1215.95
#2018-02-21|1215.74
#2018-02-22|1220.69
#2018-02-23|1214.65
#2018-02-26|1220.42
#2018-02-27|1209.14
#2018-02-28|1195.68
#2018-03-01|1173.21
#2018-03-02|1158.32
#2018-03-05|1180.87
#2018-03-06|1189.14
#2018-03-07|1200.64
#2018-03-08|1205.96
#2018-03-09|1207.60
#2018-03-12|1210.46
#2018-03-13|1199.67
#2018-03-14|1185.55
#2018-03-15|1185.58
#2018-03-16|1182.50
#2018-03-19|1178.20
#2018-03-20|1185.66
#2018-03-21|1187.17
#2018-03-22|1168.31
#2018-03-23|1159.18
#2018-03-26|1158.61
#2018-03-27|1175.12
#2018-03-28|1166.59
#2018-03-29|1164.72
#2018-03-30|1164.72
#2018-04-02|1165.92
#2018-04-03|1156.49
#2018-04-04|1148.74
#2018-04-05|1175.65
#2018-04-06|1175.68
#2018-04-09|1179.11
#2018-04-10|1186.78
#2018-04-11|1177.42
#2018-04-12|1183.71
#2018-04-13|1189.52
#2018-04-16|1190.41
#2018-04-17|1203.22
#2018-04-18|1211.34
#2018-04-19|1211.18
#2018-04-20|1207.65
#2018-04-23|1204.01
#2018-04-24|1202.21
#2018-04-25|1174.49
#2018-04-26|1182.03
#2018-04-27|1191.87
#2018-04-30|1192.06
#2018-05-01|1182.95
#2018-05-02|1190.93
#2018-05-03|1175.31
#2018-05-04|1181.33
#2018-05-07|1192.99
#2018-05-08|1194.09
#2018-05-09|1199.37
#2018-05-10|1208.88
#2018-05-11|1212.07
#2018-05-14|1214.15
#2018-05-15|1211.72
#2018-05-16|1216.08
#2018-05-17|1226.14
#2018-05-18|1222.41
#2018-05-21|1225.41
#2018-05-22|1231.46
#2018-05-23|1205.52
#2018-05-24|1203.48
#2018-05-25|1201.97
#2018-05-28|1191.56
#2018-05-29|1170.48
#2018-05-30|1181.05
#2018-05-31|1172.92
#2018-06-01|1189.17
#2018-06-04|1193.14
#2018-06-05|1193.98
#2018-06-06|1209.92
#2018-06-07|1212.90
#2018-06-08|1208.50
#2018-06-11|1227.18
#2018-06-12|1221.77
#2018-06-13|1222.15
#2018-06-14|1220.81
#2018-06-15|1209.21
#2018-06-18|1197.33
#2018-06-19|1176.65
#2018-06-20|1176.07
#2018-06-21|1166.56
#2018-06-22|1176.75
#2018-06-25|1157.12
#2018-06-26|1151.45
#2018-06-27|1156.37
#2018-06-28|1140.99
#2018-06-29|1164.59
#2018-07-02|1150.35
#2018-07-03|1161.99
#2018-07-04|1150.60
#2018-07-05|1168.69
#2018-07-06|1179.63
#2018-07-09|1184.43
#2018-07-10|1189.79
#2018-07-11|1173.23
#2018-07-12|1174.48
#2018-07-13|1177.38
#2018-07-16|1180.55
#2018-07-17|1192.22
#2018-07-18|1206.93
#2018-07-19|1192.94
#2018-07-20|1193.58
#2018-07-23|1187.84
#2018-07-24|1203.50
#2018-07-25|1194.12
#2018-07-26|1209.65
#2018-07-27|1205.02
#2018-07-30|1204.59
#2018-07-31|1206.53
#2018-08-01|1208.08
#2018-08-02|1190.97
#2018-08-03|1188.23
#2018-08-06|1184.05
#2018-08-07|1188.21
#2018-08-08|1190.78
#2018-08-09|1192.37
#2018-08-10|1157.54
#2018-08-13|1156.74
#2018-08-14|1155.88
#2018-08-15|1128.61
#2018-08-16|1140.43
#2018-08-17|1140.05
#2018-08-20|1152.81
#2018-08-21|1164.40
#2018-08-22|1175.39
#2018-08-23|1172.45
#2018-08-24|1181.48
#2018-08-27|1199.44
#2018-08-28|1207.96
#2018-08-29|1213.52
#2018-08-30|1208.44
#2018-08-31|1191.39
#2018-09-03|1192.09
#2018-09-04|1165.92
#2018-09-05|1160.49
#2018-09-06|1158.02
#2018-09-07|1158.30
#2018-09-10|1157.30
#2018-09-11|1157.13
#2018-09-12|1164.45
#2018-09-13|1175.54
#2018-09-14|1178.88
#2018-09-17|1183.08
#2018-09-18|1189.94
#2018-09-19|1198.76
#2018-09-20|1218.53
#2018-09-21|1226.54
#2018-09-24|1219.55
#2018-09-25|1214.43
#2018-09-26|1209.56
#2018-09-27|1199.03
#2018-09-28|1184.69
#2018-10-01|1187.92
#2018-10-02|1182.10
#2018-10-03|1184.03
#2018-10-04|1160.93
#2018-10-05|1148.47
#2018-10-08|1134.26
#2018-10-09|1125.71
#2018-10-10|1095.08
#2018-10-11|1076.25
#2018-10-12|1069.87
#2018-10-15|1071.47
#2018-10-16|1086.91
#2018-10-17|1076.86
#2018-10-18|1060.39
#2018-10-19|1049.63
#2018-10-22|1045.09
#2018-10-23|1020.00
#2018-10-24|1006.72
#2018-10-25|1022.76
#2018-10-26|1015.38
#2018-10-29|1021.87
#2018-10-30|1018.01
#2018-10-31|1039.33
#2018-11-01|1049.65
#2018-11-02|1063.62
#2018-11-05|1058.45
#2018-11-06|1052.62
#2018-11-07|1068.61
#2018-11-08|1057.45
#2018-11-09|1047.37
#2018-11-12|1030.15
#2018-11-13|1045.49
#2018-11-14|1039.59
#2018-11-15|1040.94
#2018-11-16|1042.67
#2018-11-19|1034.28
#2018-11-20| 997.21
#2018-11-21|1009.03
#2018-11-22| 996.00
#2018-11-23| 992.61
#2018-11-26|1002.83
#2018-11-27| 987.62
#2018-11-28| 985.52
#2018-11-29|1003.46
#2018-11-30| 997.47
#2018-12-03|1009.49
#2018-12-04| 997.47
#2018-12-05| 984.92
#2018-12-06| 955.78
#2018-12-07| 962.93
#2018-12-10| 937.49
#2018-12-11| 943.72
#2018-12-12| 959.59
#2018-12-13| 958.07
#2018-12-14| 946.85
#2018-12-17| 933.41
#2018-12-18| 936.88
#2018-12-19| 951.54
#2018-12-20| 938.78
#2018-12-21| 943.51
#2018-12-24| 942.06
#2018-12-25| 942.06
#2018-12-26| 941.25
#2018-12-27| 926.93
#2018-12-28| 942.12
#2018-12-31| 949.00
#2019-01-01| 949.00
#2019-01-02| 939.19
#2019-01-03| 927.44
#2019-01-04| 967.86
#2019-01-07| 971.00
#2019-01-08| 978.78
#2019-01-09| 991.25
#2019-01-10| 990.66
#2019-01-11| 981.91
#2019-01-14| 974.93
#2019-01-15| 980.46
#2019-01-16| 980.78
#2019-01-17| 982.45
#2019-01-18|1007.50
#2019-01-21|1005.14
#2019-01-22| 998.51
#2019-01-23| 992.82
#2019-01-24| 991.87
#2019-01-25|1006.59
#2019-01-28|1000.58
#2019-01-29|1008.19
#2019-01-30|1020.34
#2019-01-31|1011.77
#2019-02-01|1015.92
#2019-02-04|1016.53
#2019-02-05|1032.03
#2019-02-06|1027.02
#2019-02-07| 997.56
#2019-02-08| 984.52
#2019-02-11| 988.50
#2019-02-12|1004.69
#2019-02-13|1009.11
#2019-02-14|1012.35
#2019-02-15|1030.60
#2019-02-18|1039.66
#2019-02-19|1035.76
#2019-02-20|1047.56
#2019-02-21|1043.11
#2019-02-22|1047.23
#2019-02-25|1046.25
#2019-02-26|1063.13
#2019-02-27|1056.91
#2019-02-28|1058.34
#2019-03-01|1070.07
#2019-03-04|1068.13
#2019-03-05|1065.16
#2019-03-06|1068.16
#2019-03-07|1045.92
#2019-03-08|1037.05
#2019-03-11|1046.44
#2019-03-12|1052.60
#2019-03-13|1066.14
#2019-03-14|1066.58
#2019-03-15|1078.51
#2019-03-18|1075.12
#2019-03-19|1080.75
#2019-03-20|1075.87
#2019-03-21|1077.22
#2019-03-22|1046.70
#2019-03-25|1048.87
#2019-03-26|1050.44
#2019-03-27|1043.87
#2019-03-28|1046.73
#2019-03-29|1047.89
#2019-04-01|1063.16
#2019-04-02|1065.95
#2019-04-03|1089.33
#2019-04-04|1083.65
#2019-04-05|1092.92
#2019-04-08|1094.32
#2019-04-09|1088.26
#2019-04-10|1089.83
#2019-04-11|1096.66
#2019-04-12|1113.91
#2019-04-15|1117.78
#2019-04-16|1124.70
#2019-04-17|1132.11
#2019-04-18|1129.75
#2019-04-19|1129.75
#2019-04-22|1130.35
#2019-04-23|1120.90
#2019-04-24|1106.99
#2019-04-25|1098.97
#2019-04-26|1102.98
#2019-04-29|1100.62
#2019-04-30|1105.82
#2019-05-01|1108.85
#2019-05-02|1094.70
#2019-05-03|1098.57
#2019-05-06|1089.63
#2019-05-07|1067.14
#2019-05-08|1065.89
#2019-05-09|1047.96
#2019-05-10|1054.02
#2019-05-13|1035.95
#2019-05-14|1044.04
#2019-05-15|1047.32
#2019-05-16|1067.42
#2019-05-17|1058.67
#2019-05-20|1040.50
#2019-05-21|1047.94
#2019-05-22|1047.25
#2019-05-23|1026.50
#2019-05-24|1035.80
#2019-05-27|1042.55
#2019-05-28|1033.03
#2019-05-29|1015.06
#2019-05-30|1017.84
#2019-05-31|1012.61
#2019-06-03|1026.79
#2019-06-04|1046.12
#2019-06-05|1049.63
#2019-06-06|1051.71
#2019-06-07|1069.37
#2019-06-10|1067.31
#2019-06-11|1083.90
#2019-06-12|1083.17
#2019-06-13|1077.31
#2019-06-14|1068.07
#2019-06-17|1062.45
#2019-06-18|1081.57
#2019-06-19|1086.11
#2019-06-20|1101.13
#2019-06-21|1103.78
#2019-06-24|1108.01
#2019-06-25|1106.96
#2019-06-26|1100.60
#2019-06-27|1104.80
#2019-06-28|1118.27
#2019-07-01|1113.06
#2019-07-02|1102.41
#2019-07-03|1106.43
#2019-07-04|1108.07
#2019-07-05|1093.46
#2019-07-08|1089.34
#2019-07-09|1072.32
#2019-07-10|1076.35
#2019-07-11|1070.00
#2019-07-12|1083.04
#2019-07-15|1091.82
#2019-07-16|1096.94
#2019-07-17|1085.90
#2019-07-18|1074.77
#2019-07-19|1079.37
#2019-07-22|1081.88
#2019-07-23|1099.33
#2019-07-24|1104.82
#2019-07-25|1093.17
#2019-07-26|1088.23
#2019-07-29|1090.34
#2019-07-30|1076.72
#2019-07-31|1079.10
#2019-08-01|1078.86
#2019-08-02|1047.18
#2019-08-05|1031.93
#2019-08-06|1025.86
#2019-08-07|1033.76
#2019-08-08|1060.55
#2019-08-09|1050.69
#2019-08-12|1048.57
#2019-08-13|1054.40
#2019-08-14|1025.86
#2019-08-15|1011.59
#2019-08-16|1018.85
#2019-08-19|1031.96
#2019-08-20|1025.59
#2019-08-21|1042.42
#2019-08-22|1039.59
#2019-08-23|1029.12
#2019-08-26|1030.98
#2019-08-27|1033.35
#2019-08-28|1031.49
#2019-08-29|1049.40
#2019-08-30|1056.64
#2019-09-02|1054.08
#2019-09-03|1046.32
#2019-09-04|1063.67
#2019-09-05|1070.43
#2019-09-06|1078.94
#2019-09-09|1080.77
#2019-09-10|1092.93
#2019-09-11|1099.27
#2019-09-12|1107.04
#2019-09-13|1118.77
#2019-09-16|1098.90
#2019-09-17|1096.87
#2019-09-18|1098.85
#2019-09-19|1101.84
#2019-09-20|1094.79
#2019-09-23|1084.01
#2019-09-24|1077.84
#2019-09-25|1070.26
#2019-09-26|1072.57
#2019-09-27|1085.09
#2019-09-30|1088.81
#2019-10-01|1076.86
#2019-10-02|1050.32
#2019-10-03|1054.03
#2019-10-04|1062.40
#2019-10-07|1075.31
#2019-10-08|1057.09
#2019-10-09|1065.14
#2019-10-10|1080.86
#2019-10-11|1108.92
#2019-10-14|1102.77
#2019-10-15|1116.27
#2019-10-16|1116.50
#2019-10-17|1122.82
#2019-10-18|1122.72
#2019-10-21|1127.27
#2019-10-22|1119.37
#2019-10-23|1124.10
#2019-10-24|1135.23
#2019-10-25|1140.06
#2019-10-28|1139.77
#2019-10-29|1138.20
#2019-10-30|1132.10
#2019-10-31|1134.58
#2019-11-01|1149.09
#2019-11-04|1160.46
#2019-11-05|1159.51
#2019-11-06|1164.99
#2019-11-07|1164.89
#2019-11-08|1159.29
#2019-11-11|1153.60
#2019-11-12|1158.49
#2019-11-13|1155.43
#2019-11-14|1149.73
#2019-11-15|1165.61
#2019-11-18|1165.14
#2019-11-19|1161.18
#2019-11-20|1158.52
#2019-11-21|1153.05
#2019-11-22|1152.92
#2019-11-25|1157.96
#2019-11-26|1159.94
#2019-11-27|1153.89
#2019-11-28|1154.65
#2019-11-29|1151.54
#2019-12-02|1139.26
#2019-12-03|1132.85
#2019-12-04|1149.69
#2019-12-05|1149.50
#2019-12-06|1155.88
#2019-12-09|1159.30
#2019-12-10|1153.91
#2019-12-11|1155.01
#2019-12-12|1167.50
#2019-12-13|1176.95
#2019-12-16|1186.69
#2019-12-17|1176.30
#2019-12-18|1173.48
#2019-12-19|1178.56
#2019-12-20|1187.14
#2019-12-23|1187.87
#2019-12-24|1189.20
#2019-12-25|1189.20
#2019-12-26|1190.09
#2019-12-27|1200.18
#2019-12-30|1196.16
#2019-12-31|1198.64
#2020-01-01|1198.64
#2020-01-02|1204.50
#2020-01-03|1191.82
#2020-01-06|1183.40
#2020-01-07|1178.24
#2020-01-08|1175.37
#2020-01-09|1173.01
#2020-01-10|1169.22
#2020-01-13|1168.47
#2020-01-14|1164.64
#2020-01-15|1160.40
#2020-01-16|1162.92
#2020-01-17|1165.55
#2020-01-20|1166.49
#2020-01-21|1170.35
#2020-01-22|1164.44
#2020-01-23|1146.67
#2020-01-24|1160.45
#2020-01-27|1132.68
#2020-01-28|1143.22
#2020-01-29|1152.14
#2020-01-30|1145.89
#2020-01-31|1141.73
#2020-02-03|1142.68
#2020-02-04|1160.50
#2020-02-05|1174.30
#2020-02-06|1174.77
#2020-02-07|1164.50
#2020-02-10|1164.05
#2020-02-11|1181.60
#2020-02-12|1188.26
#2020-02-13|1176.67
#2020-02-14|1171.67
#2020-02-17|1170.23
#2020-02-18|1161.90
#2020-02-19|1164.65
#2020-02-20|1162.49
#2020-02-21|1160.34
#2020-02-24|1120.96
#2020-02-25|1105.61
#2020-02-26|1101.19
#2020-02-27|1074.48
#2020-02-28|1032.83
#2020-03-02|1052.66
#2020-03-03|1072.84
#2020-03-04|1086.04
#2020-03-05|1075.32
#2020-03-06|1059.69
#2020-03-09| 990.96
#2020-03-10| 980.32
#2020-03-11| 974.04
#2020-03-12| 855.98
#2020-03-13| 874.66
#2020-03-16| 829.87
#2020-03-17| 848.35
#2020-03-18| 819.11
#2020-03-19| 840.48
#2020-03-20| 842.90
#2020-03-23| 827.91
#2020-03-24| 879.33
#2020-03-25| 879.14
#2020-03-26| 906.42
#2020-03-27| 878.49
#2020-03-30| 908.89
#2020-03-31| 921.21
#2020-04-01| 893.47
#2020-04-02| 896.71
#2020-04-03| 894.14
#2020-04-06| 923.76
#2020-04-07| 962.66
#2020-04-08| 955.79
#2020-04-09| 974.76
#2020-04-10| 974.76
#2020-04-13| 971.68
#2020-04-14|1000.66
#2020-04-15| 958.27
#2020-04-16| 955.16
#2020-04-17| 983.04
#2020-04-20| 994.20
#2020-04-21| 958.82
#2020-04-22| 973.94
#2020-04-23| 981.01
#2020-04-24| 966.04
#2020-04-27| 984.71
#2020-04-28|1002.36
#2020-04-29|1016.23
#2020-04-30| 999.11
#2020-05-01|1002.28
#2020-05-04| 969.83
#2020-05-05| 982.70
#2020-05-06| 974.15
#2020-05-07| 991.48
#2020-05-08|1009.66
#2020-05-11| 996.83
#2020-05-12|1000.85
#2020-05-13| 980.50
#2020-05-14| 957.74
#2020-05-15| 963.13
#2020-05-18|1008.09
#2020-05-19|1006.54
#2020-05-20|1024.56
#2020-05-21|1014.67
#2020-05-22|1015.05
#2020-05-25|1026.62
#2020-05-26|1039.56
#2020-05-27|1045.52
#2020-05-28|1077.63
#2020-05-29|1070.84
#2020-06-01|1075.85
#2020-06-02|1105.65
#2020-06-03|1140.03
#2020-06-04|1151.41
#2020-06-05|1157.68
#2020-06-08|1155.63
#2020-06-09|1147.45
#2020-06-10|1144.42
#2020-06-11|1107.63
#2020-06-12|1094.56
#2020-06-15|1097.20
#2020-06-16|1119.73
#2020-06-17|1123.60
#2020-06-18|1131.26
#2020-06-19|1137.11
#2020-06-22|1134.80
#2020-06-23|1156.54
#2020-06-24|1122.17
#2020-06-25|1125.32
#2020-06-26|1117.57
#2020-06-29|1137.02
#2020-06-30|1138.36
#2020-07-01|1142.44
#2020-07-02|1166.33
#2020-07-03|1154.56
#2020-07-06|1179.21
#2020-07-07|1176.34
#2020-07-08|1173.18
#2020-07-09|1168.15
#2020-07-10|1184.84
#2020-07-13|1212.93
#2020-07-14|1209.26
#2020-07-15|1223.50
#2020-07-16|1227.26
#2020-07-17|1229.09
#2020-07-20|1245.64
#2020-07-21|1248.53
#2020-07-22|1261.61
#2020-07-23|1264.74
#2020-07-24|1256.53
#2020-07-27|1274.51
#2020-07-28|1272.31
#2020-07-29|1263.12
#2020-07-30|1242.67
#2020-07-31|1237.60
#2020-08-03|1254.27
#2020-08-04|1245.44
#2020-08-05|1270.54
#2020-08-06|1254.44
#2020-08-07|1253.49
#2020-08-10|1253.99
#2020-08-11|1271.33
#2020-08-12|1298.50
#2020-08-13|1295.84
#2020-08-14|1277.93
#2020-08-17|1292.18
#2020-08-18|1294.98
#2020-08-19|1297.99
#2020-08-20|1273.77
#2020-08-21|1267.57
#2020-08-24|1299.94
#2020-08-25|1292.75
#2020-08-26|1310.51
#2020-08-27|1293.36
#2020-08-28|1296.00
#2020-08-31|1302.41
#2020-09-01|1301.60
#2020-09-02|1312.56
#2020-09-03|1295.13
#2020-09-04|1287.12
#2020-09-07|1312.04
#2020-09-08|1301.33
#2020-09-09|1328.65
#2020-09-10|1333.10
#2020-09-11|1338.20
#2020-09-14|1341.51
#2020-09-15|1340.03
#2020-09-16|1347.99
#2020-09-17|1340.26
#2020-09-18|1344.80
#2020-09-21|1286.10
#2020-09-22|1281.69
#2020-09-23|1282.79
#2020-09-24|1268.65
#2020-09-25|1257.90
#2020-09-28|1286.71
#2020-09-29|1299.46
#2020-09-30|1294.85
#2020-10-01|1301.78
#2020-10-02|1307.73
#2020-10-05|1320.61
#2020-10-06|1308.66
#2020-10-07|1324.58
#2020-10-08|1332.75
#2020-10-09|1332.96
#2020-10-12|1342.09
#2020-10-13|1332.73
#2020-10-14|1333.51
#2020-10-15|1299.94
#2020-10-16|1320.82
#2020-10-19|1316.31
#2020-10-20|1307.70
#2020-10-21|1300.14
#2020-10-22|1289.80
#2020-10-23|1302.73
#2020-10-26|1279.28
#2020-10-27|1279.42
#2020-10-28|1222.07
#2020-10-29|1208.94
#2020-10-30|1207.36
#2020-11-02|1226.73
#2020-11-03|1261.98
#2020-11-04|1280.82
#2020-11-05|1308.66
#2020-11-06|1319.47
#2020-11-09|1333.97
#2020-11-10|1342.10
#2020-11-11|1338.45
#2020-11-12|1333.91
#2020-11-13|1332.84
#2020-11-16|1341.08
#2020-11-17|1346.45
#2020-11-18|1358.35
#2020-11-19|1348.82
#2020-11-20|1356.86
#2020-11-23|1342.03
#2020-11-24|1357.18
#2020-11-25|1352.74
#2020-11-26|1357.68
#2020-11-27|1379.07
#2020-11-30|1382.06
#2020-12-01|1385.47
#2020-12-02|1383.70
#2020-12-03|1381.48
#2020-12-04|1383.10
#2020-12-07|1386.93
#2020-12-08|1394.71
#2020-12-09|1402.18
#2020-12-10|1408.73
#2020-12-11|1396.69
#2020-12-14|1408.10
#2020-12-15|1410.30
#2020-12-16|1418.46
#2020-12-17|1434.49
#2020-12-18|1434.59
#2020-12-21|1410.53
#2020-12-22|1417.19
#2020-12-23|1427.54
#2020-12-24|1429.67
#2020-12-25|1429.67
#2020-12-28|1446.31
#2020-12-29|1452.55
#2020-12-30|1451.02
#2020-12-31|1438.49
#2021-01-01|1438.49
#2021-01-04|1464.71
#2021-01-05|1450.58
#2021-01-06|1467.78
#2021-01-07|1475.60
#2021-01-08|1480.94
#2021-01-11|1464.67
#2021-01-12|1456.53
#2021-01-13|1464.30
#2021-01-14|1460.53
#2021-01-15|1435.04
#2021-01-18|1435.31
#2021-01-19|1435.69
#2021-01-20|1441.35
#2021-01-21|1454.29
#2021-01-22|1448.50
#2021-01-25|1430.14
#2021-01-26|1454.15
#2021-01-27|1432.67
#2021-01-28|1442.02
#2021-01-29|1429.47
#2021-02-01|1440.85
#2021-02-02|1439.16
#2021-02-03|1443.27
#2021-02-04|1441.08
#2021-02-05|1439.70
#2021-02-08|1454.37
#2021-02-09|1458.11
#2021-02-10|1451.86
#2021-02-11|1455.52
#2021-02-12|1454.93
#2021-02-15|1462.41
#2021-02-16|1463.12
#2021-02-17|1440.41
#2021-02-18|1433.86
#2021-02-19|1448.92
#2021-02-22|1449.41
#2021-02-23|1438.60
#2021-02-24|1441.42
#2021-02-25|1435.65
#2021-02-26|1408.39
#2021-03-01|1428.27
#2021-03-02|1438.79
#2021-03-03|1438.44
#2021-03-04|1433.55
#2021-03-05|1411.06
#2021-03-08|1439.62
#2021-03-09|1440.65
#2021-03-10|1466.29
#2021-03-11|1468.65
#2021-03-12|1458.21
#2021-03-15|1443.04
#2021-03-16|1446.86
#2021-03-17|1451.60
#2021-03-18|1470.00
#2021-03-19|1448.26
#2021-03-22|1456.69
#2021-03-23|1453.81
#2021-03-24|1448.07
#2021-03-25|1449.43
#2021-03-26|1453.68
#2021-03-29|1460.23
#2021-03-30|1469.35
#2021-03-31|1461.45
#2021-04-01|1470.21
#2021-04-02|1470.21
#2021-04-05|1475.67
#2021-04-06|1492.06
#2021-04-07|1493.11
#2021-04-08|1493.30
#2021-04-09|1503.19
#2021-04-12|1497.86
#2021-04-13|1510.82
#2021-04-14|1510.14
#2021-04-15|1515.95
#2021-04-16|1535.57
#2021-04-19|1536.34
#2021-04-20|1528.23
#2021-04-21|1536.18
#2021-04-22|1531.39
#2021-04-23|1538.88
#2021-04-26|1548.62
#2021-04-27|1549.21
#2021-04-28|1543.88
#2021-04-29|1538.44
#2021-04-30|1520.82
#2021-05-03|1532.39
#2021-05-04|1511.89
#2021-05-05|1550.20
#2021-05-06|1568.63
#2021-05-07|1578.86
#2021-05-10|1587.86
#2021-05-11|1558.53
#2021-05-12|1540.93
#2021-05-13|1544.41
#2021-05-14|1558.11
#2021-05-17|1562.92
#2021-05-18|1569.99
#2021-05-19|1552.58
#2021-05-20|1570.87
#2021-05-21|1573.67
#2021-05-24|1581.49
#2021-05-25|1584.57
#2021-05-26|1580.34
#2021-05-27|1572.26
#2021-05-28|1578.82
#2021-05-31|1578.32
#2021-06-01|1595.55
#2021-06-02|1593.15
#2021-06-03|1586.86
#2021-06-04|1598.93
#2021-06-07|1600.95
#2021-06-08|1598.58
#2021-06-09|1595.11
#2021-06-10|1591.91
#2021-06-11|1588.61
#2021-06-14|1589.83
#2021-06-15|1601.89
#2021-06-16|1609.17
#2021-06-17|1572.44
#2021-06-18|1543.17
#2021-06-21|1577.16
#2021-06-22|1593.82
#2021-06-23|1587.50
#2021-06-24|1594.90
#2021-06-25|1594.73
#2021-06-28|1583.18
#2021-06-29|1591.55
#2021-06-30|1573.56
#2021-07-01|1585.21
#2021-07-02|1581.03
#2021-07-05|1585.51
#2021-07-06|1568.41
#2021-07-07|1585.08
#2021-07-08|1574.69
#2021-07-09|1600.79
#2021-07-12|1612.11
#2021-07-13|1612.68
#2021-07-14|1609.30
#2021-07-15|1609.50
#2021-07-16|1603.68
#2021-07-19|1576.90
#2021-07-20|1580.41
#2021-07-21|1595.21
#2021-07-22|1600.33
#2021-07-23|1609.66
#2021-07-26|1611.23
#2021-07-27|1616.13
#2021-07-28|1613.67
#2021-07-29|1616.80
#2021-07-30|1618.88
#2021-08-02|1620.70
#2021-08-03|1625.78
#2021-08-04|1631.34
#2021-08-05|1638.54
#2021-08-06|1623.22
#2021-08-09|1624.02
#2021-08-10|1629.97
#2021-08-11|1635.82
#2021-08-12|1638.26
#2021-08-13|1657.48
#2021-08-16|1650.02
#2021-08-17|1637.59
#2021-08-18|1646.73
#2021-08-19|1623.94
#2021-08-20|1619.21
#2021-08-23|1635.50
#2021-08-24|1646.07
#2021-08-25|1637.73
#2021-08-26|1634.72
#2021-08-27|1645.35
#2021-08-30|1657.79
#2021-08-31|1643.09
#2021-09-01|1641.88
#2021-09-02|1648.21
#2021-09-03|1646.24
#2021-09-06|1654.27
#2021-09-07|1641.01
#2021-09-08|1629.07
#2021-09-09|1635.14
#2021-09-10|1631.85
#2021-09-13|1632.76
#2021-09-14|1639.71
#2021-09-15|1625.29
#2021-09-16|1626.42
#2021-09-17|1584.04
#2021-09-20|1557.73
#2021-09-21|1578.57
#2021-09-22|1588.30
#2021-09-23|1602.39
#2021-09-24|1583.14
#2021-09-27|1570.68
#2021-09-28|1553.11
#2021-09-29|1550.40
#2021-09-30|1550.10
#2021-10-01|1540.43
#2021-10-04|1540.99
#2021-10-05|1540.42
#2021-10-06|1504.85
#2021-10-07|1532.92
#2021-10-08|1531.60
#2021-10-11|1536.79
#2021-10-12|1533.62
#2021-10-13|1556.03
#2021-10-14|1567.80
#2021-10-15|1574.90
#2021-10-18|1566.72
#2021-10-19|1572.19
#2021-10-20|1572.95
#2021-10-21|1568.06
#2021-10-22|1575.87
#2021-10-25|1577.45
#2021-10-26|1580.59
#2021-10-27|1588.93
#2021-10-28|1595.80
#2021-10-29|1576.59
#2021-11-01|1589.49
#2021-11-02|1591.31
#2021-11-03|1606.40
#2021-11-04|1596.20
#2021-11-05|1590.09
#2021-11-08|1600.70
#2021-11-09|1600.29
#2021-11-10|1602.71
#2021-11-11|1592.92
#2021-11-12|1599.37
#2021-11-15|1592.87
#2021-11-16|1584.88
#2021-11-17|1580.64
#2021-11-18|1590.21
#2021-11-19|1586.32
#2021-11-22|1581.79
#2021-11-23|1564.76
#2021-11-24|1542.81
#2021-11-25|1542.35
#2021-11-26|1514.51
#2021-11-29|1506.98
#2021-11-30|1494.47
#2021-12-01|1519.22
#2021-12-02|1510.36
#2021-12-03|1503.72
#2021-12-06|1523.70
#2021-12-07|1566.26
#2021-12-08|1569.91
#2021-12-09|1555.68
#2021-12-10|1556.95
#2021-12-13|1546.76
#2021-12-14|1529.44
#2021-12-15|1533.01
#2021-12-16|1556.21
#2021-12-17|1536.41
#2021-12-20|1517.03
#2021-12-21|1519.67
#2021-12-22|1531.59
#2021-12-23|1543.38
#2021-12-24|1544.89
#2021-12-27|1555.91
#2021-12-28|1566.80
#2021-12-29|1575.01
#2021-12-30|1574.99
#2021-12-31|1577.73
#2022-01-03|1578.90
#2022-01-04|1604.18
#2022-01-05|1620.37
#2022-01-06|1583.93
#2022-01-07|1590.23
#2022-01-10|1558.46
#2022-01-11|1571.93
#2022-01-12|1591.14
#2022-01-13|1591.19
#2022-01-14|1572.83
#2022-01-17|1577.33
#2022-01-18|1548.02
#2022-01-19|1559.40
#2022-01-20|1563.18
#2022-01-21|1533.35
#2022-01-24|1477.10
#2022-01-25|1484.31
#2022-01-26|1510.78
#2022-01-27|1504.87
#2022-01-28|1480.62
#2022-01-31|1485.04
#2022-02-01|1496.92
#2022-02-02|1522.04
#2022-02-03|1508.55
#2022-02-04|1485.01
#2022-02-07|1484.46
#2022-02-08|1477.18
#2022-02-09|1490.85
#2022-02-10|1503.13
#2022-02-11|1480.68
#2022-02-14|1440.44
#2022-02-15|1476.21
#2022-02-16|1496.13
#2022-02-17|1493.31
#2022-02-18|1479.42
#2022-02-21|1445.50
#2022-02-22|1443.24
#2022-02-23|1447.82
#2022-02-24|1375.20
#2022-02-25|1414.28
#2022-02-28|1417.04
#2022-03-01|1378.70
#2022-03-02|1376.98
#2022-03-03|1346.68
#2022-03-04|1285.91
#2022-03-07|1247.40
#2022-03-08|1225.05
#2022-03-09|1323.05
#2022-03-10|1291.63
#2022-03-11|1293.22
#2022-03-14|1324.00
#2022-03-15|1316.69
#2022-03-16|1353.17
#2022-03-17|1373.81
#2022-03-18|1376.80
#2022-03-21|1375.99
#2022-03-22|1373.60
#2022-03-23|1373.31
#2022-03-24|1374.35
#2022-03-25|1366.20
#2022-03-28|1371.75
#2022-03-29|1417.26
#2022-03-30|1410.98
#2022-03-31|1390.45
#2022-04-01|1382.62
#2022-04-04|1389.42
#2022-04-05|1385.33
#2022-04-06|1358.54
#2022-04-07|1361.32
#2022-04-08|1373.36
#2022-04-11|1370.58
#2022-04-12|1366.65
#2022-04-13|1359.61
#2022-04-14|1360.35
#2022-04-15|1360.35
#2022-04-18|1361.57
#2022-04-19|1350.65
#2022-04-20|1373.49
#2022-04-21|1387.65
#2022-04-22|1354.76
#2022-04-25|1334.08
#2022-04-26|1313.81
#2022-04-27|1316.75
#2022-04-28|1326.31
#2022-04-29|1340.41
#2022-05-02|1325.50
#2022-05-03|1322.87
#2022-05-04|1340.16
#2022-05-05|1322.88
#2022-05-06|1300.52
#2022-05-09|1257.14
#2022-05-10|1278.72
#2022-05-11|1294.11
#2022-05-12|1269.21
#2022-05-13|1294.38
#2022-05-16|1295.92
#2022-05-17|1336.37
#2022-05-18|1316.14
#2022-05-19|1306.02
#2022-05-20|1310.65
#2022-05-23|1342.59
#2022-05-24|1332.15
#2022-05-25|1333.60
#2022-05-26|1350.83
#2022-05-27|1370.36
#2022-05-30|1385.65
#2022-05-31|1361.24
#2022-06-01|1347.03
#2022-06-02|1371.36
#2022-06-03|1367.43
#2022-06-06|1376.32
#2022-06-07|1364.07
#2022-06-08|1357.48
#2022-06-09|1326.64
#2022-06-10|1278.39
#2022-06-13|1249.38
#2022-06-14|1217.87
#2022-06-15|1234.57
#2022-06-16|1192.24
#2022-06-17|1175.77
#2022-06-20|1183.04
#2022-06-21|1203.53
#2022-06-22|1178.62
#2022-06-23|1147.74
#2022-06-24|1188.67
#2022-06-27|1197.39
#2022-06-28|1192.67
#2022-06-29|1170.28
#2022-06-30|1154.26
#2022-07-01|1142.39
#2022-07-04|1157.74
#2022-07-05|1101.36
#2022-07-06|1116.04
#2022-07-07|1135.06
#2022-07-08|1148.52
#2022-07-11|1125.62
#2022-07-12|1119.44
#2022-07-13|1113.84
#2022-07-14|1080.07
#2022-07-15|1112.37
#2022-07-18|1138.39
#2022-07-19|1170.81
#2022-07-20|1165.62
#2022-07-21|1159.33
#2022-07-22|1164.15
#2022-07-25|1155.46
#2022-07-26|1138.97
#2022-07-27|1134.74
#2022-07-28|1168.26
#2022-07-29|1195.19
#2022-08-01|1196.39
#2022-08-02|1193.43
#2022-08-03|1184.31
#2022-08-04|1202.24
#2022-08-05|1184.55
#2022-08-08|1203.49
#2022-08-09|1189.73
#2022-08-10|1226.04
#2022-08-11|1219.33
#2022-08-12|1216.61
#2022-08-15|1221.22
#2022-08-16|1216.59
#2022-08-17|1191.57
#2022-08-18|1198.04
#2022-08-19|1176.08
#2022-08-22|1134.50
#2022-08-23|1135.71
#2022-08-24|1139.87
#2022-08-25|1143.01
#2022-08-26|1121.84
#2022-08-29|1121.53
#2022-08-30|1114.19
#2022-08-31|1107.23
#2022-09-01|1072.90
#2022-09-02|1110.14
#2022-09-05|1068.02
#2022-09-06|1075.96
#2022-09-07|1092.52
#2022-09-08|1089.94
#2022-09-09|1115.64
#2022-09-12|1151.58
#2022-09-13|1116.03
#2022-09-14|1095.98
#2022-09-15|1078.30
#2022-09-16|1064.43
#2022-09-19|1071.89
#2022-09-20|1055.27
#2022-09-21|1058.14
#2022-09-22|1026.34
#2022-09-23|1003.91
#2022-09-26| 995.36
#2022-09-27| 987.61
#2022-09-28| 998.43
#2022-09-29| 990.09
#2022-09-30|1014.45
#2022-10-03|1031.16
#2022-10-04|1082.63
#2022-10-05|1061.41
#2022-10-06|1050.75
#2022-10-07|1025.99
#2022-10-10|1039.57
#2022-10-11|1008.52
#2022-10-12|1008.29
#2022-10-13|1016.22
#2022-10-14|1023.87
#2022-10-17|1045.56
#2022-10-18|1065.56
#2022-10-19|1058.09
#2022-10-20|1076.80
#2022-10-21|1069.19
#2022-10-24|1096.76
#2022-10-25|1131.22
#2022-10-26|1147.35
#2022-10-27|1138.30
#2022-10-28|1130.63
#2022-10-31|1116.76
#2022-11-01|1111.82
#2022-11-02|1101.45
#2022-11-03|1074.52
#2022-11-04|1124.17
#2022-11-07|1141.96
#2022-11-08|1166.94
#2022-11-09|1157.63
#2022-11-10|1216.23
#2022-11-11|1249.41
#2022-11-14|1254.65
#2022-11-15|1249.49
#2022-11-16|1234.69
#2022-11-17|1214.98
#2022-11-18|1234.55
#2022-11-21|1206.98
#2022-11-22|1220.67
#2022-11-23|1244.96
#2022-11-24|1265.06
#2022-11-25|1262.83
#2022-11-28|1247.48
#2022-11-29|1226.65
#2022-11-30|1217.42
#2022-12-01|1243.42
#2022-12-02|1250.74
#2022-12-05|1244.60
#2022-12-06|1236.30
#2022-12-07|1222.07
#2022-12-08|1218.99
#2022-12-09|1227.81
#2022-12-12|1213.17
#2022-12-13|1248.44
#2022-12-14|1243.15
#2022-12-15|1211.31
#2022-12-16|1194.66
#2022-12-19|1190.53
#2022-12-20|1195.79
#2022-12-21|1210.51
#2022-12-22|1190.88
#2022-12-23|1198.63
#2022-12-26|1198.63
#2022-12-27|1206.35
#2022-12-28|1200.75
#2022-12-29|1213.94
#2022-12-30|1198.87
#2023-01-02|1221.90
#2023-01-03|1217.17
#2023-01-04|1254.36
#2023-01-05|1240.98
#2023-01-06|1274.31
#2023-01-09|1305.69
#2023-01-10|1289.51
#2023-01-11|1308.17
#2023-01-12|1312.53
#2023-01-13|1309.79
#2023-01-16|1322.38
#2023-01-17|1326.22
#2023-01-18|1333.73
#2023-01-19|1309.43
#2023-01-20|1320.20
#2023-01-23|1315.91
#2023-01-24|1323.14
#2023-01-25|1326.12
#2023-01-26|1328.96
#2023-01-27|1330.38
#2023-01-30|1331.80
#2023-01-31|1323.94
#2023-02-01|1334.63
#2023-02-02|1366.68
#2023-02-03|1355.12
#2023-02-06|1320.67
#2023-02-07|1314.50
#2023-02-08|1325.66
#2023-02-09|1322.63
#2023-02-10|1282.14
#2023-02-13|1299.67
#2023-02-14|1295.31
#2023-02-15|1304.82
#2023-02-16|1317.28
#2023-02-17|1312.13
#2023-02-20|1331.66
#2023-02-21|1320.26
#2023-02-22|1312.28
#2023-02-23|1302.88
#2023-02-24|1267.44
#2023-02-27|1292.98
#2023-02-28|1287.37
#2023-03-01|1286.21
#2023-03-02|1281.32
#2023-03-03|1294.03
#2023-03-06|1286.85
#2023-03-07|1270.87
#2023-03-08|1268.46
#2023-03-09|1272.52
#2023-03-10|1270.97
#2023-03-13|1252.85
#2023-03-14|1269.68
#2023-03-15|1218.38
#2023-03-16|1248.69
#2023-03-17|1236.23
#2023-03-20|1261.24
#2023-03-21|1271.67
#2023-03-22|1279.35
#2023-03-23|1291.84
#2023-03-24|1261.45
#2023-03-27|1271.46
#2023-03-28|1278.04
#2023-03-29|1295.02
#2023-03-30|1316.92
#2023-03-31|1324.68
#2023-04-03|1328.27
#2023-04-04|1333.30
#2023-04-05|1319.70
#2023-04-06|1336.45
#2023-04-07|1336.45
#2023-04-10|1326.22
#2023-04-11|1346.71
#2023-04-12|1360.26
#2023-04-13|1364.07
#2023-04-14|1367.07
#2023-04-17|1366.70
#2023-04-18|1381.92
#2023-04-19|1384.79
#2023-04-20|1390.13
#2023-04-21|1386.89
#2023-04-24|1402.49
#2023-04-25|1386.93
#2023-04-26|1381.59
#2023-04-27|1366.36
#2023-04-28|1393.24
#2023-05-01|1385.77
#2023-05-02|1362.12
#2023-05-03|1381.97
#2023-05-04|1371.85
#2023-05-05|1395.32
#2023-05-08|1393.55
#2023-05-09|1379.30
#2023-05-10|1379.13
#2023-05-11|1377.38
#2023-05-12|1372.96
#2023-05-15|1379.46
#2023-05-16|1366.87
#2023-05-17|1349.63
#2023-05-18|1354.85
#2023-05-19|1364.91
#2023-05-22|1361.62
#2023-05-23|1352.38
#2023-05-24|1330.36
#2023-05-25|1316.23
#2023-05-26|1328.29
#2023-05-29|1328.70
#2023-05-30|1317.84
#2023-05-31|1283.13
#2023-06-01|1303.37
#2023-06-02|1329.57
#2023-06-05|1318.87
#2023-06-06|1318.65
#2023-06-07|1312.08
#2023-06-08|1321.83
#2023-06-09|1294.82
#2023-06-12|1305.13
#2023-06-13|1322.40
#2023-06-14|1329.84
#2023-06-15|1334.78
#2023-06-16|1357.71
#2023-06-19|1319.03
#2023-06-20|1306.59
#2023-06-21|1311.69
#2023-06-22|1313.27
#2023-06-23|1302.48
#2023-06-26|1316.46
#2023-06-27|1321.01
#2023-06-28|1330.26
#2023-06-29|1326.44
#2023-06-30|1346.12
#2023-07-03|1346.26
#2023-07-04|1345.45
#2023-07-05|1324.58
#2023-07-06|1291.04
#2023-07-07|1321.52
#2023-07-10|1327.45
#2023-07-11|1342.13
#2023-07-12|1383.61
#2023-07-13|1396.80
#2023-07-14|1392.04
#2023-07-17|1380.30
#2023-07-18|1397.36
#2023-07-19|1393.40
#2023-07-20|1399.22
#2023-07-21|1389.86
#2023-07-24|1387.55
#2023-07-25|1394.89
#2023-07-26|1386.70
#2023-07-27|1400.27
#2023-07-28|1421.14
#2023-07-31|1412.24
#2023-08-01|1395.14
#2023-08-02|1370.15
#2023-08-03|1356.18
#2023-08-04|1371.78
#2023-08-07|1372.27
#2023-08-08|1355.29
#2023-08-09|1363.89
#2023-08-10|1385.70
#2023-08-11|1363.96
#2023-08-14|1357.90
#2023-08-15|1347.15
#2023-08-16|1344.09
#2023-08-17|1334.98
#2023-08-18|1325.74
#2023-08-21|1323.65
#2023-08-22|1326.05
#2023-08-23|1328.81
#2023-08-24|1331.61
#2023-08-25|1323.29
#2023-08-28|1340.87
#2023-08-29|1357.23
#2023-08-30|1375.38
#2023-08-31|1373.41
#2023-09-01|1372.80
#2023-09-04|1364.45
#2023-09-05|1338.60
#2023-09-06|1343.05
#2023-09-07|1335.10
#2023-09-08|1335.16
#2023-09-11|1346.99
#2023-09-12|1323.17
#2023-09-13|1320.13
#2023-09-14|1327.76
#2023-09-15|1343.48
#2023-09-18|1321.82
#2023-09-19|1318.88
#2023-09-20|1332.52
#2023-09-21|1298.02
#2023-09-22|1295.47
#2023-09-25|1278.08
#2023-09-26|1269.89
#2023-09-27|1259.00
#2023-09-28|1274.63
#2023-09-29|1285.56
#2023-10-02|1252.44
#2023-10-03|1240.07
#2023-10-04|1243.29
#2023-10-05|1244.88
#2023-10-06|1251.19
#2023-10-09|1243.49
#2023-10-10|1279.13
#2023-10-11|1284.66
#2023-10-12|1273.52
#2023-10-13|1258.09
#2023-10-16|1262.07
#2023-10-17|1258.18
#2023-10-18|1239.36
#2023-10-19|1235.89
#2023-10-20|1216.75
#2023-10-23|1220.55
#2023-10-24|1220.88
#2023-10-25|1223.50
#2023-10-26|1232.26
#2023-10-27|1247.35
#2023-10-30|1253.05
#2023-10-31|1268.65
#2023-11-01|1261.64
#2023-11-02|1292.92
#2023-11-03|1302.41
#2023-11-06|1294.52
#2023-11-07|1285.66
#2023-11-08|1295.08
#2023-11-09|1319.17
#2023-11-10|1310.43
#2023-11-13|1320.55
#2023-11-14|1356.80
#2023-11-15|1369.11
#2023-11-16|1358.51
#2023-11-17|1367.09
#2023-11-20|1374.26
#2023-11-21|1374.41
#2023-11-22|1369.24
#2023-11-23|1376.86
#2023-11-24|1392.35
#2023-11-27|1383.66
#2023-11-28|1385.84
#2023-11-29|1387.65
#2023-11-30|1384.70
#2023-12-01|1382.63
#2023-12-04|1374.53
#2023-12-05|1381.86
#2023-12-06|1390.43
#2023-12-07|1394.05
#2023-12-08|1399.99
#2023-12-11|1407.97
#2023-12-12|1420.54
#2023-12-13|1438.08
#2023-12-14|1465.57
#2023-12-15|1453.11
#2023-12-18|1457.32
#2023-12-19|1476.03
#2023-12-20|1475.10
#2023-12-21|1472.67
#2023-12-22|1479.32
#2023-12-25|1479.32
#2023-12-26|1480.90
#2023-12-27|1492.83
#2023-12-28|1490.45
#2023-12-29|1486.90
#2024-01-01|1486.90
#2024-01-02|1466.04
#2024-01-03|1434.44
#2024-01-04|1438.52
#2024-01-05|1430.54
#2024-01-08|1429.94
#2024-01-09|1413.27
#2024-01-10|1415.42
#2024-01-11|1409.07
#2024-01-12|1422.29
#2024-01-15|1413.91
#2024-01-16|1399.19
#2024-01-17|1372.44
#2024-01-18|1380.69
#2024-01-19|1371.35
#2024-01-22|1372.22
#2024-01-23|1358.38
#2024-01-24|1381.27
#2024-01-25|1390.51
#2024-01-26|1410.86
#2024-01-29|1401.51
#2024-01-30|1399.36
#2024-01-31|1408.33
#2024-02-01|1400.58
#2024-02-02|1388.68
#2024-02-05|1370.89
#2024-02-06|1391.05
#2024-02-07|1383.75
#2024-02-08|1374.50
#2024-02-09|1366.17
#2024-02-12|1376.13
#2024-02-13|1363.40
#2024-02-14|1375.10
#2024-02-15|1385.53
#2024-02-16|1396.50
#2024-02-19|1391.60
#2024-02-20|1442.26
#2024-02-21|1436.96
#2024-02-22|1443.24
#2024-02-23|1460.39
#2024-02-26|1459.03
#2024-02-27|1459.78
#2024-02-28|1447.64
#2024-02-29|1443.77
#2024-03-01|1454.35
#2024-03-04|1456.43
#2024-03-05|1453.65
#2024-03-06|1474.58
#2024-03-07|1496.90
#2024-03-08|1505.75
#2024-03-11|1497.74
#2024-03-12|1508.20
#2024-03-13|1511.98
#2024-03-14|1499.89
#2024-03-15|1504.80
#2024-03-18|1503.24
#2024-03-19|1514.65
#2024-03-20|1524.95
#2024-03-21|1528.01
#2024-03-22|1516.07
#2024-03-25|1522.12
#2024-03-26|1519.32
#2024-03-27|1525.43
#2024-03-28|1520.34
#2024-03-29|1520.34
#2024-04-01|1512.49
#2024-04-02|1513.43
#2024-04-03|1531.08
#2024-04-04|1527.56
#2024-04-05|1501.85
#2024-04-08|1510.97
#2024-04-09|1504.84
#2024-04-10|1496.15
#2024-04-11|1480.77
#2024-04-12|1459.76
#2024-04-15|1460.90
#2024-04-16|1444.58
#2024-04-17|1450.19
#2024-04-18|1455.98
#2024-04-19|1459.06
#2024-04-22|1461.64
#2024-04-23|1473.20
#2024-04-24|1456.42
#2024-04-25|1441.18
#2024-04-26|1448.66
#2024-04-29|1453.39
#2024-04-30|1447.82
#2024-05-01|1446.30
#2024-05-02|1437.14
#2024-05-03|1454.66
#2024-05-06|1464.84
#2024-05-07|1486.93
#2024-05-08|1486.40
#2024-05-09|1493.76
#2024-05-10|1481.99
#2024-05-13|1490.91
#2024-05-14|1491.45
#2024-05-15|1500.37
#2024-05-16|1488.12
#2024-05-17|1492.22
#2024-05-20|1505.03
#2024-05-21|1502.03
#2024-05-22|1483.59
#2024-05-23|1480.41
#2024-05-24|1483.83
#2024-05-27|1497.86
#2024-05-28|1487.71
#2024-05-29|1462.15
#2024-05-30|1480.86
#2024-05-31|1485.29
#2024-06-03|1489.38
#2024-06-04|1487.09
#2024-06-05|1491.19
#2024-06-06|1491.63
#2024-06-07|1487.98
#2024-06-10|1468.98
#2024-06-11|1464.55
#2024-06-12|1495.23
#2024-06-13|1448.91
#2024-06-14|1414.46
#2024-06-17|1422.44
#2024-06-18|1439.75
#2024-06-19|1433.30
#2024-06-20|1448.24
#2024-06-21|1430.59
#2024-06-24|1457.45
#2024-06-25|1459.05
#2024-06-26|1443.08
#2024-06-27|1441.19
#2024-06-28|1426.10
#2024-07-01|1427.23
#2024-07-02|1431.86
#2024-07-03|1452.84
#2024-07-04|1459.96
#2024-07-05|1450.91
#2024-07-08|1452.38
#2024-07-09|1436.11
#2024-07-10|1435.37
#2024-07-11|1454.95
#2024-07-12|1473.39
#2024-07-15|1448.62
#2024-07-16|1444.65
#2024-07-17|1466.23
#2024-07-18|1470.24
#2024-07-19|1447.16
#2024-07-22|1466.72
#2024-07-23|1454.43
#2024-07-24|1457.84
#2024-07-25|1455.11
#2024-07-26|1458.32
#2024-07-29|1442.46
#2024-07-30|1449.98
#2024-07-31|1463.34
#2024-08-01|1444.95
#2024-08-02|1442.06
#2024-08-05|1431.21
#2024-08-06|1417.91
#2024-08-07|1437.05
#2024-08-08|1426.33
#2024-08-09|1433.29
#2024-08-12|1425.25
#2024-08-13|1430.25
#2024-08-14|1441.68
#2024-08-15|1450.00
#2024-08-16|1458.98
#2024-08-19|1472.30
#2024-08-20|1477.12
#2024-08-21|1489.76
#2024-08-22|1487.51
#2024-08-23|1507.37
#2024-08-26|1509.44
#2024-08-27|1509.56
#2024-08-28|1525.06
#2024-08-29|1532.10
#2024-08-30|1531.21
#2024-09-02|1528.92
#2024-09-03|1523.02
#2024-09-04|1526.17
#2024-09-05|1499.90
#2024-09-06|1494.51
#2024-09-09|1507.97
#2024-09-10|1502.40
#2024-09-11|1506.25
#2024-09-12|1513.20
#2024-09-13|1534.20
#2024-09-16|1532.11
#2024-09-17|1544.71
#2024-09-18|1531.55
#2024-09-19|1559.19
#2024-09-20|1533.51
#2024-09-23|1542.37
#2024-09-24|1560.03
#2024-09-25|1564.35
#2024-09-26|1575.88
#2024-09-27|1615.76
#2024-09-30|1597.28
#2024-10-01|1572.72
#2024-10-02|1566.71
#2024-10-03|1545.39
#2024-10-04|1543.27
#2024-10-07|1540.90
#2024-10-08|1534.66
#2024-10-09|1538.17
#2024-10-10|1537.75
#2024-10-11|1543.02
#2024-10-14|1541.49
#2024-10-15|1531.87
#2024-10-16|1524.67
#2024-10-17|1516.50
#2024-10-18|1529.75
#2024-10-21|1513.83
#2024-10-22|1501.50
#2024-10-23|1483.24
#2024-10-24|1474.79
#2024-10-25|1479.78
#2024-10-28|1487.84
#2024-10-29|1472.52
#2024-10-30|1461.70
#2024-10-31|1452.68
#2024-11-01|1466.26
#2024-11-04|1462.87
#2024-11-05|1458.23
#2024-11-06|1415.04
#2024-11-07|1432.90
#2024-11-08|1407.29
#2024-11-11|1414.15
#2024-11-12|1367.28
#2024-11-13|1361.61
#2024-11-14|1368.32
#2024-11-15|1357.74
#2024-11-18|1360.58
#2024-11-19|1359.66
#2024-11-20|1343.99
#2024-11-21|1346.60
#2024-11-22|1345.91
#2024-11-25|1352.85
#2024-11-26|1336.77
#2024-11-27|1345.51
#2024-11-28|1342.34
#2024-11-29|1349.55
#2024-12-02|1353.66
#2024-12-03|1364.08
#2024-12-04|1368.98
#2024-12-05|1378.48
#2024-12-06|1384.75
#2024-12-09|1393.78
#2024-12-10|1379.78
#2024-12-11|1381.60
#2024-12-12|1377.04
#2024-12-13|1370.56
#2024-12-16|1363.17
#2024-12-17|1356.74
#2024-12-18|1342.60
#2024-12-19|1312.37
#2024-12-20|1314.16
#2024-12-23|1309.17
#2024-12-24|1311.22
#2024-12-25|1311.22
#2024-12-26|1313.03
#2024-12-27|1323.74
#2024-12-30|1311.20
#2024-12-31|1319.42
#2025-01-01|1319.42
#2025-01-02|1304.85
#2025-01-03|1291.10
#2025-01-06|1320.30
#2025-01-07|1322.48
#2025-01-08|1301.74
#2025-01-09|1306.83
#2025-01-10|1285.03
#2025-01-13|1281.25
#2025-01-14|1290.75
#2025-01-15|1311.89
#2025-01-16|1319.63
#2025-01-17|1337.34
#2025-01-20|1361.06
#2025-01-21|1357.76
#2025-01-22|1361.45
#2025-01-23|1359.19
#2025-01-24|1383.29
#2025-01-27|1404.67
#2025-01-28|1400.28
#2025-01-29|1394.88
#2025-01-30|1405.78
#2025-01-31|1392.07
#2025-02-03|1362.39
#2025-02-04|1375.65
#2025-02-05|1378.33
#2025-02-06|1404.83
#2025-02-07|1383.51
#2025-02-10|1382.57
#2025-02-11|1385.74
#2025-02-12|1400.93
#2025-02-13|1445.72
#2025-02-14|1464.33
#2025-02-17|1457.53
#2025-02-18|1451.71
#2025-02-19|1415.07
#2025-02-20|1421.83
#2025-02-21|1449.72
#2025-02-24|1444.48
#2025-02-25|1447.96
#2025-02-26|1463.87
#2025-02-27|1434.03
#2025-02-28|1442.11
#2025-03-03|1468.67
#2025-03-04|1455.91
#2025-03-05|1524.17
#2025-03-06|1541.64
#2025-03-07|1545.81
#2025-03-10|1546.83
#2025-03-11|1518.20
#2025-03-12|1533.49
#2025-03-13|1519.56
#2025-03-14|1530.76
#2025-03-17|1536.92
#2025-03-18|1543.40
#2025-03-19|1528.95
#2025-03-20|1507.58
#2025-03-21|1489.27
#2025-03-24|1481.19
#2025-03-25|1486.23
#2025-03-26|1470.42
#2025-03-27|1463.19
#2025-03-28|1463.32
#2025-03-31|1443.47
#2025-04-01|1459.88
#2025-04-02|1466.62
#2025-04-03|1431.50
#2025-04-04|1443.94
#2025-04-07|1354.19
#2025-04-08|1381.80
#2025-04-09|1366.37
#2025-04-10|1427.38
#2025-04-11|1455.23
#2025-04-14|1483.61
#2025-04-15|1496.44
#2025-04-16|1502.48
#2025-04-17|1492.08
#2025-04-18|1492.08
#2025-04-21|1511.96
#2025-04-22|1525.69
#2025-04-23|1519.36
#2025-04-24|1541.42
#2025-04-25|1549.54
#2025-04-28|1553.15
#2025-04-29|1562.57
#2025-04-30|1568.68
#2025-05-01|1555.57
#2025-05-02|1593.23
#2025-05-05|1590.77
#2025-05-06|1586.68
#2025-05-07|1581.14
#2025-05-08|1575.47
#2025-05-09|1583.54
#2025-05-12|1558.02
#2025-05-13|1571.64
#2025-05-14|1577.62
#2025-05-15|1593.05
#2025-05-16|1588.75
#2025-05-19|1614.15
#2025-05-20|1619.32
#2025-05-21|1626.19
#2025-05-22|1609.68
#2025-05-23|1608.61
#2025-05-26|1630.13
#2025-05-27|1629.79
#2025-05-28|1606.26
#2025-05-29|1610.31
#2025-05-30|1613.62
#2025-06-02|1625.84
#2025-06-03|1612.74
#2025-06-04|1635.58
#2025-06-05|1634.33
#2025-06-06|1617.41
#2025-06-09|1621.13
#2025-06-10|1639.62
#2025-06-11|1643.99
#2025-06-12|1654.07
#2025-06-13|1633.68
#2025-06-16|1641.95
#2025-06-17|1626.89
#2025-06-18|1612.58
#2025-06-19|1584.71
#2025-06-20|1591.81
#2025-06-23|1573.50
#2025-06-24|1604.96
#2025-06-25|1582.59
#2025-06-26|1593.17
#2025-06-27|1617.23
#2025-06-30|1595.91
#2025-07-01|1609.50
#2025-07-02|1618.45
#2025-07-03|1610.13
#2025-07-04|1603.56
#2025-07-07|1596.36
#2025-07-08|1600.28
#2025-07-09|1616.83
#2025-07-10|1618.68
#2025-07-11|1602.26
#2025-07-14|1592.26
#2025-07-15|1582.11
#2025-07-16|1565.56
#2025-07-17|1573.38
#2025-07-18|1574.38
#2025-07-21|1590.27
#2025-07-22|1576.96
#2025-07-23|1596.49
#2025-07-24|1604.61
#2025-07-25|1589.92
#2025-07-28|1573.30
#2025-07-29|1560.78
#2025-07-30|1535.01
#2025-07-31|1515.94
#2025-08-01|1504.84
#2025-08-04|1516.21
#2025-08-05|1527.13
#2025-08-06|1526.00
#2025-08-07|1550.51
#2025-08-08|1559.19
#2025-08-11|1535.91
#2025-08-12|1549.68
#2025-08-13|1571.75
#2025-08-14|1576.84
#2025-08-15|1593.67
#2025-08-18|1588.12
#2025-08-19|1620.17
#2025-08-20|1637.56
#2025-08-21|1612.06
#2025-08-22|1638.13
#2025-08-25|1614.87
#2025-08-26|1591.25
#2025-08-27|1579.19
#2025-08-28|1583.94
#2025-08-29|1578.27
#2025-09-01|1579.60
#2025-09-02|1561.48
#2025-09-03|1566.73
#2025-09-04|1560.68
#2025-09-05|1574.31
#2025-09-08|1588.91
#2025-09-09|1583.21
#2025-09-10|1561.89
#2025-09-11|1578.15
#2025-09-12|1575.55
#2025-09-15|1578.67
#2025-09-16|1571.14
#2025-09-17|1564.60
#2025-09-18|1554.46
#2025-09-19|1554.42
#2025-09-22|1542.73
#2025-09-23|1556.73
#2025-09-24|1533.21
#2025-09-25|1519.32
#2025-09-26|1530.34
#2025-09-29|1540.96
#2025-09-30|1546.13
#2025-10-01|1544.98
#2025-10-02|1551.84
#2025-10-03|1538.82
#2025-10-06|1523.55
#2025-10-07|1519.75
#2025-10-08|1515.29
#2025-10-09|1516.00
#2025-10-10|1495.48
#2025-10-13|1506.45
#2025-10-14|1502.23
#2025-10-15|1519.19
#2025-10-16|1552.75
#2025-10-17|1552.69
#2025-10-20|1555.09
#2025-10-21|1545.39
#2025-10-22|1541.75
#2025-10-23|1546.73
#2025-10-24|1548.07
#2025-10-27|1538.88
#2025-10-28|1538.47
#2025-10-29|1514.17
#2025-10-30|1499.60
#2025-10-31|1478.82
#2025-11-03|1472.23
#2025-11-04|1464.36
#2025-11-05|1474.79
#2025-11-06|1475.10
#2025-11-07|1485.81
#2025-11-10|1488.33
#2025-11-11|1514.77
#2025-11-12|1524.13
#2025-11-13|1539.20
#2025-11-14|1513.90
#2025-11-17|1489.64
#2025-11-18|1460.16
#2025-11-19|1457.97
#2025-11-20|1451.57
#2025-11-21|1462.81
#2025-11-24|1463.93
#2025-11-25|1471.76
#2025-11-26|1477.20
#2025-11-27|1477.40
#2025-11-28|1488.21
#2025-12-01|1493.65
#2025-12-02|1480.03
#2025-12-03|1475.53
#2025-12-04|1467.27
#2025-12-05|1471.85
#2025-12-08|1451.48
#2025-12-09|1437.61
#2025-12-10|1439.45
#2025-12-11|1453.55
#2025-12-12|1456.36
#2025-12-15|1462.33
#2025-12-16|1463.81
#2025-12-17|1463.90
#2025-12-18|1463.03
#2025-12-19|1458.46
#2025-12-22|1466.67
#2025-12-23|1467.05
#2025-12-24|1468.76
#2025-12-25|1468.76
#2025-12-26|1468.62
#2025-12-29|1475.00
#2025-12-30|1477.25
#2025-12-31|1473.42
#2026-01-01|1473.42
#2026-01-02|1470.86
#2026-01-05|1448.74
#2026-01-06|1458.11
#2026-01-07|1441.70
#2026-01-08|1440.37
#2026-01-09|1460.43
#2026-01-12|1465.52
#2026-01-13|1460.82
#2026-01-14|1494.40
#2026-01-15|1486.60
#2026-01-16|1461.82
#2026-01-19|1446.51
#2026-01-20|1447.42
#2026-01-21|1462.84