Table Data - NASDAQ Global Chemicals Large Mid Cap Net Total Return Index
| Title | NASDAQ Global Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5520LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQG5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 243.19 |
| 2001-04-02 | 245.02 |
| 2001-04-03 | 240.72 |
| 2001-04-04 | 245.24 |
| 2001-04-05 | 250.41 |
| 2001-04-06 | 248.99 |
| 2001-04-09 | 251.19 |
| 2001-04-10 | 255.62 |
| 2001-04-11 | 254.02 |
| 2001-04-12 | 257.00 |
| 2001-04-13 | . |
| 2001-04-16 | 255.43 |
| 2001-04-17 | 256.18 |
| 2001-04-18 | 260.63 |
| 2001-04-19 | 262.33 |
| 2001-04-20 | 260.98 |
| 2001-04-23 | 258.47 |
| 2001-04-24 | 259.54 |
| 2001-04-25 | 258.07 |
| 2001-04-26 | 262.14 |
| 2001-04-27 | 261.91 |
| 2001-04-30 | 258.87 |
| 2001-05-01 | 261.89 |
| 2001-05-02 | 261.20 |
| 2001-05-03 | 259.38 |
| 2001-05-04 | 263.52 |
| 2001-05-07 | 261.51 |
| 2001-05-08 | 262.25 |
| 2001-05-09 | 262.62 |
| 2001-05-10 | 264.55 |
| 2001-05-11 | 262.73 |
| 2001-05-14 | 262.12 |
| 2001-05-15 | 263.56 |
| 2001-05-16 | 270.01 |
| 2001-05-17 | 272.75 |
| 2001-05-18 | 270.64 |
| 2001-05-21 | 272.04 |
| 2001-05-22 | 269.87 |
| 2001-05-23 | 267.03 |
| 2001-05-24 | 263.40 |
| 2001-05-25 | 261.54 |
| 2001-05-28 | . |
| 2001-05-29 | 262.16 |
| 2001-05-30 | 259.75 |
| 2001-05-31 | 260.67 |
| 2001-06-01 | 260.41 |
| 2001-06-04 | 261.90 |
| 2001-06-05 | 259.89 |
| 2001-06-06 | 259.19 |
| 2001-06-07 | 262.02 |
| 2001-06-08 | 261.19 |
| 2001-06-11 | 259.16 |
| 2001-06-12 | 257.66 |
| 2001-06-13 | 258.48 |
| 2001-06-14 | 255.90 |
| 2001-06-15 | 253.82 |
| 2001-06-18 | 253.53 |
| 2001-06-19 | 253.87 |
| 2001-06-20 | 253.80 |
| 2001-06-21 | 251.53 |
| 2001-06-22 | 249.28 |
| 2001-06-25 | 248.38 |
| 2001-06-26 | 249.70 |
| 2001-06-27 | 250.51 |
| 2001-06-28 | 250.63 |
| 2001-06-29 | 253.58 |
| 2001-07-02 | 254.88 |
| 2001-07-03 | 253.05 |
| 2001-07-04 | . |
| 2001-07-05 | 250.31 |
| 2001-07-06 | 247.09 |
| 2001-07-09 | 248.40 |
| 2001-07-10 | 248.18 |
| 2001-07-11 | 247.04 |
| 2001-07-12 | 248.19 |
| 2001-07-13 | 247.89 |
| 2001-07-16 | 246.47 |
| 2001-07-17 | 245.28 |
| 2001-07-18 | 247.29 |
| 2001-07-19 | 250.05 |
| 2001-07-20 | 248.72 |
| 2001-07-23 | 243.45 |
| 2001-07-24 | 239.78 |
| 2001-07-25 | 242.01 |
| 2001-07-26 | 242.98 |
| 2001-07-27 | 241.82 |
| 2001-07-30 | 242.03 |
| 2001-07-31 | 245.84 |
| 2001-08-01 | 245.24 |
| 2001-08-02 | 247.03 |
| 2001-08-03 | 247.07 |
| 2001-08-06 | 246.43 |
| 2001-08-07 | 245.09 |
| 2001-08-08 | 238.74 |
| 2001-08-09 | 237.51 |
| 2001-08-10 | 240.09 |
| 2001-08-13 | 240.13 |
| 2001-08-14 | 241.29 |
| 2001-08-15 | 241.63 |
| 2001-08-16 | 238.80 |
| 2001-08-17 | 237.87 |
| 2001-08-20 | 237.85 |
| 2001-08-21 | 239.80 |
| 2001-08-22 | 241.05 |
| 2001-08-23 | 239.69 |
| 2001-08-24 | 242.66 |
| 2001-08-27 | 242.76 |
| 2001-08-28 | 240.82 |
| 2001-08-29 | 240.10 |
| 2001-08-30 | 237.63 |
| 2001-08-31 | 238.05 |
| 2001-09-03 | . |
| 2001-09-04 | 237.79 |
| 2001-09-05 | 235.72 |
| 2001-09-06 | 233.07 |
| 2001-09-07 | 230.23 |
| 2001-09-10 | 226.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 208.06 |
| 2001-09-18 | 207.61 |
| 2001-09-19 | 206.00 |
| 2001-09-20 | 197.27 |
| 2001-09-21 | 191.08 |
| 2001-09-24 | 202.69 |
| 2001-09-25 | 205.27 |
| 2001-09-26 | 205.94 |
| 2001-09-27 | 208.56 |
| 2001-09-28 | 215.43 |
| 2001-10-01 | 214.16 |
| 2001-10-02 | 214.48 |
| 2001-10-03 | 215.86 |
| 2001-10-04 | 216.30 |
| 2001-10-05 | 218.32 |
| 2001-10-08 | 217.11 |
| 2001-10-09 | 217.86 |
| 2001-10-10 | 221.67 |
| 2001-10-11 | 227.04 |
| 2001-10-12 | 228.61 |
| 2001-10-15 | 226.06 |
| 2001-10-16 | 227.29 |
| 2001-10-17 | 226.66 |
| 2001-10-18 | 225.18 |
| 2001-10-19 | 223.01 |
| 2001-10-22 | 226.67 |
| 2001-10-23 | 228.36 |
| 2001-10-24 | 227.52 |
| 2001-10-25 | 225.63 |
| 2001-10-26 | 228.19 |
| 2001-10-29 | 225.69 |
| 2001-10-30 | 221.55 |
| 2001-10-31 | 220.35 |
| 2001-11-01 | 224.70 |
| 2001-11-02 | 226.20 |
| 2001-11-05 | 227.62 |
| 2001-11-06 | 230.51 |
| 2001-11-07 | 231.86 |
| 2001-11-08 | 232.94 |
| 2001-11-09 | 231.94 |
| 2001-11-12 | 229.22 |
| 2001-11-13 | 231.81 |
| 2001-11-14 | 232.82 |
| 2001-11-15 | 236.18 |
| 2001-11-16 | 239.36 |
| 2001-11-19 | 243.81 |
| 2001-11-20 | 243.47 |
| 2001-11-21 | 241.54 |
| 2001-11-22 | . |
| 2001-11-23 | 243.44 |
| 2001-11-26 | 242.94 |
| 2001-11-27 | 241.90 |
| 2001-11-28 | 239.02 |
| 2001-11-29 | 239.17 |
| 2001-11-30 | 242.13 |
| 2001-12-03 | 239.47 |
| 2001-12-04 | 240.66 |
| 2001-12-05 | 246.56 |
| 2001-12-06 | 246.55 |
| 2001-12-07 | 243.22 |
| 2001-12-10 | 240.41 |
| 2001-12-11 | 240.93 |
| 2001-12-12 | 240.07 |
| 2001-12-13 | 235.36 |
| 2001-12-14 | 234.59 |
| 2001-12-17 | 236.99 |
| 2001-12-18 | 240.62 |
| 2001-12-19 | 238.03 |
| 2001-12-20 | 237.13 |
| 2001-12-21 | 233.39 |
| 2001-12-24 | 233.09 |
| 2001-12-25 | . |
| 2001-12-26 | 233.05 |
| 2001-12-27 | 235.95 |
| 2001-12-28 | 236.51 |
| 2001-12-31 | 237.58 |
| 2002-01-01 | . |
| 2002-01-02 | 239.94 |
| 2002-01-03 | 243.07 |
| 2002-01-04 | 246.79 |
| 2002-01-07 | 246.38 |
| 2002-01-08 | 243.22 |
| 2002-01-09 | 242.27 |
| 2002-01-10 | 237.79 |
| 2002-01-11 | 235.63 |
| 2002-01-14 | 229.91 |
| 2002-01-15 | 228.75 |
| 2002-01-16 | 223.74 |
| 2002-01-17 | 225.31 |
| 2002-01-18 | 227.11 |
| 2002-01-21 | . |
| 2002-01-22 | 225.63 |
| 2002-01-23 | 228.96 |
| 2002-01-24 | 233.70 |
| 2002-01-25 | 235.43 |
| 2002-01-28 | 234.44 |
| 2002-01-29 | 231.46 |
| 2002-01-30 | 233.85 |
| 2002-01-31 | 237.59 |
| 2002-02-01 | 236.27 |
| 2002-02-04 | 235.81 |
| 2002-02-05 | 233.13 |
| 2002-02-06 | 232.55 |
| 2002-02-07 | 231.55 |
| 2002-02-08 | 233.74 |
| 2002-02-11 | 238.57 |
| 2002-02-12 | 237.87 |
| 2002-02-13 | 238.04 |
| 2002-02-14 | 237.36 |
| 2002-02-15 | 239.84 |
| 2002-02-18 | . |
| 2002-02-19 | 236.14 |
| 2002-02-20 | 237.38 |
| 2002-02-21 | 239.89 |
| 2002-02-22 | 242.71 |
| 2002-02-25 | 243.19 |
| 2002-02-26 | 243.49 |
| 2002-02-27 | 246.18 |
| 2002-02-28 | 247.97 |
| 2002-03-01 | 252.25 |
| 2002-03-04 | 259.80 |
| 2002-03-05 | 255.28 |
| 2002-03-06 | 258.30 |
| 2002-03-07 | 259.42 |
| 2002-03-08 | 259.84 |
| 2002-03-11 | 259.82 |
| 2002-03-12 | 258.44 |
| 2002-03-13 | 256.80 |
| 2002-03-14 | 259.50 |
| 2002-03-15 | 263.29 |
| 2002-03-18 | 262.45 |
| 2002-03-19 | 265.04 |
| 2002-03-20 | 264.55 |
| 2002-03-21 | 261.78 |
| 2002-03-22 | 259.50 |
| 2002-03-25 | 257.22 |
| 2002-03-26 | 259.32 |
| 2002-03-27 | 261.51 |
| 2002-03-28 | 261.07 |
| 2002-03-29 | . |
| 2002-04-01 | 259.73 |
| 2002-04-02 | 261.28 |
| 2002-04-03 | 261.04 |
| 2002-04-04 | 258.81 |
| 2002-04-05 | 260.84 |
| 2002-04-08 | 259.58 |
| 2002-04-09 | 259.35 |
| 2002-04-10 | 262.92 |
| 2002-04-11 | 259.68 |
| 2002-04-12 | 260.24 |
| 2002-04-15 | 260.51 |
| 2002-04-16 | 264.05 |
| 2002-04-17 | 264.63 |
| 2002-04-18 | 263.75 |
| 2002-04-19 | 263.98 |
| 2002-04-22 | 261.05 |
| 2002-04-23 | 258.12 |
| 2002-04-24 | 258.46 |
| 2002-04-25 | 255.52 |
| 2002-04-26 | 255.62 |
| 2002-04-29 | 253.16 |
| 2002-04-30 | 257.23 |
| 2002-05-01 | 258.33 |
| 2002-05-02 | 260.25 |
| 2002-05-03 | 260.32 |
| 2002-05-06 | 258.04 |
| 2002-05-07 | 259.27 |
| 2002-05-08 | 261.45 |
| 2002-05-09 | 262.45 |
| 2002-05-10 | 261.60 |
| 2002-05-13 | 262.12 |
| 2002-05-14 | 263.70 |
| 2002-05-15 | 266.28 |
| 2002-05-16 | 265.89 |
| 2002-05-17 | 268.32 |
| 2002-05-20 | 265.94 |
| 2002-05-21 | 266.11 |
| 2002-05-22 | 268.45 |
| 2002-05-23 | 268.89 |
| 2002-05-24 | 267.89 |
| 2002-05-27 | . |
| 2002-05-28 | 266.14 |
| 2002-05-29 | 264.92 |
| 2002-05-30 | 264.24 |
| 2002-05-31 | 265.38 |
| 2002-06-03 | 261.95 |
| 2002-06-04 | 258.96 |
| 2002-06-05 | 260.79 |
| 2002-06-06 | 259.22 |
| 2002-06-07 | 260.18 |
| 2002-06-10 | 261.48 |
| 2002-06-11 | 259.35 |
| 2002-06-12 | 259.24 |
| 2002-06-13 | 256.48 |
| 2002-06-14 | 253.60 |
| 2002-06-17 | 258.66 |
| 2002-06-18 | 259.41 |
| 2002-06-19 | 256.69 |
| 2002-06-20 | 257.39 |
| 2002-06-21 | 255.94 |
| 2002-06-24 | 255.93 |
| 2002-06-25 | 256.76 |
| 2002-06-26 | 255.82 |
| 2002-06-27 | 259.34 |
| 2002-06-28 | 264.82 |
| 2002-07-01 | 263.67 |
| 2002-07-02 | 259.48 |
| 2002-07-03 | 258.22 |
| 2002-07-04 | . |
| 2002-07-05 | 264.92 |
| 2002-07-08 | 265.93 |
| 2002-07-09 | 263.44 |
| 2002-07-10 | 256.86 |
| 2002-07-11 | 252.32 |
| 2002-07-12 | 252.35 |
| 2002-07-15 | 247.26 |
| 2002-07-16 | 244.19 |
| 2002-07-17 | 247.12 |
| 2002-07-18 | 247.16 |
| 2002-07-19 | 236.90 |
| 2002-07-22 | 228.09 |
| 2002-07-23 | 225.05 |
| 2002-07-24 | 230.48 |
| 2002-07-25 | 234.70 |
| 2002-07-26 | 232.43 |
| 2002-07-29 | 242.29 |
| 2002-07-30 | 239.11 |
| 2002-07-31 | 235.95 |
| 2002-08-01 | 233.64 |
| 2002-08-02 | 226.63 |
| 2002-08-05 | 219.49 |
| 2002-08-06 | 223.87 |
| 2002-08-07 | 228.55 |
| 2002-08-08 | 233.93 |
| 2002-08-09 | 238.19 |
| 2002-08-12 | 235.62 |
| 2002-08-13 | 234.21 |
| 2002-08-14 | 237.20 |
| 2002-08-15 | 237.51 |
| 2002-08-16 | 236.78 |
| 2002-08-19 | 238.83 |
| 2002-08-20 | 234.57 |
| 2002-08-21 | 237.54 |
| 2002-08-22 | 241.40 |
| 2002-08-23 | 239.44 |
| 2002-08-26 | 240.95 |
| 2002-08-27 | 242.54 |
| 2002-08-28 | 236.08 |
| 2002-08-29 | 235.85 |
| 2002-08-30 | 238.06 |
| 2002-09-02 | . |
| 2002-09-03 | 229.58 |
| 2002-09-04 | 230.73 |
| 2002-09-05 | 226.43 |
| 2002-09-06 | 230.57 |
| 2002-09-09 | 230.15 |
| 2002-09-10 | 233.20 |
| 2002-09-11 | 234.37 |
| 2002-09-12 | 229.94 |
| 2002-09-13 | 227.90 |
| 2002-09-16 | 226.60 |
| 2002-09-17 | 225.81 |
| 2002-09-18 | 223.37 |
| 2002-09-19 | 219.72 |
| 2002-09-20 | 220.93 |
| 2002-09-23 | 215.97 |
| 2002-09-24 | 209.44 |
| 2002-09-25 | 213.65 |
| 2002-09-26 | 217.82 |
| 2002-09-27 | 214.84 |
| 2002-09-30 | 210.79 |
| 2002-10-01 | 217.65 |
| 2002-10-02 | 211.61 |
| 2002-10-03 | 211.24 |
| 2002-10-04 | 208.01 |
| 2002-10-07 | 204.02 |
| 2002-10-08 | 205.27 |
| 2002-10-09 | 200.37 |
| 2002-10-10 | 206.01 |
| 2002-10-11 | 213.01 |
| 2002-10-14 | 212.07 |
| 2002-10-15 | 221.05 |
| 2002-10-16 | 218.27 |
| 2002-10-17 | 223.44 |
| 2002-10-18 | 222.27 |
| 2002-10-21 | 224.62 |
| 2002-10-22 | 218.89 |
| 2002-10-23 | 215.13 |
| 2002-10-24 | 211.11 |
| 2002-10-25 | 215.38 |
| 2002-10-28 | 214.94 |
| 2002-10-29 | 212.69 |
| 2002-10-30 | 215.57 |
| 2002-10-31 | 217.15 |
| 2002-11-01 | 218.21 |
| 2002-11-04 | 219.34 |
| 2002-11-05 | 222.96 |
| 2002-11-06 | 225.48 |
| 2002-11-07 | 221.63 |
| 2002-11-08 | 220.37 |
| 2002-11-11 | 216.85 |
| 2002-11-12 | 220.06 |
| 2002-11-13 | 219.20 |
| 2002-11-14 | 223.90 |
| 2002-11-15 | 225.50 |
| 2002-11-18 | 225.11 |
| 2002-11-19 | 225.44 |
| 2002-11-20 | 225.28 |
| 2002-11-21 | 229.94 |
| 2002-11-22 | 229.06 |
| 2002-11-25 | 230.59 |
| 2002-11-26 | 227.28 |
| 2002-11-27 | 232.96 |
| 2002-11-28 | . |
| 2002-11-29 | 236.28 |
| 2002-12-02 | 234.77 |
| 2002-12-03 | 232.94 |
| 2002-12-04 | 231.84 |
| 2002-12-05 | 228.96 |
| 2002-12-06 | 231.47 |
| 2002-12-09 | 228.38 |
| 2002-12-10 | 230.47 |
| 2002-12-11 | 232.16 |
| 2002-12-12 | 229.52 |
| 2002-12-13 | 226.64 |
| 2002-12-16 | 232.47 |
| 2002-12-17 | 231.85 |
| 2002-12-18 | 227.57 |
| 2002-12-19 | 225.12 |
| 2002-12-20 | 228.85 |
| 2002-12-23 | 228.50 |
| 2002-12-24 | 229.09 |
| 2002-12-25 | . |
| 2002-12-26 | 229.96 |
| 2002-12-27 | 226.56 |
| 2002-12-30 | 228.83 |
| 2002-12-31 | 230.01 |
| 2003-01-01 | . |
| 2003-01-02 | 234.41 |
| 2003-01-03 | 234.51 |
| 2003-01-06 | 239.62 |
| 2003-01-07 | 237.57 |
| 2003-01-08 | 233.25 |
| 2003-01-09 | 235.64 |
| 2003-01-10 | 235.43 |
| 2003-01-13 | 235.33 |
| 2003-01-14 | 237.31 |
| 2003-01-15 | 234.23 |
| 2003-01-16 | 234.97 |
| 2003-01-17 | 232.65 |
| 2003-01-20 | . |
| 2003-01-21 | 229.64 |
| 2003-01-22 | 225.98 |
| 2003-01-23 | 228.24 |
| 2003-01-24 | 223.79 |
| 2003-01-27 | 216.58 |
| 2003-01-28 | 217.67 |
| 2003-01-29 | 217.28 |
| 2003-01-30 | 214.38 |
| 2003-01-31 | 218.17 |
| 2003-02-03 | 218.27 |
| 2003-02-04 | 216.41 |
| 2003-02-05 | 217.49 |
| 2003-02-06 | 213.94 |
| 2003-02-07 | 212.43 |
| 2003-02-10 | 212.16 |
| 2003-02-11 | 210.67 |
| 2003-02-12 | 209.05 |
| 2003-02-13 | 209.58 |
| 2003-02-14 | 211.02 |
| 2003-02-17 | . |
| 2003-02-18 | 214.26 |
| 2003-02-19 | 211.73 |
| 2003-02-20 | 209.72 |
| 2003-02-21 | 211.83 |
| 2003-02-24 | 207.59 |
| 2003-02-25 | 203.73 |
| 2003-02-26 | 204.19 |
| 2003-02-27 | 205.20 |
| 2003-02-28 | 205.95 |
| 2003-03-03 | 206.54 |
| 2003-03-04 | 203.08 |
| 2003-03-05 | 202.68 |
| 2003-03-06 | 200.07 |
| 2003-03-07 | 200.17 |
| 2003-03-10 | 196.86 |
| 2003-03-11 | 194.74 |
| 2003-03-12 | 192.08 |
| 2003-03-13 | 198.73 |
| 2003-03-14 | 200.91 |
| 2003-03-17 | 204.19 |
| 2003-03-18 | 212.52 |
| 2003-03-19 | 212.74 |
| 2003-03-20 | 213.53 |
| 2003-03-21 | 219.69 |
| 2003-03-24 | 213.37 |
| 2003-03-25 | 214.19 |
| 2003-03-26 | 214.88 |
| 2003-03-27 | 213.80 |
| 2003-03-28 | 213.31 |
| 2003-03-31 | 209.35 |
| 2003-04-01 | 209.68 |
| 2003-04-02 | 215.58 |
| 2003-04-03 | 214.43 |
| 2003-04-04 | 217.48 |
| 2003-04-07 | 220.66 |
| 2003-04-08 | 217.83 |
| 2003-04-09 | 215.00 |
| 2003-04-10 | 216.27 |
| 2003-04-11 | 215.97 |
| 2003-04-14 | 218.37 |
| 2003-04-15 | 220.16 |
| 2003-04-16 | 218.55 |
| 2003-04-17 | 221.31 |
| 2003-04-18 | . |
| 2003-04-21 | 221.13 |
| 2003-04-22 | 223.79 |
| 2003-04-23 | 225.13 |
| 2003-04-24 | 223.94 |
| 2003-04-25 | 219.60 |
| 2003-04-28 | 223.89 |
| 2003-04-29 | 225.63 |
| 2003-04-30 | 229.16 |
| 2003-05-01 | 228.69 |
| 2003-05-02 | 230.46 |
| 2003-05-05 | 230.88 |
| 2003-05-06 | 233.24 |
| 2003-05-07 | 232.82 |
| 2003-05-08 | 229.52 |
| 2003-05-09 | 232.65 |
| 2003-05-12 | 235.26 |
| 2003-05-13 | 232.66 |
| 2003-05-14 | 233.82 |
| 2003-05-15 | 234.69 |
| 2003-05-16 | 235.00 |
| 2003-05-19 | 228.58 |
| 2003-05-20 | 228.86 |
| 2003-05-21 | 227.70 |
| 2003-05-22 | 228.79 |
| 2003-05-23 | 229.78 |
| 2003-05-26 | . |
| 2003-05-27 | 232.68 |
| 2003-05-28 | 232.92 |
| 2003-05-29 | 232.49 |
| 2003-05-30 | 234.76 |
| 2003-06-02 | 237.07 |
| 2003-06-03 | 236.48 |
| 2003-06-04 | 239.48 |
| 2003-06-05 | 240.42 |
| 2003-06-06 | 240.17 |
| 2003-06-09 | 239.08 |
| 2003-06-10 | 239.63 |
| 2003-06-11 | 241.90 |
| 2003-06-12 | 243.92 |
| 2003-06-13 | 242.82 |
| 2003-06-16 | 246.81 |
| 2003-06-17 | 248.64 |
| 2003-06-18 | 247.41 |
| 2003-06-19 | 244.87 |
| 2003-06-20 | 244.34 |
| 2003-06-23 | 240.80 |
| 2003-06-24 | 239.40 |
| 2003-06-25 | 239.57 |
| 2003-06-26 | 239.89 |
| 2003-06-27 | 239.02 |
| 2003-06-30 | 238.28 |
| 2003-07-01 | 237.92 |
| 2003-07-02 | 241.57 |
| 2003-07-03 | 241.18 |
| 2003-07-04 | . |
| 2003-07-07 | 245.72 |
| 2003-07-08 | 245.26 |
| 2003-07-09 | 244.70 |
| 2003-07-10 | 242.41 |
| 2003-07-11 | 242.83 |
| 2003-07-14 | 245.96 |
| 2003-07-15 | 244.57 |
| 2003-07-16 | 242.73 |
| 2003-07-17 | 241.91 |
| 2003-07-18 | 245.80 |
| 2003-07-21 | 244.98 |
| 2003-07-22 | 247.52 |
| 2003-07-23 | 247.25 |
| 2003-07-24 | 251.50 |
| 2003-07-25 | 253.82 |
| 2003-07-28 | 255.25 |
| 2003-07-29 | 254.33 |
| 2003-07-30 | 253.19 |
| 2003-07-31 | 255.42 |
| 2003-08-01 | 253.71 |
| 2003-08-04 | 253.11 |
| 2003-08-05 | 252.30 |
| 2003-08-06 | 249.85 |
| 2003-08-07 | 248.88 |
| 2003-08-08 | 249.76 |
| 2003-08-11 | 251.07 |
| 2003-08-12 | 252.49 |
| 2003-08-13 | 253.37 |
| 2003-08-14 | 256.54 |
| 2003-08-15 | 257.40 |
| 2003-08-18 | 260.43 |
| 2003-08-19 | 260.57 |
| 2003-08-20 | 262.09 |
| 2003-08-21 | 262.84 |
| 2003-08-22 | 260.98 |
| 2003-08-25 | 259.79 |
| 2003-08-26 | 259.51 |
| 2003-08-27 | 259.65 |
| 2003-08-28 | 260.93 |
| 2003-08-29 | 262.38 |
| 2003-09-01 | . |
| 2003-09-02 | 266.54 |
| 2003-09-03 | 267.03 |
| 2003-09-04 | 265.11 |
| 2003-09-05 | 264.84 |
| 2003-09-08 | 267.60 |
| 2003-09-09 | 266.29 |
| 2003-09-10 | 262.77 |
| 2003-09-11 | 261.69 |
| 2003-09-12 | 264.44 |
| 2003-09-15 | 263.16 |
| 2003-09-16 | 264.44 |
| 2003-09-17 | 262.07 |
| 2003-09-18 | 264.27 |
| 2003-09-19 | 264.57 |
| 2003-09-22 | 260.32 |
| 2003-09-23 | 259.85 |
| 2003-09-24 | 256.28 |
| 2003-09-25 | 254.54 |
| 2003-09-26 | 254.30 |
| 2003-09-29 | 254.95 |
| 2003-09-30 | 253.91 |
| 2003-10-01 | 257.36 |
| 2003-10-02 | 257.58 |
| 2003-10-03 | 263.13 |
| 2003-10-06 | 263.09 |
| 2003-10-07 | 263.62 |
| 2003-10-08 | 264.02 |
| 2003-10-09 | 265.92 |
| 2003-10-10 | 266.33 |
| 2003-10-13 | 267.99 |
| 2003-10-14 | 268.25 |
| 2003-10-15 | 269.61 |
| 2003-10-16 | 271.11 |
| 2003-10-17 | 269.99 |
| 2003-10-20 | 271.65 |
| 2003-10-21 | 271.53 |
| 2003-10-22 | 267.33 |
| 2003-10-23 | 266.29 |
| 2003-10-24 | 266.19 |
| 2003-10-27 | 268.12 |
| 2003-10-28 | 269.45 |
| 2003-10-29 | 271.51 |
| 2003-10-30 | 274.78 |
| 2003-10-31 | 273.49 |
| 2003-11-03 | 274.10 |
| 2003-11-04 | 275.71 |
| 2003-11-05 | 276.35 |
| 2003-11-06 | 275.23 |
| 2003-11-07 | 278.54 |
| 2003-11-10 | 277.56 |
| 2003-11-11 | 276.71 |
| 2003-11-12 | 277.87 |
| 2003-11-13 | 279.32 |
| 2003-11-14 | 279.33 |
| 2003-11-17 | 274.28 |
| 2003-11-18 | 274.26 |
| 2003-11-19 | 273.09 |
| 2003-11-20 | 272.83 |
| 2003-11-21 | 273.09 |
| 2003-11-24 | 274.76 |
| 2003-11-25 | 277.25 |
| 2003-11-26 | 280.89 |
| 2003-11-27 | . |
| 2003-11-28 | 281.37 |
| 2003-12-01 | 288.14 |
| 2003-12-02 | 288.73 |
| 2003-12-03 | 291.36 |
| 2003-12-04 | 292.67 |
| 2003-12-05 | 290.63 |
| 2003-12-08 | 291.26 |
| 2003-12-09 | 292.74 |
| 2003-12-10 | 289.94 |
| 2003-12-11 | 290.32 |
| 2003-12-12 | 293.74 |
| 2003-12-15 | 295.02 |
| 2003-12-16 | 295.51 |
| 2003-12-17 | 295.19 |
| 2003-12-18 | 296.80 |
| 2003-12-19 | 297.47 |
| 2003-12-22 | 300.37 |
| 2003-12-23 | 301.87 |
| 2003-12-24 | 301.72 |
| 2003-12-25 | . |
| 2003-12-26 | 302.23 |
| 2003-12-29 | 305.38 |
| 2003-12-30 | 306.50 |
| 2003-12-31 | 308.88 |
| 2004-01-01 | . |
| 2004-01-02 | 308.79 |
| 2004-01-05 | 313.63 |
| 2004-01-06 | 312.13 |
| 2004-01-07 | 310.30 |
| 2004-01-08 | 313.73 |
| 2004-01-09 | 310.27 |
| 2004-01-12 | 310.45 |
| 2004-01-13 | 309.96 |
| 2004-01-14 | 311.56 |
| 2004-01-15 | 309.34 |
| 2004-01-16 | 308.45 |
| 2004-01-19 | . |
| 2004-01-20 | 308.87 |
| 2004-01-21 | 308.72 |
| 2004-01-22 | 305.73 |
| 2004-01-23 | 304.69 |
| 2004-01-26 | 304.18 |
| 2004-01-27 | 306.54 |
| 2004-01-28 | 306.08 |
| 2004-01-29 | 302.94 |
| 2004-01-30 | 304.27 |
| 2004-02-02 | 303.71 |
| 2004-02-03 | 302.10 |
| 2004-02-04 | 299.78 |
| 2004-02-05 | 301.62 |
| 2004-02-06 | 304.10 |
| 2004-02-09 | 305.50 |
| 2004-02-10 | 306.84 |
| 2004-02-11 | 308.71 |
| 2004-02-12 | 308.88 |
| 2004-02-13 | 306.29 |
| 2004-02-16 | . |
| 2004-02-17 | 309.62 |
| 2004-02-18 | 308.14 |
| 2004-02-19 | 307.88 |
| 2004-02-20 | 303.68 |
| 2004-02-23 | 303.94 |
| 2004-02-24 | 302.67 |
| 2004-02-25 | 302.28 |
| 2004-02-26 | 301.30 |
| 2004-02-27 | 303.43 |
| 2004-03-01 | 308.38 |
| 2004-03-02 | 306.74 |
| 2004-03-03 | 304.25 |
| 2004-03-04 | 305.49 |
| 2004-03-05 | 306.30 |
| 2004-03-08 | 304.87 |
| 2004-03-09 | 302.89 |
| 2004-03-10 | 297.06 |
| 2004-03-11 | 292.25 |
| 2004-03-12 | 293.39 |
| 2004-03-15 | 288.23 |
| 2004-03-16 | 290.78 |
| 2004-03-17 | 293.95 |
| 2004-03-18 | 293.61 |
| 2004-03-19 | 291.97 |
| 2004-03-22 | 286.77 |
| 2004-03-23 | 287.41 |
| 2004-03-24 | 287.59 |
| 2004-03-25 | 292.68 |
| 2004-03-26 | 293.72 |
| 2004-03-29 | 298.63 |
| 2004-03-30 | 298.57 |
| 2004-03-31 | 300.59 |
| 2004-04-01 | 303.42 |
| 2004-04-02 | 306.91 |
| 2004-04-05 | 307.98 |
| 2004-04-06 | 308.29 |
| 2004-04-07 | 308.61 |
| 2004-04-08 | 306.96 |
| 2004-04-09 | . |
| 2004-04-12 | 307.79 |
| 2004-04-13 | 305.87 |
| 2004-04-14 | 305.01 |
| 2004-04-15 | 305.10 |
| 2004-04-16 | 307.79 |
| 2004-04-19 | 307.81 |
| 2004-04-20 | 306.53 |
| 2004-04-21 | 305.26 |
| 2004-04-22 | 308.72 |
| 2004-04-23 | 309.67 |
| 2004-04-26 | 311.08 |
| 2004-04-27 | 310.36 |
| 2004-04-28 | 305.18 |
| 2004-04-29 | 302.50 |
| 2004-04-30 | 300.25 |
| 2004-05-03 | 299.93 |
| 2004-05-04 | 301.83 |
| 2004-05-05 | 302.82 |
| 2004-05-06 | 298.52 |
| 2004-05-07 | 292.34 |
| 2004-05-10 | 284.22 |
| 2004-05-11 | 287.02 |
| 2004-05-12 | 287.42 |
| 2004-05-13 | 288.26 |
| 2004-05-14 | 286.99 |
| 2004-05-17 | 280.71 |
| 2004-05-18 | 284.66 |
| 2004-05-19 | 290.16 |
| 2004-05-20 | 287.11 |
| 2004-05-21 | 289.29 |
| 2004-05-24 | 290.61 |
| 2004-05-25 | 292.62 |
| 2004-05-26 | 295.45 |
| 2004-05-27 | 299.59 |
| 2004-05-28 | 298.63 |
| 2004-05-31 | . |
| 2004-06-01 | 298.21 |
| 2004-06-02 | 300.46 |
| 2004-06-03 | 295.71 |
| 2004-06-04 | 298.04 |
| 2004-06-07 | 303.47 |
| 2004-06-08 | 304.09 |
| 2004-06-09 | 301.44 |
| 2004-06-10 | 301.26 |
| 2004-06-11 | . |
| 2004-06-14 | 296.60 |
| 2004-06-15 | 298.17 |
| 2004-06-16 | 298.49 |
| 2004-06-17 | 299.61 |
| 2004-06-18 | 301.48 |
| 2004-06-21 | 302.14 |
| 2004-06-22 | 300.97 |
| 2004-06-23 | 303.62 |
| 2004-06-24 | 306.49 |
| 2004-06-25 | 306.56 |
| 2004-06-28 | 308.73 |
| 2004-06-29 | 309.72 |
| 2004-06-30 | 310.61 |
| 2004-07-01 | 308.97 |
| 2004-07-02 | 308.28 |
| 2004-07-05 | . |
| 2004-07-06 | 305.46 |
| 2004-07-07 | 306.98 |
| 2004-07-08 | 305.85 |
| 2004-07-09 | 306.01 |
| 2004-07-12 | 306.68 |
| 2004-07-13 | 305.42 |
| 2004-07-14 | 304.56 |
| 2004-07-15 | 303.25 |
| 2004-07-16 | 305.12 |
| 2004-07-19 | 304.65 |
| 2004-07-20 | 303.69 |
| 2004-07-21 | 301.73 |
| 2004-07-22 | 298.88 |
| 2004-07-23 | 296.38 |
| 2004-07-26 | 294.36 |
| 2004-07-27 | 294.88 |
| 2004-07-28 | 295.79 |
| 2004-07-29 | 299.38 |
| 2004-07-30 | 299.85 |
| 2004-08-02 | 300.56 |
| 2004-08-03 | 300.88 |
| 2004-08-04 | 300.39 |
| 2004-08-05 | 298.68 |
| 2004-08-06 | 295.04 |
| 2004-08-09 | 294.07 |
| 2004-08-10 | 296.78 |
| 2004-08-11 | 294.92 |
| 2004-08-12 | 292.70 |
| 2004-08-13 | 291.02 |
| 2004-08-16 | 294.89 |
| 2004-08-17 | 295.57 |
| 2004-08-18 | 297.68 |
| 2004-08-19 | 299.63 |
| 2004-08-20 | 301.07 |
| 2004-08-23 | 300.92 |
| 2004-08-24 | 301.92 |
| 2004-08-25 | 304.09 |
| 2004-08-26 | 306.29 |
| 2004-08-27 | 306.61 |
| 2004-08-30 | 305.81 |
| 2004-08-31 | 306.58 |
| 2004-09-01 | 307.91 |
| 2004-09-02 | 310.33 |
| 2004-09-03 | 309.68 |
| 2004-09-06 | . |
| 2004-09-07 | 313.67 |
| 2004-09-08 | 312.12 |
| 2004-09-09 | 310.83 |
| 2004-09-10 | 311.51 |
| 2004-09-13 | 312.71 |
| 2004-09-14 | 312.98 |
| 2004-09-15 | 310.68 |
| 2004-09-16 | 312.04 |
| 2004-09-17 | 312.71 |
| 2004-09-20 | 312.98 |
| 2004-09-21 | 315.10 |
| 2004-09-22 | 312.65 |
| 2004-09-23 | 310.72 |
| 2004-09-24 | 311.51 |
| 2004-09-27 | 310.89 |
| 2004-09-28 | 314.64 |
| 2004-09-29 | 317.68 |
| 2004-09-30 | 321.04 |
| 2004-10-01 | 325.24 |
| 2004-10-04 | 325.69 |
| 2004-10-05 | 326.03 |
| 2004-10-06 | 328.04 |
| 2004-10-07 | 326.23 |
| 2004-10-08 | 326.38 |
| 2004-10-11 | 325.87 |
| 2004-10-12 | 322.10 |
| 2004-10-13 | 318.63 |
| 2004-10-14 | 317.42 |
| 2004-10-15 | 319.76 |
| 2004-10-18 | 321.22 |
| 2004-10-19 | 320.34 |
| 2004-10-20 | 318.56 |
| 2004-10-21 | 319.64 |
| 2004-10-22 | 320.63 |
| 2004-10-25 | 320.28 |
| 2004-10-26 | 321.95 |
| 2004-10-27 | 326.07 |
| 2004-10-28 | 325.47 |
| 2004-10-29 | 327.07 |
| 2004-11-01 | 327.93 |
| 2004-11-02 | 329.21 |
| 2004-11-03 | 332.33 |
| 2004-11-04 | 336.66 |
| 2004-11-05 | 338.72 |
| 2004-11-08 | 338.53 |
| 2004-11-09 | 339.57 |
| 2004-11-10 | 340.47 |
| 2004-11-11 | 341.50 |
| 2004-11-12 | 343.57 |
| 2004-11-15 | 343.98 |
| 2004-11-16 | 343.17 |
| 2004-11-17 | 347.35 |
| 2004-11-18 | 348.62 |
| 2004-11-19 | 348.45 |
| 2004-11-22 | 348.32 |
| 2004-11-23 | 348.42 |
| 2004-11-24 | 350.69 |
| 2004-11-25 | . |
| 2004-11-26 | 352.82 |
| 2004-11-29 | 354.19 |
| 2004-11-30 | 353.61 |
| 2004-12-01 | 357.17 |
| 2004-12-02 | 357.49 |
| 2004-12-03 | 358.37 |
| 2004-12-06 | 358.54 |
| 2004-12-07 | 354.36 |
| 2004-12-08 | 351.15 |
| 2004-12-09 | 350.67 |
| 2004-12-10 | 349.65 |
| 2004-12-13 | 354.98 |
| 2004-12-14 | 356.25 |
| 2004-12-15 | 360.33 |
| 2004-12-16 | 358.02 |
| 2004-12-17 | 355.60 |
| 2004-12-20 | 359.67 |
| 2004-12-21 | 361.39 |
| 2004-12-22 | 362.91 |
| 2004-12-23 | 364.88 |
| 2004-12-24 | . |
| 2004-12-27 | 366.42 |
| 2004-12-28 | 367.72 |
| 2004-12-29 | 366.82 |
| 2004-12-30 | 368.52 |
| 2004-12-31 | 368.20 |
| 2005-01-03 | 366.99 |
| 2005-01-04 | 359.42 |
| 2005-01-05 | 355.06 |
| 2005-01-06 | 354.97 |
| 2005-01-07 | 354.27 |
| 2005-01-10 | 355.32 |
| 2005-01-11 | 353.88 |
| 2005-01-12 | 356.38 |
| 2005-01-13 | 355.52 |
| 2005-01-14 | 357.12 |
| 2005-01-17 | . |
| 2005-01-18 | 359.41 |
| 2005-01-19 | 358.99 |
| 2005-01-20 | 356.64 |
| 2005-01-21 | 355.85 |
| 2005-01-24 | 353.44 |
| 2005-01-25 | 353.07 |
| 2005-01-26 | 355.58 |
| 2005-01-27 | 356.60 |
#2005-01-28| 357.01
#2005-01-31| 361.41
#2005-02-01| 363.88
#2005-02-02| 366.31
#2005-02-03| 363.70
#2005-02-04| 367.60
#2005-02-07| 367.97
#2005-02-08| 366.80
#2005-02-09| 365.83
#2005-02-10| 369.89
#2005-02-11| 372.60
#2005-02-14| 375.06
#2005-02-15| 377.65
#2005-02-16| 377.60
#2005-02-17| 377.90
#2005-02-18| 381.75
#2005-02-21| .
#2005-02-22| 381.00
#2005-02-23| 381.69
#2005-02-24| 384.77
#2005-02-25| 388.94
#2005-02-28| 388.58
#2005-03-01| 390.00
#2005-03-02| 388.75
#2005-03-03| 389.10
#2005-03-04| 396.54
#2005-03-07| 396.24
#2005-03-08| 396.00
#2005-03-09| 397.18
#2005-03-10| 394.47
#2005-03-11| 394.80
#2005-03-14| 392.73
#2005-03-15| 390.00
#2005-03-16| 385.19
#2005-03-17| 385.65
#2005-03-18| 385.88
#2005-03-21| 382.78
#2005-03-22| 383.64
#2005-03-23| 379.30
#2005-03-24| 378.06
#2005-03-25| .
#2005-03-28| 377.61
#2005-03-29| 372.98
#2005-03-30| 375.41
#2005-03-31| 378.48
#2005-04-01| 378.78
#2005-04-04| 375.59
#2005-04-05| 377.12
#2005-04-06| 379.90
#2005-04-07| 381.52
#2005-04-08| 378.27
#2005-04-11| 378.08
#2005-04-12| 375.63
#2005-04-13| 371.15
#2005-04-14| 362.63
#2005-04-15| 356.63
#2005-04-18| 354.60
#2005-04-19| 359.48
#2005-04-20| 356.96
#2005-04-21| 360.05
#2005-04-22| 360.14
#2005-04-25| 362.73
#2005-04-26| 359.03
#2005-04-27| 355.20
#2005-04-28| 354.05
#2005-04-29| 358.89
#2005-05-02| 361.20
#2005-05-03| 362.88
#2005-05-04| 368.82
#2005-05-05| 369.06
#2005-05-06| 370.05
#2005-05-09| 369.63
#2005-05-10| 366.66
#2005-05-11| 366.30
#2005-05-12| 361.14
#2005-05-13| 355.93
#2005-05-16| 354.43
#2005-05-17| 355.44
#2005-05-18| 362.19
#2005-05-19| 363.65
#2005-05-20| 361.45
#2005-05-23| 363.95
#2005-05-24| 363.68
#2005-05-25| 360.66
#2005-05-26| 361.48
#2005-05-27| 362.33
#2005-05-30| .
#2005-05-31| 359.86
#2005-06-01| 363.52
#2005-06-02| 363.86
#2005-06-03| 363.15
#2005-06-06| 363.60
#2005-06-07| 365.46
#2005-06-08| 365.75
#2005-06-09| 363.56
#2005-06-10| 365.19
#2005-06-13| 364.73
#2005-06-14| 366.72
#2005-06-15| 368.45
#2005-06-16| 372.19
#2005-06-17| 373.33
#2005-06-20| 370.56
#2005-06-21| 370.00
#2005-06-22| 371.54
#2005-06-23| 367.12
#2005-06-24| 363.14
#2005-06-27| 361.94
#2005-06-28| 365.27
#2005-06-29| 364.66
#2005-06-30| 362.14
#2005-07-01| 361.00
#2005-07-04| .
#2005-07-05| 359.09
#2005-07-06| 358.73
#2005-07-07| 356.76
#2005-07-08| 360.95
#2005-07-11| 366.80
#2005-07-12| 368.87
#2005-07-13| 367.54
#2005-07-14| 369.36
#2005-07-15| 368.48
#2005-07-18| 368.76
#2005-07-19| 371.49
#2005-07-20| 374.66
#2005-07-21| 375.68
#2005-07-22| 376.48
#2005-07-25| 374.35
#2005-07-26| 368.43
#2005-07-27| 371.91
#2005-07-28| 377.26
#2005-07-29| 376.51
#2005-08-01| 376.67
#2005-08-02| 381.65
#2005-08-03| 383.99
#2005-08-04| 381.73
#2005-08-05| 378.48
#2005-08-08| 378.94
#2005-08-09| 381.54
#2005-08-10| 383.27
#2005-08-11| 385.83
#2005-08-12| 383.51
#2005-08-15| 382.26
#2005-08-16| 377.96
#2005-08-17| 378.04
#2005-08-18| 373.88
#2005-08-19| 374.75
#2005-08-22| 377.71
#2005-08-23| 374.35
#2005-08-24| 372.59
#2005-08-25| 370.77
#2005-08-26| 369.77
#2005-08-29| 368.70
#2005-08-30| 366.65
#2005-08-31| 369.26
#2005-09-01| 372.67
#2005-09-02| 375.11
#2005-09-05| .
#2005-09-06| 377.50
#2005-09-07| 380.29
#2005-09-08| 379.15
#2005-09-09| 381.75
#2005-09-12| 381.69
#2005-09-13| 378.03
#2005-09-14| 378.55
#2005-09-15| 376.56
#2005-09-16| 377.26
#2005-09-19| 373.98
#2005-09-20| 373.64
#2005-09-21| 368.80
#2005-09-22| 367.18
#2005-09-23| 368.17
#2005-09-26| 371.73
#2005-09-27| 370.09
#2005-09-28| 371.62
#2005-09-29| 373.03
#2005-09-30| 376.32
#2005-10-03| 375.57
#2005-10-04| 376.92
#2005-10-05| 371.54
#2005-10-06| 368.88
#2005-10-07| 370.65
#2005-10-10| 370.05
#2005-10-11| 370.66
#2005-10-12| 368.25
#2005-10-13| 365.44
#2005-10-14| 367.17
#2005-10-17| 366.51
#2005-10-18| 361.75
#2005-10-19| 360.41
#2005-10-20| 361.61
#2005-10-21| 362.70
#2005-10-24| 367.79
#2005-10-25| 369.36
#2005-10-26| 371.59
#2005-10-27| 369.07
#2005-10-28| 372.28
#2005-10-31| 376.28
#2005-11-01| 376.83
#2005-11-02| 379.09
#2005-11-03| 378.84
#2005-11-04| 376.32
#2005-11-07| 376.39
#2005-11-08| 374.59
#2005-11-09| 376.77
#2005-11-10| 379.86
#2005-11-11| 383.11
#2005-11-14| 383.04
#2005-11-15| 383.02
#2005-11-16| 380.46
#2005-11-17| 385.34
#2005-11-18| 387.57
#2005-11-21| 389.85
#2005-11-22| 390.43
#2005-11-23| 390.92
#2005-11-24| .
#2005-11-25| 391.06
#2005-11-28| 391.39
#2005-11-29| 392.75
#2005-11-30| 391.15
#2005-12-01| 396.12
#2005-12-02| 397.46
#2005-12-05| 398.44
#2005-12-06| 398.89
#2005-12-07| 396.82
#2005-12-08| 397.37
#2005-12-09| 398.19
#2005-12-12| 401.98
#2005-12-13| 403.48
#2005-12-14| 404.43
#2005-12-15| 402.27
#2005-12-16| 402.53
#2005-12-19| 402.34
#2005-12-20| 400.88
#2005-12-21| 405.72
#2005-12-22| 408.33
#2005-12-23| 409.55
#2005-12-26| .
#2005-12-27| 409.09
#2005-12-28| 411.42
#2005-12-29| 411.12
#2005-12-30| 407.79
#2006-01-02| .
#2006-01-03| 416.44
#2006-01-04| 419.16
#2006-01-05| 420.78
#2006-01-06| 425.41
#2006-01-09| 423.75
#2006-01-10| 421.01
#2006-01-11| 422.03
#2006-01-12| 421.49
#2006-01-13| 420.48
#2006-01-16| .
#2006-01-17| 416.94
#2006-01-18| 412.50
#2006-01-19| 416.92
#2006-01-20| 413.68
#2006-01-23| 416.13
#2006-01-24| 418.52
#2006-01-25| 420.23
#2006-01-26| 423.40
#2006-01-27| 425.83
#2006-01-30| 425.15
#2006-01-31| 428.10
#2006-02-01| 429.61
#2006-02-02| 426.00
#2006-02-03| 422.65
#2006-02-06| 425.35
#2006-02-07| 423.56
#2006-02-08| 419.46
#2006-02-09| 421.97
#2006-02-10| 421.61
#2006-02-13| 417.91
#2006-02-14| 422.52
#2006-02-15| 421.61
#2006-02-16| 424.93
#2006-02-17| 423.16
#2006-02-20| .
#2006-02-21| 421.72
#2006-02-22| 422.52
#2006-02-23| 425.62
#2006-02-24| 425.66
#2006-02-27| 427.60
#2006-02-28| 425.05
#2006-03-01| 426.59
#2006-03-02| 426.27
#2006-03-03| 423.49
#2006-03-06| 420.89
#2006-03-07| 418.01
#2006-03-08| 413.43
#2006-03-09| 417.12
#2006-03-10| 419.77
#2006-03-13| 422.89
#2006-03-14| 427.01
#2006-03-15| 429.09
#2006-03-16| 430.51
#2006-03-17| 431.44
#2006-03-20| 432.49
#2006-03-21| 429.56
#2006-03-22| 431.47
#2006-03-23| 429.16
#2006-03-24| 430.95
#2006-03-27| 430.83
#2006-03-28| 430.88
#2006-03-29| 429.63
#2006-03-30| 434.12
#2006-03-31| 431.75
#2006-04-03| 435.95
#2006-04-04| 438.39
#2006-04-05| 439.67
#2006-04-06| 441.46
#2006-04-07| 437.52
#2006-04-10| 436.46
#2006-04-11| 433.28
#2006-04-12| 431.71
#2006-04-13| 433.03
#2006-04-14| .
#2006-04-17| 434.93
#2006-04-18| 439.44
#2006-04-19| 443.97
#2006-04-20| 449.10
#2006-04-21| 452.96
#2006-04-24| 452.08
#2006-04-25| 450.65
#2006-04-26| 453.57
#2006-04-27| 455.51
#2006-04-28| 453.69
#2006-05-01| 456.99
#2006-05-02| 460.92
#2006-05-03| 459.85
#2006-05-04| 463.27
#2006-05-05| 468.64
#2006-05-08| 471.31
#2006-05-09| 473.38
#2006-05-10| 472.71
#2006-05-11| 469.01
#2006-05-12| 461.45
#2006-05-15| 456.71
#2006-05-16| 455.34
#2006-05-17| 449.55
#2006-05-18| 444.23
#2006-05-19| 440.87
#2006-05-22| 432.59
#2006-05-23| 435.84
#2006-05-24| 433.72
#2006-05-25| 436.86
#2006-05-26| 442.65
#2006-05-29| .
#2006-05-30| 437.47
#2006-05-31| 438.02
#2006-06-01| 438.40
#2006-06-02| 443.25
#2006-06-05| 436.96
#2006-06-06| 428.72
#2006-06-07| 422.37
#2006-06-08| 411.90
#2006-06-09| 413.62
#2006-06-12| 408.21
#2006-06-13| 397.00
#2006-06-14| 401.75
#2006-06-15| 410.97
#2006-06-16| 413.86
#2006-06-19| 409.12
#2006-06-20| 408.78
#2006-06-21| 413.21
#2006-06-22| 414.92
#2006-06-23| 419.14
#2006-06-26| 419.28
#2006-06-27| 418.33
#2006-06-28| 415.60
#2006-06-29| 425.43
#2006-06-30| 436.27
#2006-07-03| 438.79
#2006-07-04| .
#2006-07-05| 432.87
#2006-07-06| 431.51
#2006-07-07| 431.26
#2006-07-10| 432.73
#2006-07-11| 432.94
#2006-07-12| 430.05
#2006-07-13| 423.84
#2006-07-14| 418.04
#2006-07-17| 413.92
#2006-07-18| 410.99
#2006-07-19| 420.06
#2006-07-20| 421.88
#2006-07-21| 418.54
#2006-07-24| 422.27
#2006-07-25| 425.32
#2006-07-26| 425.83
#2006-07-27| 426.68
#2006-07-28| 431.86
#2006-07-31| 432.64
#2006-08-01| 427.83
#2006-08-02| 432.29
#2006-08-03| 432.36
#2006-08-04| 435.49
#2006-08-07| 429.71
#2006-08-08| 430.40
#2006-08-09| 432.60
#2006-08-10| 431.08
#2006-08-11| 430.54
#2006-08-14| 432.32
#2006-08-15| 439.00
#2006-08-16| 444.91
#2006-08-17| 447.18
#2006-08-18| 446.66
#2006-08-21| 444.40
#2006-08-22| 444.40
#2006-08-23| 443.57
#2006-08-24| 442.88
#2006-08-25| 441.67
#2006-08-28| 442.86
#2006-08-29| 444.30
#2006-08-30| 446.45
#2006-08-31| 447.48
#2006-09-01| 450.14
#2006-09-04| .
#2006-09-05| 450.45
#2006-09-06| 445.56
#2006-09-07| 439.79
#2006-09-08| 441.96
#2006-09-11| 436.56
#2006-09-12| 439.46
#2006-09-13| 440.91
#2006-09-14| 444.27
#2006-09-15| 444.58
#2006-09-18| 445.64
#2006-09-19| 445.10
#2006-09-20| 447.94
#2006-09-21| 449.24
#2006-09-22| 448.13
#2006-09-25| 449.92
#2006-09-26| 453.72
#2006-09-27| 455.74
#2006-09-28| 456.96
#2006-09-29| 456.14
#2006-10-02| 458.65
#2006-10-03| 457.43
#2006-10-04| 457.09
#2006-10-05| 461.14
#2006-10-06| 458.73
#2006-10-09| 460.86
#2006-10-10| 459.59
#2006-10-11| 455.33
#2006-10-12| 458.77
#2006-10-13| 460.27
#2006-10-16| 464.58
#2006-10-17| 461.66
#2006-10-18| 462.68
#2006-10-19| 464.98
#2006-10-20| 464.68
#2006-10-23| 465.70
#2006-10-24| 467.63
#2006-10-25| 470.15
#2006-10-26| 473.44
#2006-10-27| 473.14
#2006-10-30| 472.42
#2006-10-31| 472.88
#2006-11-01| 475.54
#2006-11-02| 476.04
#2006-11-03| 474.07
#2006-11-06| 478.68
#2006-11-07| 481.05
#2006-11-08| 479.51
#2006-11-09| 479.66
#2006-11-10| 481.78
#2006-11-13| 482.62
#2006-11-14| 484.84
#2006-11-15| 485.52
#2006-11-16| 485.69
#2006-11-17| 482.21
#2006-11-20| 479.14
#2006-11-21| 480.30
#2006-11-22| 486.31
#2006-11-23| .
#2006-11-24| 488.31
#2006-11-27| 483.56
#2006-11-28| 482.60
#2006-11-29| 488.18
#2006-11-30| 488.60
#2006-12-01| 489.11
#2006-12-04| 493.83
#2006-12-05| 495.75
#2006-12-06| 497.02
#2006-12-07| 498.03
#2006-12-08| 497.92
#2006-12-11| 497.19
#2006-12-12| 496.93
#2006-12-13| 499.07
#2006-12-14| 500.89
#2006-12-15| 502.46
#2006-12-18| 502.30
#2006-12-19| 500.78
#2006-12-20| 506.02
#2006-12-21| 502.91
#2006-12-22| 499.49
#2006-12-25| .
#2006-12-26| 501.76
#2006-12-27| 507.24
#2006-12-28| 506.15
#2006-12-29| 504.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 508.20
#2007-01-04| 504.10
#2007-01-05| 497.77
#2007-01-08| 496.84
#2007-01-09| 497.92
#2007-01-10| 494.19
#2007-01-11| 498.84
#2007-01-12| 507.19
#2007-01-15| .
#2007-01-16| 511.48
#2007-01-17| 513.88
#2007-01-18| 513.28
#2007-01-19| 515.73
#2007-01-22| 512.79
#2007-01-23| 516.21
#2007-01-24| 519.72
#2007-01-25| 514.27
#2007-01-26| 511.16
#2007-01-29| 512.83
#2007-01-30| 513.26
#2007-01-31| 517.19
#2007-02-01| 523.86
#2007-02-02| 522.36
#2007-02-05| 519.75
#2007-02-06| 523.13
#2007-02-07| 524.94
#2007-02-08| 520.31
#2007-02-09| 521.40
#2007-02-12| 519.52
#2007-02-13| 524.47
#2007-02-14| 528.60
#2007-02-15| 531.38
#2007-02-16| 531.11
#2007-02-19| .
#2007-02-20| 531.87
#2007-02-21| 531.56
#2007-02-22| 534.23
#2007-02-23| 535.74
#2007-02-26| 538.92
#2007-02-27| 527.42
#2007-02-28| 520.53
#2007-03-01| 516.03
#2007-03-02| 512.28
#2007-03-05| 502.68
#2007-03-06| 511.69
#2007-03-07| 513.13
#2007-03-08| 519.55
#2007-03-09| 519.90
#2007-03-12| 527.18
#2007-03-13| 520.50
#2007-03-14| 514.78
#2007-03-15| 523.25
#2007-03-16| 521.09
#2007-03-19| 527.17
#2007-03-20| 531.31
#2007-03-21| 534.71
#2007-03-22| 540.38
#2007-03-23| 539.72
#2007-03-26| 541.86
#2007-03-27| 539.65
#2007-03-28| 538.70
#2007-03-29| 541.04
#2007-03-30| 541.84
#2007-04-02| 540.31
#2007-04-03| 545.57
#2007-04-04| 548.96
#2007-04-05| 551.14
#2007-04-06| .
#2007-04-09| 554.65
#2007-04-10| 555.23
#2007-04-11| 551.98
#2007-04-12| 554.28
#2007-04-13| 557.37
#2007-04-16| 565.61
#2007-04-17| 563.84
#2007-04-18| 563.99
#2007-04-19| 561.41
#2007-04-20| 566.14
#2007-04-23| 562.98
#2007-04-24| 564.69
#2007-04-25| 569.23
#2007-04-26| 568.98
#2007-04-27| 567.63
#2007-04-30| 564.11
#2007-05-01| 561.80
#2007-05-02| 564.75
#2007-05-03| 569.07
#2007-05-04| 569.89
#2007-05-07| 574.61
#2007-05-08| 570.25
#2007-05-09| 573.15
#2007-05-10| 567.68
#2007-05-11| 570.37
#2007-05-14| 569.86
#2007-05-15| 572.50
#2007-05-16| 573.61
#2007-05-17| 574.99
#2007-05-18| 580.07
#2007-05-21| 584.09
#2007-05-22| 586.08
#2007-05-23| 584.30
#2007-05-24| 577.90
#2007-05-25| 578.89
#2007-05-28| .
#2007-05-29| 580.27
#2007-05-30| 581.29
#2007-05-31| 587.05
#2007-06-01| 592.67
#2007-06-04| 594.41
#2007-06-05| 596.84
#2007-06-06| 586.69
#2007-06-07| 578.63
#2007-06-08| 578.43
#2007-06-11| 582.31
#2007-06-12| 579.37
#2007-06-13| 583.31
#2007-06-14| 590.75
#2007-06-15| 598.79
#2007-06-18| 602.14
#2007-06-19| 606.48
#2007-06-20| 607.78
#2007-06-21| 608.35
#2007-06-22| 608.06
#2007-06-25| 607.30
#2007-06-26| 603.89
#2007-06-27| 601.21
#2007-06-28| 606.66
#2007-06-29| 612.37
#2007-07-02| 618.21
#2007-07-03| 620.31
#2007-07-04| .
#2007-07-05| 621.44
#2007-07-06| 624.17
#2007-07-09| 626.62
#2007-07-10| 620.87
#2007-07-11| 623.13
#2007-07-12| 629.86
#2007-07-13| 638.36
#2007-07-16| 639.24
#2007-07-17| 644.74
#2007-07-18| 639.95
#2007-07-19| 645.74
#2007-07-20| 641.91
#2007-07-23| 643.92
#2007-07-24| 635.11
#2007-07-25| 627.49
#2007-07-26| 617.18
#2007-07-27| 602.78
#2007-07-30| 612.55
#2007-07-31| 615.76
#2007-08-01| 611.28
#2007-08-02| 613.15
#2007-08-03| 607.67
#2007-08-06| 610.86
#2007-08-07| 610.77
#2007-08-08| 622.28
#2007-08-09| 609.77
#2007-08-10| 604.46
#2007-08-13| 607.68
#2007-08-14| 599.15
#2007-08-15| 589.89
#2007-08-16| 575.01
#2007-08-17| 575.01
#2007-08-20| 585.55
#2007-08-21| 591.80
#2007-08-22| 602.38
#2007-08-23| 604.28
#2007-08-24| 609.61
#2007-08-27| 609.54
#2007-08-28| 602.45
#2007-08-29| 607.02
#2007-08-30| 612.02
#2007-08-31| 622.86
#2007-09-03| .
#2007-09-04| 625.60
#2007-09-05| 618.70
#2007-09-06| 622.82
#2007-09-07| 613.63
#2007-09-10| 609.56
#2007-09-11| 616.04
#2007-09-12| 616.63
#2007-09-13| 617.21
#2007-09-14| 619.16
#2007-09-17| 618.69
#2007-09-18| 629.52
#2007-09-19| 645.48
#2007-09-20| 648.99
#2007-09-21| 653.31
#2007-09-24| 655.89
#2007-09-25| 658.23
#2007-09-26| 662.45
#2007-09-27| 668.26
#2007-09-28| 668.50
#2007-10-01| 675.05
#2007-10-02| 671.56
#2007-10-03| 669.97
#2007-10-04| 670.91
#2007-10-05| 676.32
#2007-10-08| 674.24
#2007-10-09| 685.06
#2007-10-10| 685.48
#2007-10-11| 690.10
#2007-10-12| 691.51
#2007-10-15| 691.20
#2007-10-16| 687.20
#2007-10-17| 687.98
#2007-10-18| 693.27
#2007-10-19| 683.91
#2007-10-22| 672.35
#2007-10-23| 685.09
#2007-10-24| 684.08
#2007-10-25| 689.64
#2007-10-26| 698.05
#2007-10-29| 705.33
#2007-10-30| 697.17
#2007-10-31| 705.45
#2007-11-01| 692.13
#2007-11-02| 694.43
#2007-11-05| 688.22
#2007-11-06| 698.15
#2007-11-07| 695.95
#2007-11-08| 695.40
#2007-11-09| 686.80
#2007-11-12| 665.14
#2007-11-13| 669.92
#2007-11-14| 680.22
#2007-11-15| 667.16
#2007-11-16| 662.92
#2007-11-19| 648.17
#2007-11-20| 658.06
#2007-11-21| 646.20
#2007-11-22| .
#2007-11-23| 655.14
#2007-11-26| 655.03
#2007-11-27| 657.31
#2007-11-28| 671.91
#2007-11-29| 678.19
#2007-11-30| 684.53
#2007-12-03| 687.38
#2007-12-04| 688.24
#2007-12-05| 695.89
#2007-12-06| 700.91
#2007-12-07| 704.75
#2007-12-10| 707.93
#2007-12-11| 700.13
#2007-12-12| 704.17
#2007-12-13| 700.54
#2007-12-14| 692.84
#2007-12-17| 678.84
#2007-12-18| 679.67
#2007-12-19| 679.75
#2007-12-20| 689.20
#2007-12-21| 701.77
#2007-12-24| 708.65
#2007-12-25| .
#2007-12-26| 714.46
#2007-12-27| 715.65
#2007-12-28| 718.50
#2007-12-31| 716.50
#2008-01-01| .
#2008-01-02| 715.12
#2008-01-03| 722.60
#2008-01-04| 717.01
#2008-01-07| 715.25
#2008-01-08| 714.41
#2008-01-09| 716.93
#2008-01-10| 709.98
#2008-01-11| 708.21
#2008-01-14| 726.44
#2008-01-15| 710.64
#2008-01-16| 681.49
#2008-01-17| 658.35
#2008-01-18| 656.32
#2008-01-21| .
#2008-01-22| 621.26
#2008-01-23| 621.05
#2008-01-24| 646.62
#2008-01-25| 653.17
#2008-01-28| 652.85
#2008-01-29| 659.94
#2008-01-30| 649.57
#2008-01-31| 660.97
#2008-02-01| 671.87
#2008-02-04| 675.82
#2008-02-05| 653.80
#2008-02-06| 651.95
#2008-02-07| 642.07
#2008-02-08| 644.30
#2008-02-11| 648.63
#2008-02-12| 662.49
#2008-02-13| 663.69
#2008-02-14| 673.99
#2008-02-15| 671.14
#2008-02-18| .
#2008-02-19| 683.72
#2008-02-20| 675.83
#2008-02-21| 678.03
#2008-02-22| 677.39
#2008-02-25| 693.90
#2008-02-26| 698.40
#2008-02-27| 703.87
#2008-02-28| 698.37
#2008-02-29| 687.24
#2008-03-03| 680.36
#2008-03-04| 670.94
#2008-03-05| 682.73
#2008-03-06| 683.99
#2008-03-07| 664.48
#2008-03-10| 645.52
#2008-03-11| 666.65
#2008-03-12| 673.25
#2008-03-13| 674.15
#2008-03-14| 671.17
#2008-03-17| 658.48
#2008-03-18| 678.18
#2008-03-19| 659.15
#2008-03-20| 648.33
#2008-03-21| .
#2008-03-24| 662.33
#2008-03-25| 686.24
#2008-03-26| 688.26
#2008-03-27| 688.04
#2008-03-28| 687.32
#2008-03-31| 685.30
#2008-04-01| 690.66
#2008-04-02| 695.94
#2008-04-03| 709.41
#2008-04-04| 717.20
#2008-04-07| 720.73
#2008-04-08| 721.26
#2008-04-09| 720.97
#2008-04-10| 724.54
#2008-04-11| 725.75
#2008-04-14| 728.62
#2008-04-15| 731.53
#2008-04-16| 756.99
#2008-04-17| 752.91
#2008-04-18| 762.56
#2008-04-21| 773.73
#2008-04-22| 765.28
#2008-04-23| 758.00
#2008-04-24| 746.07
#2008-04-25| 759.58
#2008-04-28| 751.86
#2008-04-29| 736.21
#2008-04-30| 739.19
#2008-05-01| 737.39
#2008-05-02| 743.01
#2008-05-05| 748.91
#2008-05-06| 753.47
#2008-05-07| 748.30
#2008-05-08| 753.89
#2008-05-09| 744.17
#2008-05-12| 750.64
#2008-05-13| 751.30
#2008-05-14| 757.51
#2008-05-15| 763.30
#2008-05-16| 769.57
#2008-05-19| 769.67
#2008-05-20| 767.68
#2008-05-21| 761.46
#2008-05-22| 762.58
#2008-05-23| 754.56
#2008-05-26| .
#2008-05-27| 745.92
#2008-05-28| 759.36
#2008-05-29| 760.12
#2008-05-30| 764.85
#2008-06-02| 762.62
#2008-06-03| 769.19
#2008-06-04| 769.45
#2008-06-05| 781.28
#2008-06-06| 774.35
#2008-06-09| 776.16
#2008-06-10| 762.52
#2008-06-11| 762.76
#2008-06-12| 760.97
#2008-06-13| 767.74
#2008-06-16| 773.87
#2008-06-17| 787.22
#2008-06-18| 779.85
#2008-06-19| 773.17
#2008-06-20| 764.04
#2008-06-23| 762.58
#2008-06-24| 750.08
#2008-06-25| 749.68
#2008-06-26| 741.09
#2008-06-27| 742.51
#2008-06-30| 741.18
#2008-07-01| 734.14
#2008-07-02| 717.11
#2008-07-03| 708.74
#2008-07-04| .
#2008-07-07| 707.18
#2008-07-08| 701.65
#2008-07-09| 709.21
#2008-07-10| 716.36
#2008-07-11| 713.01
#2008-07-14| 716.80
#2008-07-15| 707.00
#2008-07-16| 702.84
#2008-07-17| 708.26
#2008-07-18| 701.38
#2008-07-21| 715.89
#2008-07-22| 717.63
#2008-07-23| 706.77
#2008-07-24| 697.40
#2008-07-25| 701.17
#2008-07-28| 699.58
#2008-07-29| 695.88
#2008-07-30| 710.07
#2008-07-31| 706.72
#2008-08-01| 697.28
#2008-08-04| 678.64
#2008-08-05| 670.77
#2008-08-06| 680.74
#2008-08-07| 673.97
#2008-08-08| 666.28
#2008-08-11| 665.01
#2008-08-12| 663.13
#2008-08-13| 668.61
#2008-08-14| 668.67
#2008-08-15| 658.94
#2008-08-18| 659.51
#2008-08-19| 654.96
#2008-08-20| 662.63
#2008-08-21| 666.72
#2008-08-22| 665.25
#2008-08-25| 659.88
#2008-08-26| 658.17
#2008-08-27| 662.74
#2008-08-28| 664.63
#2008-08-29| 665.88
#2008-09-01| .
#2008-09-02| 652.59
#2008-09-03| 643.26
#2008-09-04| 625.82
#2008-09-05| 621.31
#2008-09-08| 624.37
#2008-09-09| 602.84
#2008-09-10| 602.14
#2008-09-11| 604.12
#2008-09-12| 622.73
#2008-09-15| 605.79
#2008-09-16| 605.49
#2008-09-17| 590.76
#2008-09-18| 596.43
#2008-09-19| 632.42
#2008-09-22| 628.29
#2008-09-23| 614.02
#2008-09-24| 609.55
#2008-09-25| 606.04
#2008-09-26| 586.45
#2008-09-29| 547.51
#2008-09-30| 548.44
#2008-10-01| 543.66
#2008-10-02| 500.33
#2008-10-03| 502.87
#2008-10-06| 473.50
#2008-10-07| 467.44
#2008-10-08| 451.56
#2008-10-09| 441.43
#2008-10-10| 421.73
#2008-10-13| 454.60
#2008-10-14| 468.37
#2008-10-15| 430.15
#2008-10-16| 413.95
#2008-10-17| 415.43
#2008-10-20| 433.46
#2008-10-21| 424.26
#2008-10-22| 394.15
#2008-10-23| 394.00
#2008-10-24| 378.22
#2008-10-27| 352.36
#2008-10-28| 373.59
#2008-10-29| 405.59
#2008-10-30| 419.78
#2008-10-31| 425.99
#2008-11-03| 429.63
#2008-11-04| 451.44
#2008-11-05| 438.97
#2008-11-06| 409.75
#2008-11-07| 417.99
#2008-11-10| 424.96
#2008-11-11| 405.13
#2008-11-12| 387.90
#2008-11-13| 395.58
#2008-11-14| 390.09
#2008-11-17| 383.94
#2008-11-18| 379.68
#2008-11-19| 356.43
#2008-11-20| 332.15
#2008-11-21| 338.27
#2008-11-24| 357.35
#2008-11-25| 367.84
#2008-11-26| 370.74
#2008-11-27| .
#2008-11-28| 376.32
#2008-12-01| 351.38
#2008-12-02| 355.63
#2008-12-03| 355.32
#2008-12-04| 352.39
#2008-12-05| 347.67
#2008-12-08| 376.08
#2008-12-09| 378.52
#2008-12-10| 387.46
#2008-12-11| 383.95
#2008-12-12| 381.62
#2008-12-15| 388.45
#2008-12-16| 402.43
#2008-12-17| 412.86
#2008-12-18| 408.90
#2008-12-19| 396.90
#2008-12-22| 386.99
#2008-12-23| 385.66
#2008-12-24| 384.47
#2008-12-25| .
#2008-12-26| 388.16
#2008-12-29| 392.96
#2008-12-30| 401.46
#2008-12-31| 399.69
#2009-01-01| .
#2009-01-02| 411.89
#2009-01-05| 413.17
#2009-01-06| 418.27
#2009-01-07| 418.18
#2009-01-08| 417.45
#2009-01-09| 409.54
#2009-01-12| 399.62
#2009-01-13| 394.77
#2009-01-14| 384.76
#2009-01-15| 379.91
#2009-01-16| 388.94
#2009-01-19| .
#2009-01-20| 369.83
#2009-01-21| 374.26
#2009-01-22| 372.33
#2009-01-23| 369.11
#2009-01-26| 374.96
#2009-01-27| 374.93
#2009-01-28| 386.68
#2009-01-29| 381.06
#2009-01-30| 367.11
#2009-02-02| 362.66
#2009-02-03| 368.00
#2009-02-04| 376.30
#2009-02-05| 380.33
#2009-02-06| 392.80
#2009-02-09| 397.79
#2009-02-10| 387.94
#2009-02-11| 385.89
#2009-02-12| 380.65
#2009-02-13| 383.43
#2009-02-16| .
#2009-02-17| 362.96
#2009-02-18| 362.86
#2009-02-19| 364.17
#2009-02-20| 355.86
#2009-02-23| 346.33
#2009-02-24| 349.42
#2009-02-25| 346.01
#2009-02-26| 348.93
#2009-02-27| 345.97
#2009-03-02| 327.26
#2009-03-03| 326.57
#2009-03-04| 338.75
#2009-03-05| 327.23
#2009-03-06| 327.39
#2009-03-09| 329.39
#2009-03-10| 348.80
#2009-03-11| 356.45
#2009-03-12| 356.37
#2009-03-13| 359.48
#2009-03-16| 365.00
#2009-03-17| 363.32
#2009-03-18| 366.94
#2009-03-19| 380.10
#2009-03-20| 379.45
#2009-03-23| 392.59
#2009-03-24| 395.41
#2009-03-25| 395.65
#2009-03-26| 402.94
#2009-03-27| 393.96
#2009-03-30| 375.95
#2009-03-31| 379.24
#2009-04-01| 385.17
#2009-04-02| 403.90
#2009-04-03| 409.70
#2009-04-06| 406.72
#2009-04-07| 396.74
#2009-04-08| 398.58
#2009-04-09| 415.16
#2009-04-10| .
#2009-04-13| 419.57
#2009-04-14| 419.78
#2009-04-15| 419.94
#2009-04-16| 424.02
#2009-04-17| 423.70
#2009-04-20| 412.24
#2009-04-21| 415.89
#2009-04-22| 419.54
#2009-04-23| 417.11
#2009-04-24| 429.71
#2009-04-27| 424.87
#2009-04-28| 419.26
#2009-04-29| 426.28
#2009-04-30| 436.82
#2009-05-01| 438.77
#2009-05-04| 455.72
#2009-05-05| 453.75
#2009-05-06| 453.24
#2009-05-07| 452.25
#2009-05-08| 460.41
#2009-05-11| 459.92
#2009-05-12| 463.54
#2009-05-13| 455.25
#2009-05-14| 456.84
#2009-05-15| 461.75
#2009-05-18| 468.34
#2009-05-19| 478.34
#2009-05-20| 489.31
#2009-05-21| 478.42
#2009-05-22| 484.11
#2009-05-25| .
#2009-05-26| 489.64
#2009-05-27| 483.02
#2009-05-28| 482.91
#2009-05-29| 492.03
#2009-06-01| 505.51
#2009-06-02| 510.28
#2009-06-03| 500.95
#2009-06-04| 499.80
#2009-06-05| 494.27
#2009-06-08| 485.11
#2009-06-09| 492.06
#2009-06-10| 495.82
#2009-06-11| 502.52
#2009-06-12| 498.60
#2009-06-15| 482.79
#2009-06-16| 476.54
#2009-06-17| 464.31
#2009-06-18| 465.43
#2009-06-19| 465.87
#2009-06-22| 450.62
#2009-06-23| 451.54
#2009-06-24| 459.28
#2009-06-25| 457.84
#2009-06-26| 462.09
#2009-06-29| 466.46
#2009-06-30| 463.13
#2009-07-01| 468.32
#2009-07-02| 459.04
#2009-07-03| .
#2009-07-06| 454.02
#2009-07-07| 448.44
#2009-07-08| 443.86
#2009-07-09| 448.55
#2009-07-10| 442.33
#2009-07-13| 447.87
#2009-07-14| 451.37
#2009-07-15| 465.67
#2009-07-16| 473.28
#2009-07-17| 474.22
#2009-07-20| 480.79
#2009-07-21| 487.85
#2009-07-22| 491.43
#2009-07-23| 504.69
#2009-07-24| 504.67
#2009-07-27| 507.25
#2009-07-28| 504.51
#2009-07-29| 505.93
#2009-07-30| 513.90
#2009-07-31| 520.65
#2009-08-03| 535.20
#2009-08-04| 534.22
#2009-08-05| 533.55
#2009-08-06| 533.07
#2009-08-07| 531.18
#2009-08-10| 528.69
#2009-08-11| 525.01
#2009-08-12| 528.87
#2009-08-13| 540.21
#2009-08-14| 532.36
#2009-08-17| 516.24
#2009-08-18| 520.66
#2009-08-19| 525.28
#2009-08-20| 530.54
#2009-08-21| 538.09
#2009-08-24| 543.24
#2009-08-25| 542.67
#2009-08-26| 537.72
#2009-08-27| 531.50
#2009-08-28| 539.41
#2009-08-31| 532.97
#2009-09-01| 526.19
#2009-09-02| 522.84
#2009-09-03| 523.69
#2009-09-04| 527.42
#2009-09-07| .
#2009-09-08| 546.84
#2009-09-09| 552.43
#2009-09-10| 554.04
#2009-09-11| 557.54
#2009-09-14| 558.82
#2009-09-15| 565.34
#2009-09-16| 577.43
#2009-09-17| 583.06
#2009-09-18| 581.71
#2009-09-21| 573.82
#2009-09-22| 579.16
#2009-09-23| 573.03
#2009-09-24| 567.07
#2009-09-25| 561.19
#2009-09-28| 568.98
#2009-09-29| 567.64
#2009-09-30| 566.30
#2009-10-01| 549.38
#2009-10-02| 541.31
#2009-10-05| 546.00
#2009-10-06| 561.80
#2009-10-07| 563.85
#2009-10-08| 574.51
#2009-10-09| 574.95
#2009-10-12| 579.53
#2009-10-13| 577.32
#2009-10-14| 592.24
#2009-10-15| 592.89
#2009-10-16| 587.43
#2009-10-19| 599.12
#2009-10-20| 594.71
#2009-10-21| 593.09
#2009-10-22| 591.77
#2009-10-23| 585.96
#2009-10-26| 579.49
#2009-10-27| 573.41
#2009-10-28| 558.22
#2009-10-29| 565.62
#2009-10-30| 553.24
#2009-11-02| 554.55
#2009-11-03| 552.07
#2009-11-04| 559.77
#2009-11-05| 569.16
#2009-11-06| 572.53
#2009-11-09| 588.02
#2009-11-10| 587.19
#2009-11-11| 592.90
#2009-11-12| 592.77
#2009-11-13| 594.05
#2009-11-16| 605.14
#2009-11-17| 604.33
#2009-11-18| 606.55
#2009-11-19| 596.67
#2009-11-20| 597.76
#2009-11-23| 608.32
#2009-11-24| 605.24
#2009-11-25| 612.98
#2009-11-26| .
#2009-11-27| 595.93
#2009-11-30| 600.24
#2009-12-01| 615.59
#2009-12-02| 624.22
#2009-12-03| 623.79
#2009-12-04| 618.68
#2009-12-07| 620.75
#2009-12-08| 611.56
#2009-12-09| 614.51
#2009-12-10| 613.63
#2009-12-11| 618.94
#2009-12-14| 622.31
#2009-12-15| 616.93
#2009-12-16| 622.04
#2009-12-17| 607.84
#2009-12-18| 602.35
#2009-12-21| 608.92
#2009-12-22| 609.47
#2009-12-23| 615.10
#2009-12-24| 619.00
#2009-12-25| .
#2009-12-28| 622.95
#2009-12-29| 623.00
#2009-12-30| 617.87
#2009-12-31| 616.60
#2010-01-01| .
#2010-01-04| 630.82
#2010-01-05| 633.41
#2010-01-06| 637.56
#2010-01-07| 635.96
#2010-01-08| 636.36
#2010-01-11| 642.13
#2010-01-12| 634.88
#2010-01-13| 636.09
#2010-01-14| 636.64
#2010-01-15| 629.28
#2010-01-18| .
#2010-01-19| 633.67
#2010-01-20| 621.62
#2010-01-21| 609.07
#2010-01-22| 601.74
#2010-01-25| 599.83
#2010-01-26| 595.85
#2010-01-27| 593.27
#2010-01-28| 584.09
#2010-01-29| 580.16
#2010-02-01| 586.67
#2010-02-02| 591.50
#2010-02-03| 593.54
#2010-02-04| 577.05
#2010-02-05| 569.30
#2010-02-08| 570.32
#2010-02-09| 576.93
#2010-02-10| 578.03
#2010-02-11| 581.27
#2010-02-12| 583.33
#2010-02-15| .
#2010-02-16| 592.15
#2010-02-17| 597.75
#2010-02-18| 599.45
#2010-02-19| 595.53
#2010-02-22| 598.26
#2010-02-23| 593.73
#2010-02-24| 590.88
#2010-02-25| 586.64
#2010-02-26| 591.27
#2010-03-01| 597.40
#2010-03-02| 604.93
#2010-03-03| 613.10
#2010-03-04| 608.85
#2010-03-05| 618.04
#2010-03-08| 620.27
#2010-03-09| 618.84
#2010-03-10| 622.71
#2010-03-11| 621.93
#2010-03-12| 630.68
#2010-03-15| 625.46
#2010-03-16| 632.54
#2010-03-17| 636.76
#2010-03-18| 630.94
#2010-03-19| 626.14
#2010-03-22| 629.74
#2010-03-23| 631.07
#2010-03-24| 626.34
#2010-03-25| 625.19
#2010-03-26| 628.26
#2010-03-29| 631.27
#2010-03-30| 633.09
#2010-03-31| 633.57
#2010-04-01| 640.39
#2010-04-02| .
#2010-04-05| 642.69
#2010-04-06| 640.26
#2010-04-07| 637.87
#2010-04-08| 636.22
#2010-04-09| 642.81
#2010-04-12| 643.81
#2010-04-13| 639.34
#2010-04-14| 643.36
#2010-04-15| 645.03
#2010-04-16| 635.71
#2010-04-19| 630.21
#2010-04-20| 635.02
#2010-04-21| 636.32
#2010-04-22| 633.04
#2010-04-23| 642.26
#2010-04-26| 647.96
#2010-04-27| 636.89
#2010-04-28| 631.69
#2010-04-29| 637.12
#2010-04-30| 634.29
#2010-05-03| 634.28
#2010-05-04| 614.77
#2010-05-05| 604.51
#2010-05-06| 591.51
#2010-05-07| 577.86
#2010-05-10| 604.93
#2010-05-11| 599.23
#2010-05-12| 609.44
#2010-05-13| 609.86
#2010-05-14| 593.86
#2010-05-17| 588.48
#2010-05-18| 587.53
#2010-05-19| 575.73
#2010-05-20| 559.52
#2010-05-21| 564.54
#2010-05-24| 558.39
#2010-05-25| 545.93
#2010-05-26| 549.82
#2010-05-27| 569.26
#2010-05-28| 566.94
#2010-05-31| .
#2010-06-01| 560.45
#2010-06-02| 562.92
#2010-06-03| 568.25
#2010-06-04| 554.23
#2010-06-07| 545.16
#2010-06-08| 548.57
#2010-06-09| 555.46
#2010-06-10| 568.42
#2010-06-11| 572.39
#2010-06-14| 579.55
#2010-06-15| 586.64
#2010-06-16| 590.27
#2010-06-17| 592.59
#2010-06-18| 593.41
#2010-06-21| 600.38
#2010-06-22| 592.42
#2010-06-23| 587.03
#2010-06-24| 580.61
#2010-06-25| 576.99
#2010-06-28| 580.77
#2010-06-29| 559.53
#2010-06-30| 555.58
#2010-07-01| 552.61
#2010-07-02| 551.89
#2010-07-05| .
#2010-07-06| 559.92
#2010-07-07| 567.24
#2010-07-08| 578.30
#2010-07-09| 585.20
#2010-07-12| 583.54
#2010-07-13| 593.97
#2010-07-14| 597.13
#2010-07-15| 599.85
#2010-07-16| 591.09
#2010-07-19| 587.97
#2010-07-20| 589.44
#2010-07-21| 591.34
#2010-07-22| 601.07
#2010-07-23| 607.13
#2010-07-26| 611.48
#2010-07-27| 610.44
#2010-07-28| 610.81
#2010-07-29| 614.91
#2010-07-30| 614.60
#2010-08-02| 633.87
#2010-08-03| 631.63
#2010-08-04| 632.99
#2010-08-05| 638.27
#2010-08-06| 639.49
#2010-08-09| 641.99
#2010-08-10| 632.97
#2010-08-11| 616.40
#2010-08-12| 615.04
#2010-08-13| 613.94
#2010-08-16| 615.73
#2010-08-17| 634.64
#2010-08-18| 637.73
#2010-08-19| 631.79
#2010-08-20| 621.96
#2010-08-23| 621.18
#2010-08-24| 611.99
#2010-08-25| 605.14
#2010-08-26| 610.65
#2010-08-27| 619.06
#2010-08-30| 616.91
#2010-08-31| 618.28
#2010-09-01| 633.93
#2010-09-02| 638.77
#2010-09-03| 644.50
#2010-09-06| .
#2010-09-07| 641.81
#2010-09-08| 644.02
#2010-09-09| 647.77
#2010-09-10| 650.92
#2010-09-13| 661.61
#2010-09-14| 665.75
#2010-09-15| 665.45
#2010-09-16| 667.56
#2010-09-17| 667.88
#2010-09-20| 677.24
#2010-09-21| 675.07
#2010-09-22| 680.08
#2010-09-23| 676.78
#2010-09-24| 687.95
#2010-09-27| 689.09
#2010-09-28| 691.91
#2010-09-29| 690.27
#2010-09-30| 686.58
#2010-10-01| 689.41
#2010-10-04| 684.75
#2010-10-05| 699.80
#2010-10-06| 708.91
#2010-10-07| 707.88
#2010-10-08| 716.95
#2010-10-11| 716.54
#2010-10-12| 713.86
#2010-10-13| 725.87
#2010-10-14| 734.07
#2010-10-15| 734.69
#2010-10-18| 733.44
#2010-10-19| 721.49
#2010-10-20| 733.36
#2010-10-21| 740.15
#2010-10-22| 737.66
#2010-10-25| 747.90
#2010-10-26| 744.93
#2010-10-27| 736.89
#2010-10-28| 736.90
#2010-10-29| 736.39
#2010-11-01| 739.72
#2010-11-02| 747.83
#2010-11-03| 746.69
#2010-11-04| 765.37
#2010-11-05| 766.95
#2010-11-08| 766.42
#2010-11-09| 766.30
#2010-11-10| 755.95
#2010-11-11| 754.79
#2010-11-12| 743.63
#2010-11-15| 742.12
#2010-11-16| 728.30
#2010-11-17| 730.11
#2010-11-18| 747.26
#2010-11-19| 751.78
#2010-11-22| 751.50
#2010-11-23| 739.34
#2010-11-24| 749.79
#2010-11-25| .
#2010-11-26| 742.11
#2010-11-29| 733.35
#2010-11-30| 731.97
#2010-12-01| 747.33
#2010-12-02| 756.97
#2010-12-03| 766.07
#2010-12-06| 767.78
#2010-12-07| 771.63
#2010-12-08| 764.48
#2010-12-09| 762.71
#2010-12-10| 764.52
#2010-12-13| 768.62
#2010-12-14| 770.86
#2010-12-15| 772.63
#2010-12-16| 772.15
#2010-12-17| 770.80
#2010-12-20| 769.87
#2010-12-21| 779.48
#2010-12-22| 778.77
#2010-12-23| 780.26
#2010-12-24| .
#2010-12-27| 779.92
#2010-12-28| 781.79
#2010-12-29| 789.94
#2010-12-30| 789.95
#2010-12-31| 794.26
#2011-01-03| 796.35
#2011-01-04| 792.18
#2011-01-05| 787.62
#2011-01-06| 791.19
#2011-01-07| 785.70
#2011-01-10| 781.09
#2011-01-11| 784.14
#2011-01-12| 798.77
#2011-01-13| 803.80
#2011-01-14| 804.29
#2011-01-17| .
#2011-01-18| 809.84
#2011-01-19| 803.78
#2011-01-20| 784.74
#2011-01-21| 788.00
#2011-01-24| 792.45
#2011-01-25| 795.64
#2011-01-26| 806.98
#2011-01-27| 808.26
#2011-01-28| 801.08
#2011-01-31| 805.80
#2011-02-01| 822.66
#2011-02-02| 826.50
#2011-02-03| 822.00
#2011-02-04| 822.39
#2011-02-07| 828.49
#2011-02-08| 832.43
#2011-02-09| 830.20
#2011-02-10| 828.05
#2011-02-11| 827.32
#2011-02-14| 834.26
#2011-02-15| 833.74
#2011-02-16| 834.94
#2011-02-17| 842.63
#2011-02-18| 844.95
#2011-02-21| .
#2011-02-22| 822.74
#2011-02-23| 813.44
#2011-02-24| 810.23
#2011-02-25| 819.98
#2011-02-28| 832.35
#2011-03-01| 828.82
#2011-03-02| 828.11
#2011-03-03| 841.47
#2011-03-04| 841.11
#2011-03-07| 832.71
#2011-03-08| 829.52
#2011-03-09| 824.58
#2011-03-10| 806.72
#2011-03-11| 803.59
#2011-03-14| 801.25
#2011-03-15| 779.52
#2011-03-16| 779.89
#2011-03-17| 793.53
#2011-03-18| 801.04
#2011-03-21| 814.15
#2011-03-22| 815.87
#2011-03-23| 815.40
#2011-03-24| 825.11
#2011-03-25| 829.07
#2011-03-28| 825.38
#2011-03-29| 831.35
#2011-03-30| 842.89
#2011-03-31| 848.64
#2011-04-01| 856.33
#2011-04-04| 864.76
#2011-04-05| 863.26
#2011-04-06| 868.31
#2011-04-07| 864.14
#2011-04-08| 870.59
#2011-04-11| 867.94
#2011-04-12| 853.47
#2011-04-13| 860.08
#2011-04-14| 860.01
#2011-04-15| 863.65
#2011-04-18| 850.73
#2011-04-19| 858.28
#2011-04-20| 883.36
#2011-04-21| 899.08
#2011-04-22| .
#2011-04-25| 896.98
#2011-04-26| 903.39
#2011-04-27| 903.80
#2011-04-28| 914.31
#2011-04-29| 920.88
#2011-05-02| 925.32
#2011-05-03| 913.62
#2011-05-04| 898.16
#2011-05-05| 890.97
#2011-05-06| 894.63
#2011-05-09| 890.71
#2011-05-10| 902.50
#2011-05-11| 890.67
#2011-05-12| 877.86
#2011-05-13| 873.89
#2011-05-16| 872.29
#2011-05-17| 860.47
#2011-05-18| 876.25
#2011-05-19| 875.32
#2011-05-20| 864.86
#2011-05-23| 847.00
#2011-05-24| 853.34
#2011-05-25| 854.24
#2011-05-26| 859.04
#2011-05-27| 869.46
#2011-05-30| .
#2011-05-31| 891.68
#2011-06-01| 882.73
#2011-06-02| 873.28
#2011-06-03| 871.15
#2011-06-06| 869.41
#2011-06-07| 869.04
#2011-06-08| 860.87
#2011-06-09| 871.43
#2011-06-10| 860.11
#2011-06-13| 856.91
#2011-06-14| 873.12
#2011-06-15| 857.64
#2011-06-16| 843.36
#2011-06-17| 844.08
#2011-06-20| 844.02
#2011-06-21| 863.40
#2011-06-22| 865.25
#2011-06-23| 846.68
#2011-06-24| 846.24
#2011-06-27| 845.52
#2011-06-28| 856.94
#2011-06-29| 874.75
#2011-06-30| 884.61
#2011-07-01| 889.45
#2011-07-04| .
#2011-07-05| 894.38
#2011-07-06| 896.48
#2011-07-07| 904.43
#2011-07-08| 902.08
#2011-07-11| 880.41
#2011-07-12| 871.44
#2011-07-13| 885.01
#2011-07-14| 880.59
#2011-07-15| 883.56
#2011-07-18| 873.71
#2011-07-19| 883.19
#2011-07-20| 884.44
#2011-07-21| 896.47
#2011-07-22| 898.22
#2011-07-25| 898.68
#2011-07-26| 900.19
#2011-07-27| 885.28
#2011-07-28| 876.13
#2011-07-29| 874.16
#2011-08-01| 864.83
#2011-08-02| 841.30
#2011-08-03| 833.73
#2011-08-04| 789.67
#2011-08-05| 773.91
#2011-08-08| 731.30
#2011-08-09| 749.02
#2011-08-10| 734.41
#2011-08-11| 758.65
#2011-08-12| 765.11
#2011-08-15| 779.44
#2011-08-16| 774.85
#2011-08-17| 775.39
#2011-08-18| 737.41
#2011-08-19| 718.13
#2011-08-22| 712.85
#2011-08-23| 733.22
#2011-08-24| 744.26
#2011-08-25| 734.51
#2011-08-26| 742.41
#2011-08-29| 767.93
#2011-08-30| 769.59
#2011-08-31| 778.99
#2011-09-01| 772.85
#2011-09-02| 757.80
#2011-09-05| .
#2011-09-06| 722.99
#2011-09-07| 742.98
#2011-09-08| 739.59
#2011-09-09| 716.43
#2011-09-12| 704.12
#2011-09-13| 710.97
#2011-09-14| 715.78
#2011-09-15| 730.35
#2011-09-16| 735.54
#2011-09-19| 718.79
#2011-09-20| 721.65
#2011-09-21| 703.96
#2011-09-22| 662.64
#2011-09-23| 658.35
#2011-09-26| 663.13
#2011-09-27| 690.85
#2011-09-28| 675.96
#2011-09-29| 679.25
#2011-09-30| 656.34
#2011-10-03| 635.87
#2011-10-04| 631.15
#2011-10-05| 648.90
#2011-10-06| 674.47
#2011-10-07| 679.15
#2011-10-10| 699.33
#2011-10-11| 707.90
#2011-10-12| 720.49
#2011-10-13| 717.38
#2011-10-14| 728.41
#2011-10-17| 719.99
#2011-10-18| 723.36
#2011-10-19| 716.21
#2011-10-20| 707.11
#2011-10-21| 729.81
#2011-10-24| 744.48
#2011-10-25| 735.76
#2011-10-26| 738.01
#2011-10-27| 777.33
#2011-10-28| 782.79
#2011-10-31| 754.31
#2011-11-01| 723.16
#2011-11-02| 735.19
#2011-11-03| 744.22
#2011-11-04| 742.17
#2011-11-07| 742.04
#2011-11-08| 747.82
#2011-11-09| 724.32
#2011-11-10| 720.75
#2011-11-11| 738.12
#2011-11-14| 732.46
#2011-11-15| 727.02
#2011-11-16| 717.86
#2011-11-17| 704.89
#2011-11-18| 698.61
#2011-11-21| 681.65
#2011-11-22| 680.53
#2011-11-23| 667.39
#2011-11-24| .
#2011-11-25| 662.11
#2011-11-28| 686.92
#2011-11-29| 693.22
#2011-11-30| 722.34
#2011-12-01| 721.75
#2011-12-02| 720.09
#2011-12-05| 725.32
#2011-12-06| 720.83
#2011-12-07| 722.33
#2011-12-08| 707.38
#2011-12-09| 707.81
#2011-12-12| 693.72
#2011-12-13| 685.70
#2011-12-14| 673.01
#2011-12-15| 675.40
#2011-12-16| 680.97
#2011-12-19| 672.03
#2011-12-20| 693.53
#2011-12-21| 695.14
#2011-12-22| 701.89
#2011-12-23| 707.45
#2011-12-26| .
#2011-12-27| 709.50
#2011-12-28| 697.62
#2011-12-29| 702.98
#2011-12-30| 708.57
#2012-01-02| .
#2012-01-03| 729.19
#2012-01-04| 727.99
#2012-01-05| 724.41
#2012-01-06| 717.75
#2012-01-09| 716.74
#2012-01-10| 734.15
#2012-01-11| 732.54
#2012-01-12| 742.05
#2012-01-13| 740.07
#2012-01-16| .
#2012-01-17| 750.70
#2012-01-18| 758.99
#2012-01-19| 764.12
#2012-01-20| 764.55
#2012-01-23| 768.32
#2012-01-24| 763.84
#2012-01-25| 764.99
#2012-01-26| 774.87
#2012-01-27| 776.84
#2012-01-30| 771.53
#2012-01-31| 772.35
#2012-02-01| 787.34
#2012-02-02| 789.92
#2012-02-03| 796.32
#2012-02-06| 796.05
#2012-02-07| 799.20
#2012-02-08| 802.09
#2012-02-09| 807.49
#2012-02-10| 792.31
#2012-02-13| 797.60
#2012-02-14| 791.88
#2012-02-15| 795.57
#2012-02-16| 798.84
#2012-02-17| 808.41
#2012-02-20| .
#2012-02-21| 819.16
#2012-02-22| 814.82
#2012-02-23| 816.89
#2012-02-24| 820.68
#2012-02-27| 819.59
#2012-02-28| 822.43
#2012-02-29| 816.01
#2012-03-01| 819.97
#2012-03-02| 815.51
#2012-03-05| 804.68
#2012-03-06| 780.74
#2012-03-07| 784.30
#2012-03-08| 802.48
#2012-03-09| 803.56
#2012-03-12| 800.48
#2012-03-13| 809.39
#2012-03-14| 805.44
#2012-03-15| 811.95
#2012-03-16| 818.82
#2012-03-19| 817.84
#2012-03-20| 813.33
#2012-03-21| 812.60
#2012-03-22| 805.26
#2012-03-23| 810.94
#2012-03-26| 819.73
#2012-03-27| 822.14
#2012-03-28| 813.73
#2012-03-29| 808.89
#2012-03-30| 817.41
#2012-04-02| 826.59
#2012-04-03| 823.20
#2012-04-04| 801.23
#2012-04-05| 798.05
#2012-04-06| .
#2012-04-09| 790.66
#2012-04-10| 778.16
#2012-04-11| 783.52
#2012-04-12| 799.99
#2012-04-13| 790.03
#2012-04-16| 792.97
#2012-04-17| 806.79
#2012-04-18| 803.16
#2012-04-19| 803.31
#2012-04-20| 806.59
#2012-04-23| 789.30
#2012-04-24| 790.15
#2012-04-25| 805.70
#2012-04-26| 806.77
#2012-04-27| 814.15
#2012-04-30| 806.76
#2012-05-01| 808.23
#2012-05-02| 807.25
#2012-05-03| 804.85
#2012-05-04| 791.44
#2012-05-07| 785.20
#2012-05-08| 778.27
#2012-05-09| 772.73
#2012-05-10| 772.82
#2012-05-11| 772.97
#2012-05-14| 756.87
#2012-05-15| 748.23
#2012-05-16| 742.46
#2012-05-17| 733.96
#2012-05-18| 725.66
#2012-05-21| 737.42
#2012-05-22| 742.62
#2012-05-23| 730.40
#2012-05-24| 735.20
#2012-05-25| 731.48
#2012-05-28| .
#2012-05-29| 746.89
#2012-05-30| 729.59
#2012-05-31| 726.24
#2012-06-01| 704.43
#2012-06-04| 699.08
#2012-06-05| 702.21
#2012-06-06| 717.78
#2012-06-07| 727.42
#2012-06-08| 722.58
#2012-06-11| 724.53
#2012-06-12| 728.60
#2012-06-13| 726.07
#2012-06-14| 726.67
#2012-06-15| 737.43
#2012-06-18| 741.69
#2012-06-19| 757.22
#2012-06-20| 757.15
#2012-06-21| 742.78
#2012-06-22| 733.92
#2012-06-25| 726.33
#2012-06-26| 729.44
#2012-06-27| 733.93
#2012-06-28| 731.90
#2012-06-29| 759.52
#2012-07-02| 758.18
#2012-07-03| 769.98
#2012-07-04| .
#2012-07-05| 764.69
#2012-07-06| 757.57
#2012-07-09| 750.76
#2012-07-10| 745.54
#2012-07-11| 743.68
#2012-07-12| 734.68
#2012-07-13| 746.54
#2012-07-16| 747.49
#2012-07-17| 755.13
#2012-07-18| 762.39
#2012-07-19| 772.15
#2012-07-20| 764.37
#2012-07-23| 746.29
#2012-07-24| 740.24
#2012-07-25| 741.26
#2012-07-26| 756.49
#2012-07-27| 771.37
#2012-07-30| 770.79
#2012-07-31| 770.36
#2012-08-01| 769.67
#2012-08-02| 755.84
#2012-08-03| 773.04
#2012-08-06| 779.71
#2012-08-07| 785.99
#2012-08-08| 785.88
#2012-08-09| 788.79
#2012-08-10| 787.32
#2012-08-13| 782.62
#2012-08-14| 785.19
#2012-08-15| 786.28
#2012-08-16| 794.59
#2012-08-17| 794.19
#2012-08-20| 793.52
#2012-08-21| 797.11
#2012-08-22| 793.90
#2012-08-23| 790.57
#2012-08-24| 788.65
#2012-08-27| 787.97
#2012-08-28| 783.62
#2012-08-29| 785.34
#2012-08-30| 774.44
#2012-08-31| 780.10
#2012-09-03| .
#2012-09-04| 774.95
#2012-09-05| 776.63
#2012-09-06| 794.25
#2012-09-07| 807.73
#2012-09-10| 806.31
#2012-09-11| 810.91
#2012-09-12| 813.47
#2012-09-13| 818.42
#2012-09-14| 836.85
#2012-09-17| 834.94
#2012-09-18| 829.79
#2012-09-19| 836.30
#2012-09-20| 831.89
#2012-09-21| 834.25
#2012-09-24| 826.79
#2012-09-25| 826.18
#2012-09-26| 814.33
#2012-09-27| 820.55
#2012-09-28| 815.92
#2012-10-01| 823.88
#2012-10-02| 818.96
#2012-10-03| 813.27
#2012-10-04| 815.98
#2012-10-05| 824.68
#2012-10-08| 815.52
#2012-10-09| 806.53
#2012-10-10| 799.60
#2012-10-11| 805.26
#2012-10-12| 801.53
#2012-10-15| 805.26
#2012-10-16| 820.54
#2012-10-17| 828.02
#2012-10-18| 828.40
#2012-10-19| 817.99
#2012-10-22| 815.57
#2012-10-23| 794.41
#2012-10-24| 795.99
#2012-10-25| 797.73
#2012-10-26| 797.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 801.36
#2012-11-01| 809.49
#2012-11-02| 805.06
#2012-11-05| 803.13
#2012-11-06| 809.18
#2012-11-07| 797.50
#2012-11-08| 789.60
#2012-11-09| 786.40
#2012-11-12| 783.65
#2012-11-13| 782.96
#2012-11-14| 774.37
#2012-11-15| 770.60
#2012-11-16| 767.65
#2012-11-19| 787.40
#2012-11-20| 792.52
#2012-11-21| 790.97
#2012-11-22| .
#2012-11-23| 809.14
#2012-11-26| 810.13
#2012-11-27| 811.03
#2012-11-28| 811.87
#2012-11-29| 821.01
#2012-11-30| 823.41
#2012-12-03| 821.53
#2012-12-04| 820.86
#2012-12-05| 822.51
#2012-12-06| 829.76
#2012-12-07| 831.12
#2012-12-10| 835.50
#2012-12-11| 842.03
#2012-12-12| 843.78
#2012-12-13| 844.80
#2012-12-14| 848.49
#2012-12-17| 851.03
#2012-12-18| 857.75
#2012-12-19| 860.91
#2012-12-20| 862.57
#2012-12-21| 853.70
#2012-12-24| 854.18
#2012-12-25| 855.45
#2012-12-26| 857.45
#2012-12-27| 857.85
#2012-12-28| 853.54
#2012-12-31| 858.60
#2013-01-01| 858.85
#2013-01-02| 874.11
#2013-01-03| 869.91
#2013-01-04| 874.65
#2013-01-07| 870.97
#2013-01-08| 868.37
#2013-01-09| 871.86
#2013-01-10| 878.82
#2013-01-11| 881.53
#2013-01-14| 881.76
#2013-01-15| 880.66
#2013-01-16| 877.10
#2013-01-17| 884.72
#2013-01-18| 885.54
#2013-01-21| 887.11
#2013-01-22| 887.83
#2013-01-23| 885.40
#2013-01-24| 890.13
#2013-01-25| 903.00
#2013-01-28| 894.64
#2013-01-29| 896.54
#2013-01-30| 896.22
#2013-01-31| 890.34
#2013-02-01| 899.43
#2013-02-04| 885.99
#2013-02-05| 885.27
#2013-02-06| 882.35
#2013-02-07| 878.34
#2013-02-08| 882.37
#2013-02-11| 879.00
#2013-02-12| 882.49
#2013-02-13| 887.67
#2013-02-14| 880.04
#2013-02-15| 876.49
#2013-02-18| 877.27
#2013-02-19| 885.58
#2013-02-20| 881.52
#2013-02-21| 864.90
#2013-02-22| 872.23
#2013-02-25| 869.29
#2013-02-26| 861.57
#2013-02-27| 870.40
#2013-02-28| 875.44
#2013-03-01| 871.27
#2013-03-04| 869.56
#2013-03-05| 879.25
#2013-03-06| 882.98
#2013-03-07| 884.29
#2013-03-08| 886.23
#2013-03-11| 890.51
#2013-03-12| 892.63
#2013-03-13| 889.55
#2013-03-14| 895.94
#2013-03-15| 899.22
#2013-03-18| 889.65
#2013-03-19| 885.50
#2013-03-20| 891.05
#2013-03-21| 879.66
#2013-03-22| 877.15
#2013-03-25| 870.78
#2013-03-26| 872.02
#2013-03-27| 865.48
#2013-03-28| 870.78
#2013-03-29| 871.89
#2013-04-01| 866.55
#2013-04-02| 866.62
#2013-04-03| 863.92
#2013-04-04| 861.84
#2013-04-05| 856.60
#2013-04-08| 858.88
#2013-04-09| 862.61
#2013-04-10| 871.86
#2013-04-11| 880.77
#2013-04-12| 871.31
#2013-04-15| 858.37
#2013-04-16| 863.54
#2013-04-17| 850.27
#2013-04-18| 850.89
#2013-04-19| 856.37
#2013-04-22| 858.76
#2013-04-23| 869.25
#2013-04-24| 880.79
#2013-04-25| 889.82
#2013-04-26| 889.51
#2013-04-29| 897.02
#2013-04-30| 902.33
#2013-05-01| 894.65
#2013-05-02| 893.58
#2013-05-03| 904.91
#2013-05-06| 905.59
#2013-05-07| 917.31
#2013-05-08| 925.22
#2013-05-09| 921.21
#2013-05-10| 916.48
#2013-05-13| 914.33
#2013-05-14| 921.08
#2013-05-15| 923.01
#2013-05-16| 925.84
#2013-05-17| 927.09
#2013-05-20| 928.62
#2013-05-21| 931.24
#2013-05-22| 927.60
#2013-05-23| 914.39
#2013-05-24| 915.88
#2013-05-27| 914.89
#2013-05-28| 920.00
#2013-05-29| 919.67
#2013-05-30| 919.88
#2013-05-31| 914.23
#2013-06-03| 913.25
#2013-06-04| 914.74
#2013-06-05| 902.18
#2013-06-06| 899.73
#2013-06-07| 907.65
#2013-06-10| 911.19
#2013-06-11| 905.15
#2013-06-12| 905.08
#2013-06-13| 901.65
#2013-06-14| 903.22
#2013-06-17| 913.16
#2013-06-18| 916.72
#2013-06-19| 916.06
#2013-06-20| 880.74
#2013-06-21| 872.64
#2013-06-24| 859.20
#2013-06-25| 865.09
#2013-06-26| 873.46
#2013-06-27| 875.50
#2013-06-28| 875.50
#2013-07-01| 879.63
#2013-07-02| 876.86
#2013-07-03| 873.47
#2013-07-04| 878.94
#2013-07-05| 873.81
#2013-07-08| 881.80
#2013-07-09| 892.56
#2013-07-10| 895.16
#2013-07-11| 911.82
#2013-07-12| 912.12
#2013-07-15| 914.29
#2013-07-16| 909.96
#2013-07-17| 914.38
#2013-07-18| 916.05
#2013-07-19| 915.37
#2013-07-22| 917.81
#2013-07-23| 917.08
#2013-07-24| 915.22
#2013-07-25| 910.68
#2013-07-26| 906.72
#2013-07-29| 907.03
#2013-07-30| 902.33
#2013-07-31| 898.27
#2013-08-01| 907.29
#2013-08-02| 916.31
#2013-08-05| 912.76
#2013-08-06| 910.86
#2013-08-07| 906.19
#2013-08-08| 913.69
#2013-08-09| 912.24
#2013-08-12| 912.40
#2013-08-13| 918.84
#2013-08-14| 918.59
#2013-08-15| 910.57
#2013-08-16| 911.43
#2013-08-19| 908.90
#2013-08-20| 908.01
#2013-08-21| 902.69
#2013-08-22| 908.84
#2013-08-23| 918.49
#2013-08-26| 918.56
#2013-08-27| 905.36
#2013-08-28| 894.50
#2013-08-29| 894.61
#2013-08-30| 889.03
#2013-09-02| 895.33
#2013-09-03| 897.35
#2013-09-04| 905.30
#2013-09-05| 902.42
#2013-09-06| 903.51
#2013-09-09| 913.67
#2013-09-10| 928.40
#2013-09-11| 930.45
#2013-09-12| 926.29
#2013-09-13| 927.52
#2013-09-16| 943.07
#2013-09-17| 939.72
#2013-09-18| 948.84
#2013-09-19| 958.75
#2013-09-20| 953.20
#2013-09-23| 950.70
#2013-09-24| 948.64
#2013-09-25| 952.24
#2013-09-26| 952.39
#2013-09-27| 949.87
#2013-09-30| 943.93
#2013-10-01| 947.44
#2013-10-02| 947.31
#2013-10-03| 944.28
#2013-10-04| 948.38
#2013-10-07| 936.93
#2013-10-08| 929.72
#2013-10-09| 925.21
#2013-10-10| 938.00
#2013-10-11| 944.81
#2013-10-14| 946.33
#2013-10-15| 946.54
#2013-10-16| 952.61
#2013-10-17| 966.11
#2013-10-18| 970.93
#2013-10-21| 970.61
#2013-10-22| 979.80
#2013-10-23| 977.42
#2013-10-24| 976.82
#2013-10-25| 975.70
#2013-10-28| 975.34
#2013-10-29| 977.04
#2013-10-30| 975.78
#2013-10-31| 969.82
#2013-11-01| 962.44
#2013-11-04| 966.47
#2013-11-05| 963.09
#2013-11-06| 970.24
#2013-11-07| 961.64
#2013-11-08| 965.20
#2013-11-11| 971.24
#2013-11-12| 971.27
#2013-11-13| 968.52
#2013-11-14| 978.92
#2013-11-15| 984.87
#2013-11-18| 985.92
#2013-11-19| 983.42
#2013-11-20| 977.98
#2013-11-21| 977.15
#2013-11-22| 981.65
#2013-11-25| 980.14
#2013-11-26| 979.89
#2013-11-27| 982.85
#2013-11-28| 986.20
#2013-11-29| 989.67
#2013-12-02| 989.30
#2013-12-03| 977.73
#2013-12-04| 973.23
#2013-12-05| 971.77
#2013-12-06| 981.51
#2013-12-09| 987.03
#2013-12-10| 986.63
#2013-12-11| 978.03
#2013-12-12| 969.17
#2013-12-13| 970.61
#2013-12-16| 976.66
#2013-12-17| 976.91
#2013-12-18| 986.36
#2013-12-19| 987.55
#2013-12-20| 992.41
#2013-12-23|1000.89
#2013-12-24|1003.80
#2013-12-25|1003.57
#2013-12-26|1006.57
#2013-12-27|1015.88
#2013-12-30|1016.31
#2013-12-31|1017.12
#2014-01-01|1017.18
#2014-01-02|1003.23
#2014-01-03|1003.89
#2014-01-06| 998.73
#2014-01-07| 997.46
#2014-01-08| 999.27
#2014-01-09| 992.71
#2014-01-10|1000.00
#2014-01-13| 995.22
#2014-01-14|1000.33
#2014-01-15|1007.64
#2014-01-16|1008.96
#2014-01-17|1008.27
#2014-01-20|1008.78
#2014-01-21|1010.75
#2014-01-22|1010.11
#2014-01-23|1002.39
#2014-01-24| 978.49
#2014-01-27| 968.88
#2014-01-28| 972.45
#2014-01-29| 976.68
#2014-01-30| 975.24
#2014-01-31| 970.39
#2014-02-03| 959.58
#2014-02-04| 953.85
#2014-02-05| 952.65
#2014-02-06| 967.19
#2014-02-07| 978.03
#2014-02-10| 982.99
#2014-02-11| 997.50
#2014-02-12| 997.85
#2014-02-13|1004.39
#2014-02-14|1011.86
#2014-02-17|1012.12
#2014-02-18|1014.36
#2014-02-19|1014.17
#2014-02-20|1011.28
#2014-02-21|1014.52
#2014-02-24|1015.70
#2014-02-25|1019.33
#2014-02-26|1019.97
#2014-02-27|1020.48
#2014-02-28|1032.24
#2014-03-03|1016.60
#2014-03-04|1031.43
#2014-03-05|1031.32
#2014-03-06|1037.98
#2014-03-07|1031.76
#2014-03-10|1029.79
#2014-03-11|1024.83
#2014-03-12|1016.68
#2014-03-13|1004.91
#2014-03-14|1004.33
#2014-03-17|1010.78
#2014-03-18|1016.72
#2014-03-19|1014.11
#2014-03-20|1008.08
#2014-03-21|1012.99
#2014-03-24|1005.97
#2014-03-25|1016.39
#2014-03-26|1015.30
#2014-03-27|1015.01
#2014-03-28|1021.72
#2014-03-31|1028.73
#2014-04-01|1031.55
#2014-04-02|1032.76
#2014-04-03|1029.43
#2014-04-04|1026.72
#2014-04-07|1014.08
#2014-04-08|1018.27
#2014-04-09|1023.24
#2014-04-10|1017.51
#2014-04-11|1004.78
#2014-04-14|1006.57
#2014-04-15|1006.08
#2014-04-16|1019.59
#2014-04-17|1024.33
#2014-04-18|1025.22
#2014-04-21|1025.20
#2014-04-22|1036.24
#2014-04-23|1033.50
#2014-04-24|1032.97
#2014-04-25|1026.61
#2014-04-28|1028.02
#2014-04-29|1035.78
#2014-04-30|1043.70
#2014-05-01|1042.29
#2014-05-02|1043.54
#2014-05-05|1044.56
#2014-05-06|1042.20
#2014-05-07|1045.53
#2014-05-08|1046.62
#2014-05-09|1041.68
#2014-05-12|1051.37
#2014-05-13|1052.68
#2014-05-14|1055.70
#2014-05-15|1047.95
#2014-05-16|1048.01
#2014-05-19|1052.41
#2014-05-20|1048.33
#2014-05-21|1050.93
#2014-05-22|1053.34
#2014-05-23|1057.76
#2014-05-26|1063.20
#2014-05-27|1062.94
#2014-05-28|1063.17
#2014-05-29|1068.06
#2014-05-30|1068.18
#2014-06-02|1070.78
#2014-06-03|1068.99
#2014-06-04|1070.84
#2014-06-05|1071.27
#2014-06-06|1077.43
#2014-06-09|1076.64
#2014-06-10|1076.46
#2014-06-11|1071.93
#2014-06-12|1067.29
#2014-06-13|1064.93
#2014-06-16|1065.24
#2014-06-17|1067.98
#2014-06-18|1075.13
#2014-06-19|1081.26
#2014-06-20|1081.12
#2014-06-23|1078.87
#2014-06-24|1079.15
#2014-06-25|1075.91
#2014-06-26|1071.23
#2014-06-27|1070.40
#2014-06-30|1077.98
#2014-07-01|1084.98
#2014-07-02|1083.78
#2014-07-03|1088.24
#2014-07-04|1087.86
#2014-07-07|1079.25
#2014-07-08|1071.49
#2014-07-09|1073.65
#2014-07-10|1060.22
#2014-07-11|1061.15
#2014-07-14|1068.50
#2014-07-15|1063.88
#2014-07-16|1070.15
#2014-07-17|1063.08
#2014-07-18|1065.67
#2014-07-21|1060.07
#2014-07-22|1065.16
#2014-07-23|1070.04
#2014-07-24|1070.62
#2014-07-25|1065.39
#2014-07-28|1068.80
#2014-07-29|1066.59
#2014-07-30|1060.84
#2014-07-31|1042.11
#2014-08-01|1032.48
#2014-08-04|1032.87
#2014-08-05|1029.02
#2014-08-06|1030.66
#2014-08-07|1023.44
#2014-08-08|1025.18
#2014-08-11|1034.47
#2014-08-12|1030.81
#2014-08-13|1039.53
#2014-08-14|1041.34
#2014-08-15|1036.87
#2014-08-18|1047.39
#2014-08-19|1052.89
#2014-08-20|1052.13
#2014-08-21|1055.41
#2014-08-22|1050.28
#2014-08-25|1058.84
#2014-08-26|1062.89
#2014-08-27|1062.60
#2014-08-28|1059.06
#2014-08-29|1058.78
#2014-09-01|1058.34
#2014-09-02|1057.54
#2014-09-03|1063.45
#2014-09-04|1058.82
#2014-09-05|1057.88
#2014-09-08|1055.27
#2014-09-09|1046.37
#2014-09-10|1045.94
#2014-09-11|1044.57
#2014-09-12|1041.77
#2014-09-15|1043.40
#2014-09-16|1044.04
#2014-09-17|1050.83
#2014-09-18|1061.63
#2014-09-19|1060.84
#2014-09-22|1058.79
#2014-09-23|1051.44
#2014-09-24|1056.47
#2014-09-25|1041.26
#2014-09-26|1041.67
#2014-09-29|1035.37
#2014-09-30|1029.06
#2014-10-01|1009.98
#2014-10-02|1001.55
#2014-10-03| 997.55
#2014-10-06|1003.27
#2014-10-07| 992.33
#2014-10-08| 991.93
#2014-10-09| 983.65
#2014-10-10| 962.16
#2014-10-13| 951.24
#2014-10-14| 950.96
#2014-10-15| 945.98
#2014-10-16| 951.82
#2014-10-17| 964.15
#2014-10-20| 968.90
#2014-10-21| 983.00
#2014-10-22| 982.39
#2014-10-23| 985.13
#2014-10-24| 985.20
#2014-10-27| 976.55
#2014-10-28| 989.85
#2014-10-29| 988.72
#2014-10-30| 991.02
#2014-10-31|1004.91
#2014-11-03| 993.04
#2014-11-04| 987.31
#2014-11-05| 998.35
#2014-11-06|1003.11
#2014-11-07| 999.72
#2014-11-10|1005.94
#2014-11-11|1007.60
#2014-11-12|1007.41
#2014-11-13|1009.86
#2014-11-14|1010.36
#2014-11-17|1009.69
#2014-11-18|1028.35
#2014-11-19|1028.03
#2014-11-20|1031.53
#2014-11-21|1043.62
#2014-11-24|1040.80
#2014-11-25|1042.81
#2014-11-26|1046.10
#2014-11-27|1045.40
#2014-11-28|1031.60
#2014-12-01|1026.39
#2014-12-02|1026.61
#2014-12-03|1033.58
#2014-12-04|1036.88
#2014-12-05|1041.29
#2014-12-08|1029.53
#2014-12-09|1026.52
#2014-12-10|1013.20
#2014-12-11|1010.24
#2014-12-12| 989.12
#2014-12-15| 973.27
#2014-12-16| 982.31
#2014-12-17| 990.95
#2014-12-18|1007.60
#2014-12-19|1012.87
#2014-12-22|1019.00
#2014-12-23|1022.08
#2014-12-24|1023.84
#2014-12-25|1023.24
#2014-12-26|1024.95
#2014-12-29|1024.41
#2014-12-30|1016.95
#2014-12-31|1011.46
#2015-01-01|1011.53
#2015-01-02|1007.57
#2015-01-05| 981.05
#2015-01-06| 973.72
#2015-01-07| 974.33
#2015-01-08|1001.88
#2015-01-09| 995.98
#2015-01-12| 999.42
#2015-01-13|1001.98
#2015-01-14| 995.02
#2015-01-15| 998.48
#2015-01-16|1004.53
#2015-01-19|1013.57
#2015-01-20|1013.83
#2015-01-21|1021.02
#2015-01-22|1025.43
#2015-01-23|1023.36
#2015-01-26|1027.27
#2015-01-27|1029.97
#2015-01-28|1024.36
#2015-01-29|1027.88
#2015-01-30|1026.26
#2015-02-02|1037.41
#2015-02-03|1048.26
#2015-02-04|1051.09
#2015-02-05|1059.49
#2015-02-06|1053.22
#2015-02-09|1049.80
#2015-02-10|1053.08
#2015-02-11|1051.18
#2015-02-12|1070.34
#2015-02-13|1078.70
#2015-02-16|1075.50
#2015-02-17|1072.94
#2015-02-18|1074.38
#2015-02-19|1079.67
#2015-02-20|1082.97
#2015-02-23|1085.80
#2015-02-24|1090.17
#2015-02-25|1092.85
#2015-02-26|1091.86
#2015-02-27|1090.63
#2015-03-02|1092.92
#2015-03-03|1086.49
#2015-03-04|1082.50
#2015-03-05|1083.85
#2015-03-06|1075.60
#2015-03-09|1077.11
#2015-03-10|1059.84
#2015-03-11|1063.53
#2015-03-12|1072.80
#2015-03-13|1066.42
#2015-03-16|1074.00
#2015-03-17|1065.78
#2015-03-18|1073.60
#2015-03-19|1066.03
#2015-03-20|1080.12
#2015-03-23|1082.06
#2015-03-24|1082.18
#2015-03-25|1077.20
#2015-03-26|1071.61
#2015-03-27|1071.58
#2015-03-30|1082.47
#2015-03-31|1068.93
#2015-04-01|1067.59
#2015-04-02|1074.19
#2015-04-03|1076.38
#2015-04-06|1085.91
#2015-04-07|1088.72
#2015-04-08|1085.96
#2015-04-09|1089.33
#2015-04-10|1094.37
#2015-04-13|1088.95
#2015-04-14|1094.44
#2015-04-15|1093.97
#2015-04-16|1088.31
#2015-04-17|1075.90
#2015-04-20|1085.91
#2015-04-21|1089.08
#2015-04-22|1086.86
#2015-04-23|1087.23
#2015-04-24|1095.38
#2015-04-27|1107.47
#2015-04-28|1104.69
#2015-04-29|1097.92
#2015-04-30|1088.38
#2015-05-01|1094.41
#2015-05-04|1100.21
#2015-05-05|1087.36
#2015-05-06|1093.91
#2015-05-07|1088.91
#2015-05-08|1114.05
#2015-05-11|1109.03
#2015-05-12|1101.17
#2015-05-13|1100.86
#2015-05-14|1110.18
#2015-05-15|1115.81
#2015-05-18|1116.93
#2015-05-19|1114.66
#2015-05-20|1113.89
#2015-05-21|1119.03
#2015-05-22|1114.87
#2015-05-25|1112.51
#2015-05-26|1096.57
#2015-05-27|1104.21
#2015-05-28|1104.87
#2015-05-29|1094.24
#2015-06-01|1093.39
#2015-06-02|1099.11
#2015-06-03|1108.75
#2015-06-04|1097.17
#2015-06-05|1079.73
#2015-06-08|1076.41
#2015-06-09|1078.39
#2015-06-10|1097.31
#2015-06-11|1097.61
#2015-06-12|1089.20
#2015-06-15|1078.42
#2015-06-16|1084.45
#2015-06-17|1082.89
#2015-06-18|1100.63
#2015-06-19|1094.21
#2015-06-22|1116.45
#2015-06-23|1111.99
#2015-06-24|1103.05
#2015-06-25|1104.69
#2015-06-26|1103.58
#2015-06-29|1074.48
#2015-06-30|1072.68
#2015-07-01|1078.38
#2015-07-02|1074.89
#2015-07-03|1074.73
#2015-07-06|1058.88
#2015-07-07|1043.07
#2015-07-08|1032.22
#2015-07-09|1041.36
#2015-07-10|1064.57
#2015-07-13|1071.72
#2015-07-14|1079.90
#2015-07-15|1078.48
#2015-07-16|1080.65
#2015-07-17|1074.08
#2015-07-20|1070.44
#2015-07-21|1068.17
#2015-07-22|1057.46
#2015-07-23|1053.01
#2015-07-24|1036.08
#2015-07-27|1021.90
#2015-07-28|1029.21
#2015-07-29|1038.88
#2015-07-30|1038.50
#2015-07-31|1048.07
#2015-08-03|1042.61
#2015-08-04|1043.12
#2015-08-05|1048.67
#2015-08-06|1047.87
#2015-08-07|1038.90
#2015-08-10|1052.01
#2015-08-11|1033.39
#2015-08-12|1023.43
#2015-08-13|1024.17
#2015-08-14|1024.58
#2015-08-17|1026.12
#2015-08-18|1020.85
#2015-08-19|1002.60
#2015-08-20| 989.26
#2015-08-21| 966.25
#2015-08-24| 935.27
#2015-08-25| 939.90
#2015-08-26| 941.30
#2015-08-27| 963.53
#2015-08-28| 972.47
#2015-08-31| 967.74
#2015-09-01| 942.55
#2015-09-02| 945.77
#2015-09-03| 953.21
#2015-09-04| 932.51
#2015-09-07| 936.25
#2015-09-08| 949.68
#2015-09-09| 957.81
#2015-09-10| 953.15
#2015-09-11| 950.04
#2015-09-14| 945.44
#2015-09-15| 950.79
#2015-09-16| 963.26
#2015-09-17| 959.81
#2015-09-18| 943.71
#2015-09-21| 943.25
#2015-09-22| 921.81
#2015-09-23| 914.01
#2015-09-24| 909.06
#2015-09-25| 914.75
#2015-09-28| 893.50
#2015-09-29| 891.50
#2015-09-30| 910.15
#2015-10-01| 914.55
#2015-10-02| 927.82
#2015-10-05| 947.81
#2015-10-06| 959.20
#2015-10-07| 968.77
#2015-10-08| 976.21
#2015-10-09| 984.90
#2015-10-12| 982.55
#2015-10-13| 975.19
#2015-10-14| 972.12
#2015-10-15| 980.51
#2015-10-16| 982.46
#2015-10-19| 977.05
#2015-10-20| 976.37
#2015-10-21| 976.61
#2015-10-22| 989.46
#2015-10-23|1002.11
#2015-10-26|1002.67
#2015-10-27| 993.21
#2015-10-28|1007.64
#2015-10-29|1004.42
#2015-10-30|1008.47
#2015-11-02|1013.29
#2015-11-03|1017.14
#2015-11-04|1009.88
#2015-11-05|1009.72
#2015-11-06|1007.31
#2015-11-09|1001.38
#2015-11-10| 994.98
#2015-11-11|1001.60
#2015-11-12| 988.38
#2015-11-13| 988.18
#2015-11-16| 993.04
#2015-11-17|1005.26
#2015-11-18|1005.51
#2015-11-19|1017.71
#2015-11-20|1016.91
#2015-11-23|1014.26
#2015-11-24|1012.26
#2015-11-25|1015.17
#2015-11-26|1020.57
#2015-11-27|1012.40
#2015-11-30|1012.88
#2015-12-01|1010.63
#2015-12-02| 997.72
#2015-12-03| 990.50
#2015-12-04| 992.83
#2015-12-07| 989.05
#2015-12-08| 971.02
#2015-12-09| 984.31
#2015-12-10| 978.98
#2015-12-11| 962.38
#2015-12-14| 949.52
#2015-12-15| 955.25
#2015-12-16| 965.36
#2015-12-17| 964.64
#2015-12-18| 951.93
#2015-12-21| 950.39
#2015-12-22| 959.23
#2015-12-23| 975.23
#2015-12-24| 977.26
#2015-12-25| 976.90
#2015-12-28| 975.68
#2015-12-29| 984.47
#2015-12-30| 975.37
#2015-12-31| 970.19
#2016-01-01| 970.22
#2016-01-04| 942.89
#2016-01-05| 939.45
#2016-01-06| 923.51
#2016-01-07| 901.84
#2016-01-08| 895.95
#2016-01-11| 885.15
#2016-01-12| 889.49
#2016-01-13| 887.96
#2016-01-14| 883.44
#2016-01-15| 869.29
#2016-01-18| 860.86
#2016-01-19| 863.80
#2016-01-20| 848.13
#2016-01-21| 852.34
#2016-01-22| 874.57
#2016-01-25| 865.16
#2016-01-26| 868.14
#2016-01-27| 865.98
#2016-01-28| 865.15
#2016-01-29| 877.03
#2016-02-01| 878.96
#2016-02-02| 867.40
#2016-02-03| 878.78
#2016-02-04| 895.13
#2016-02-05| 885.78
#2016-02-08| 868.64
#2016-02-09| 868.26
#2016-02-10| 864.06
#2016-02-11| 854.60
#2016-02-12| 857.36
#2016-02-15| 871.51
#2016-02-16| 873.97
#2016-02-17| 887.34
#2016-02-18| 894.75
#2016-02-19| 888.84
#2016-02-22| 897.39
#2016-02-23| 882.09
#2016-02-24| 875.35
#2016-02-25| 885.73
#2016-02-26| 894.13
#2016-02-29| 886.99
#2016-03-01| 904.04
#2016-03-02| 908.38
#2016-03-03| 915.85
#2016-03-04| 927.84
#2016-03-07| 932.36
#2016-03-08| 925.43
#2016-03-09| 927.08
#2016-03-10| 923.01
#2016-03-11| 942.04
#2016-03-14| 943.88
#2016-03-15| 937.53
#2016-03-16| 940.79
#2016-03-17| 960.92
#2016-03-18| 963.10
#2016-03-21| 966.62
#2016-03-22| 970.41
#2016-03-23| 964.53
#2016-03-24| 954.26
#2016-03-25| 955.53
#2016-03-28| 959.52
#2016-03-29| 962.67
#2016-03-30| 981.44
#2016-03-31| 975.03
#2016-04-01| 962.91
#2016-04-04| 964.89
#2016-04-05| 946.78
#2016-04-06| 950.71
#2016-04-07| 944.70
#2016-04-08| 954.70
#2016-04-11| 960.65
#2016-04-12| 969.33
#2016-04-13| 986.01
#2016-04-14| 991.56
#2016-04-15| 993.66
#2016-04-18| 995.06
#2016-04-19|1018.73
#2016-04-20|1021.08
#2016-04-21|1019.64
#2016-04-22|1015.75
#2016-04-25|1011.14
#2016-04-26|1008.92
#2016-04-27|1010.13
#2016-04-28|1007.62
#2016-04-29|1001.89
#2016-05-02|1004.70
#2016-05-03| 992.39
#2016-05-04| 980.97
#2016-05-05| 978.39
#2016-05-06| 980.19
#2016-05-09| 973.44
#2016-05-10| 985.20
#2016-05-11| 985.99
#2016-05-12| 977.66
#2016-05-13| 970.23
#2016-05-16| 978.33
#2016-05-17| 979.25
#2016-05-18| 971.98
#2016-05-19| 952.96
#2016-05-20| 959.74
#2016-05-23| 954.31
#2016-05-24| 961.59
#2016-05-25| 969.80
#2016-05-26| 971.22
#2016-05-27| 970.03
#2016-05-30| 971.70
#2016-05-31| 968.07
#2016-06-01| 971.00
#2016-06-02| 970.76
#2016-06-03| 977.63
#2016-06-06| 984.12
#2016-06-07| 996.14
#2016-06-08|1000.84
#2016-06-09| 987.18
#2016-06-10| 973.87
#2016-06-13| 959.67
#2016-06-14| 947.78
#2016-06-15| 954.28
#2016-06-16| 944.87
#2016-06-17| 953.36
#2016-06-20| 975.50
#2016-06-21| 974.23
#2016-06-22| 973.68
#2016-06-23| 989.85
#2016-06-24| 933.01
#2016-06-27| 904.86
#2016-06-28| 917.07
#2016-06-29| 937.02
#2016-06-30| 948.48
#2016-07-01| 957.77
#2016-07-04| 958.12
#2016-07-05| 944.58
#2016-07-06| 930.95
#2016-07-07| 933.93
#2016-07-08| 945.37
#2016-07-11| 960.05
#2016-07-12| 971.93
#2016-07-13| 977.35
#2016-07-14| 987.12
#2016-07-15| 990.44
#2016-07-18| 991.50
#2016-07-19| 983.85
#2016-07-20| 984.67
#2016-07-21| 985.51
#2016-07-22| 980.11
#2016-07-25| 981.43
#2016-07-26| 982.69
#2016-07-27| 989.19
#2016-07-28| 989.04
#2016-07-29| 994.35
#2016-08-01| 992.70
#2016-08-02| 986.55
#2016-08-03| 982.19
#2016-08-04| 987.26
#2016-08-05| 991.17
#2016-08-08| 999.71
#2016-08-09|1015.04
#2016-08-10|1016.05
#2016-08-11|1022.33
#2016-08-12|1021.93
#2016-08-15|1026.72
#2016-08-16|1030.98
#2016-08-17|1027.25
#2016-08-18|1033.93
#2016-08-19|1036.63
#2016-08-22|1034.93
#2016-08-23|1040.26
#2016-08-24|1036.07
#2016-08-25|1034.89
#2016-08-26|1036.15
#2016-08-29|1033.43
#2016-08-30|1038.41
#2016-08-31|1034.33
#2016-09-01|1032.69
#2016-09-02|1037.40
#2016-09-05|1038.22
#2016-09-06|1043.69
#2016-09-07|1048.80
#2016-09-08|1038.82
#2016-09-09|1016.93
#2016-09-12|1006.23
#2016-09-13|1003.37
#2016-09-14|1000.23
#2016-09-15|1000.11
#2016-09-16| 992.69
#2016-09-19|1000.59
#2016-09-20|1001.25
#2016-09-21|1010.21
#2016-09-22|1023.91
#2016-09-23|1017.03
#2016-09-26|1009.94
#2016-09-27|1011.46
#2016-09-28|1019.35
#2016-09-29|1021.24
#2016-09-30|1025.04
#2016-10-03|1027.40
#2016-10-04|1027.21
#2016-10-05|1028.13
#2016-10-06|1029.78
#2016-10-07|1020.03
#2016-10-10|1023.50
#2016-10-11|1013.18
#2016-10-12|1005.96
#2016-10-13|1002.75
#2016-10-14|1006.42
#2016-10-17|1003.41
#2016-10-18|1014.39
#2016-10-19|1019.48
#2016-10-20|1019.27
#2016-10-21|1017.40
#2016-10-24|1022.26
#2016-10-25|1020.10
#2016-10-26|1017.58
#2016-10-27|1015.40
#2016-10-28|1020.87
#2016-10-31|1020.51
#2016-11-01|1018.31
#2016-11-02|1013.09
#2016-11-03|1006.67
#2016-11-04|1005.80
#2016-11-07|1014.73
#2016-11-08|1017.33
#2016-11-09|1013.10
#2016-11-10|1027.48
#2016-11-11|1018.81
#2016-11-14|1013.65
#2016-11-15|1014.79
#2016-11-16|1008.15
#2016-11-17|1011.84
#2016-11-18|1002.48
#2016-11-21|1008.42
#2016-11-22|1009.48
#2016-11-23|1005.39
#2016-11-24|1006.62
#2016-11-25|1010.76
#2016-11-28|1006.28
#2016-11-29|1009.69
#2016-11-30|1019.25
#2016-12-01|1018.24
#2016-12-02|1016.84
#2016-12-05|1026.22
#2016-12-06|1032.50
#2016-12-07|1050.69
#2016-12-08|1060.38
#2016-12-09|1060.26
#2016-12-12|1060.37
#2016-12-13|1063.35
#2016-12-14|1057.78
#2016-12-15|1047.55
#2016-12-16|1049.33
#2016-12-19|1053.78
#2016-12-20|1047.84
#2016-12-21|1050.26
#2016-12-22|1050.00
#2016-12-23|1050.01
#2016-12-26|1049.25
#2016-12-27|1051.21
#2016-12-28|1047.91
#2016-12-29|1051.42
#2016-12-30|1053.32
#2017-01-02|1056.32
#2017-01-03|1050.75
#2017-01-04|1067.24
#2017-01-05|1073.15
#2017-01-06|1069.96
#2017-01-09|1067.73
#2017-01-10|1068.33
#2017-01-11|1070.66
#2017-01-12|1081.57
#2017-01-13|1083.94
#2017-01-16|1078.02
#2017-01-17|1080.14
#2017-01-18|1083.53
#2017-01-19|1077.31
#2017-01-20|1086.83
#2017-01-23|1091.28
#2017-01-24|1102.17
#2017-01-25|1113.75
#2017-01-26|1113.70
#2017-01-27|1111.54
#2017-01-30|1104.28
#2017-01-31|1098.74
#2017-02-01|1103.42
#2017-02-02|1105.13
#2017-02-03|1105.85
#2017-02-06|1096.18
#2017-02-07|1096.54
#2017-02-08|1098.50
#2017-02-09|1098.10
#2017-02-10|1106.07
#2017-02-13|1112.70
#2017-02-14|1107.74
#2017-02-15|1113.76
#2017-02-16|1117.04
#2017-02-17|1116.85
#2017-02-20|1117.60
#2017-02-21|1120.61
#2017-02-22|1116.75
#2017-02-23|1114.09
#2017-02-24|1104.78
#2017-02-27|1103.76
#2017-02-28|1105.25
#2017-03-01|1114.36
#2017-03-02|1110.07
#2017-03-03|1106.60
#2017-03-06|1105.44
#2017-03-07|1105.00
#2017-03-08|1099.52
#2017-03-09|1099.45
#2017-03-10|1104.75
#2017-03-13|1110.41
#2017-03-14|1106.39
#2017-03-15|1109.97
#2017-03-16|1122.50
#2017-03-17|1125.55
#2017-03-20|1125.39
#2017-03-21|1123.83
#2017-03-22|1117.45
#2017-03-23|1124.10
#2017-03-24|1125.18
#2017-03-27|1127.12
#2017-03-28|1139.73
#2017-03-29|1137.31
#2017-03-30|1138.03
#2017-03-31|1135.36
#2017-04-03|1135.22
#2017-04-04|1133.84
#2017-04-05|1132.47
#2017-04-06|1129.90
#2017-04-07|1130.40
#2017-04-10|1129.64
#2017-04-11|1130.52
#2017-04-12|1123.96
#2017-04-13|1120.49
#2017-04-14|1119.50
#2017-04-17|1124.56
#2017-04-18|1118.63
#2017-04-19|1117.44
#2017-04-20|1122.91
#2017-04-21|1121.70
#2017-04-24|1151.55
#2017-04-25|1160.37
#2017-04-26|1159.54
#2017-04-27|1164.24
#2017-04-28|1158.69
#2017-05-01|1161.43
#2017-05-02|1159.34
#2017-05-03|1158.30
#2017-05-04|1161.59
#2017-05-05|1170.84
#2017-05-08|1167.29
#2017-05-09|1162.68
#2017-05-10|1162.72
#2017-05-11|1160.74
#2017-05-12|1163.32
#2017-05-15|1168.01
#2017-05-16|1175.74
#2017-05-17|1165.85
#2017-05-18|1160.49
#2017-05-19|1171.38
#2017-05-22|1175.34
#2017-05-23|1177.86
#2017-05-24|1174.30
#2017-05-25|1175.35
#2017-05-26|1174.31
#2017-05-29|1176.43
#2017-05-30|1172.75
#2017-05-31|1175.68
#2017-06-01|1183.55
#2017-06-02|1196.92
#2017-06-05|1192.86
#2017-06-06|1188.13
#2017-06-07|1182.79
#2017-06-08|1179.09
#2017-06-09|1189.64
#2017-06-12|1186.49
#2017-06-13|1194.07
#2017-06-14|1195.14
#2017-06-15|1176.80
#2017-06-16|1186.44
#2017-06-19|1196.73
#2017-06-20|1190.50
#2017-06-21|1186.22
#2017-06-22|1186.83
#2017-06-23|1188.42
#2017-06-26|1191.21
#2017-06-27|1190.72
#2017-06-28|1197.58
#2017-06-29|1189.21
#2017-06-30|1184.08
#2017-07-03|1190.97
#2017-07-04|1187.12
#2017-07-05|1184.76
#2017-07-06|1178.57
#2017-07-07|1176.80
#2017-07-10|1182.10
#2017-07-11|1185.90
#2017-07-12|1201.27
#2017-07-13|1205.99
#2017-07-14|1217.44
#2017-07-17|1218.47
#2017-07-18|1216.97
#2017-07-19|1222.57
#2017-07-20|1226.05
#2017-07-21|1220.68
#2017-07-24|1219.89
#2017-07-25|1221.04
#2017-07-26|1215.53
#2017-07-27|1212.06
#2017-07-28|1209.33
#2017-07-31|1213.54
#2017-08-01|1221.78
#2017-08-02|1223.66
#2017-08-03|1222.03
#2017-08-04|1221.18
#2017-08-07|1225.01
#2017-08-08|1216.81
#2017-08-09|1204.92
#2017-08-10|1195.33
#2017-08-11|1196.60
#2017-08-14|1206.26
#2017-08-15|1202.40
#2017-08-16|1209.85
#2017-08-17|1207.90
#2017-08-18|1204.51
#2017-08-21|1205.82
#2017-08-22|1214.85
#2017-08-23|1218.13
#2017-08-24|1219.07
#2017-08-25|1225.47
#2017-08-28|1228.23
#2017-08-29|1223.39
#2017-08-30|1221.31
#2017-08-31|1225.47
#2017-09-01|1232.15
#2017-09-04|1230.18
#2017-09-05|1226.94
#2017-09-06|1233.70
#2017-09-07|1243.88
#2017-09-08|1245.97
#2017-09-11|1259.13
#2017-09-12|1262.50
#2017-09-13|1258.87
#2017-09-14|1260.92
#2017-09-15|1264.19
#2017-09-18|1272.29
#2017-09-19|1278.72
#2017-09-20|1278.33
#2017-09-21|1274.80
#2017-09-22|1273.06
#2017-09-25|1269.98
#2017-09-26|1265.18
#2017-09-27|1263.63
#2017-09-28|1273.06
#2017-09-29|1279.80
#2017-10-02|1279.88
#2017-10-03|1285.11
#2017-10-04|1289.63
#2017-10-05|1286.78
#2017-10-06|1285.62
#2017-10-09|1285.70
#2017-10-10|1293.37
#2017-10-11|1291.89
#2017-10-12|1293.25
#2017-10-13|1299.57
#2017-10-16|1300.96
#2017-10-17|1294.75
#2017-10-18|1295.85
#2017-10-19|1301.69
#2017-10-20|1303.17
#2017-10-23|1305.36
#2017-10-24|1305.46
#2017-10-25|1309.98
#2017-10-26|1310.84
#2017-10-27|1309.61
#2017-10-30|1315.29
#2017-10-31|1317.92
#2017-11-01|1330.89
#2017-11-02|1334.63
#2017-11-03|1338.16
#2017-11-06|1337.34
#2017-11-07|1336.04
#2017-11-08|1340.67
#2017-11-09|1327.64
#2017-11-10|1326.45
#2017-11-13|1319.37
#2017-11-14|1319.06
#2017-11-15|1307.35
#2017-11-16|1317.64
#2017-11-17|1319.02
#2017-11-20|1319.61
#2017-11-21|1330.77
#2017-11-22|1329.70
#2017-11-23|1332.38
#2017-11-24|1342.37
#2017-11-27|1334.09
#2017-11-28|1333.52
#2017-11-29|1331.22
#2017-11-30|1331.86
#2017-12-01|1321.88
#2017-12-04|1327.20
#2017-12-05|1322.41
#2017-12-06|1310.94
#2017-12-07|1312.56
#2017-12-08|1318.04
#2017-12-11|1325.12
#2017-12-12|1324.49
#2017-12-13|1323.00
#2017-12-14|1318.94
#2017-12-15|1322.73
#2017-12-18|1344.93
#2017-12-19|1337.75
#2017-12-20|1337.30
#2017-12-21|1336.93
#2017-12-22|1336.65
#2017-12-25|1338.50
#2017-12-26|1338.64
#2017-12-27|1344.93
#2017-12-28|1347.72
#2017-12-29|1346.84
#2018-01-01|1346.66
#2018-01-02|1352.65
#2018-01-03|1357.55
#2018-01-04|1378.05
#2018-01-05|1393.43
#2018-01-08|1394.12
#2018-01-09|1397.16
#2018-01-10|1389.07
#2018-01-11|1395.67
#2018-01-12|1402.59
#2018-01-15|1412.49
#2018-01-16|1405.17
#2018-01-17|1400.60
#2018-01-18|1401.08
#2018-01-19|1409.83
#2018-01-22|1413.28
#2018-01-23|1421.28
#2018-01-24|1424.04
#2018-01-25|1432.08
#2018-01-26|1431.55
#2018-01-29|1429.02
#2018-01-30|1414.01
#2018-01-31|1412.70
#2018-02-01|1405.14
#2018-02-02|1371.69
#2018-02-05|1343.39
#2018-02-06|1319.90
#2018-02-07|1325.63
#2018-02-08|1300.48
#2018-02-09|1289.39
#2018-02-12|1307.18
#2018-02-13|1308.10
#2018-02-14|1322.04
#2018-02-15|1335.37
#2018-02-16|1340.05
#2018-02-19|1341.25
#2018-02-20|1339.97
#2018-02-21|1341.65
#2018-02-22|1341.45
#2018-02-23|1352.73
#2018-02-26|1356.74
#2018-02-27|1349.00
#2018-02-28|1334.22
#2018-03-01|1312.02
#2018-03-02|1302.67
#2018-03-05|1312.76
#2018-03-06|1327.15
#2018-03-07|1328.94
#2018-03-08|1334.34
#2018-03-09|1345.12
#2018-03-12|1354.73
#2018-03-13|1348.50
#2018-03-14|1336.02
#2018-03-15|1333.68
#2018-03-16|1332.04
#2018-03-19|1319.27
#2018-03-20|1318.75
#2018-03-21|1325.79
#2018-03-22|1308.46
#2018-03-23|1280.43
#2018-03-26|1291.85
#2018-03-27|1299.46
#2018-03-28|1285.86
#2018-03-29|1294.37
#2018-03-30|1296.94
#2018-04-02|1285.67
#2018-04-03|1287.15
#2018-04-04|1281.89
#2018-04-05|1305.30
#2018-04-06|1288.13
#2018-04-09|1291.54
#2018-04-10|1309.96
#2018-04-11|1303.74
#2018-04-12|1312.93
#2018-04-13|1315.66
#2018-04-16|1323.06
#2018-04-17|1332.15
#2018-04-18|1343.56
#2018-04-19|1339.80
#2018-04-20|1329.44
#2018-04-23|1323.60
#2018-04-24|1309.44
#2018-04-25|1298.54
#2018-04-26|1304.00
#2018-04-27|1307.84
#2018-04-30|1301.16
#2018-05-01|1295.90
#2018-05-02|1299.75
#2018-05-03|1294.86
#2018-05-04|1303.43
#2018-05-07|1304.55
#2018-05-08|1302.55
#2018-05-09|1313.89
#2018-05-10|1324.10
#2018-05-11|1328.22
#2018-05-14|1332.57
#2018-05-15|1327.64
#2018-05-16|1335.40
#2018-05-17|1343.07
#2018-05-18|1342.72
#2018-05-21|1347.26
#2018-05-22|1341.91
#2018-05-23|1329.87
#2018-05-24|1323.44
#2018-05-25|1319.26
#2018-05-28|1317.39
#2018-05-29|1297.98
#2018-05-30|1300.34
#2018-05-31|1294.92
#2018-06-01|1306.36
#2018-06-04|1317.30
#2018-06-05|1320.51
#2018-06-06|1337.02
#2018-06-07|1339.25
#2018-06-08|1337.08
#2018-06-11|1340.52
#2018-06-12|1335.94
#2018-06-13|1329.74
#2018-06-14|1322.19
#2018-06-15|1314.15
#2018-06-18|1307.79
#2018-06-19|1282.68
#2018-06-20|1281.85
#2018-06-21|1273.34
#2018-06-22|1285.67
#2018-06-25|1270.60
#2018-06-26|1272.29
#2018-06-27|1267.78
#2018-06-28|1266.04
#2018-06-29|1277.86
#2018-07-02|1265.32
#2018-07-03|1268.14
#2018-07-04|1264.52
#2018-07-05|1273.29
#2018-07-06|1280.98
#2018-07-09|1292.88
#2018-07-10|1300.84
#2018-07-11|1281.40
#2018-07-12|1280.14
#2018-07-13|1286.21
#2018-07-16|1280.35
#2018-07-17|1292.77
#2018-07-18|1299.74
#2018-07-19|1291.64
#2018-07-20|1291.33
#2018-07-23|1287.40
#2018-07-24|1300.64
#2018-07-25|1309.10
#2018-07-26|1324.93
#2018-07-27|1324.91
#2018-07-30|1322.64
#2018-07-31|1329.30
#2018-08-01|1329.59
#2018-08-02|1316.16
#2018-08-03|1321.01
#2018-08-06|1319.52
#2018-08-07|1324.64
#2018-08-08|1323.46
#2018-08-09|1328.97
#2018-08-10|1303.11
#2018-08-13|1288.34
#2018-08-14|1297.19
#2018-08-15|1278.21
#2018-08-16|1284.16
#2018-08-17|1288.32
#2018-08-20|1296.73
#2018-08-21|1305.11
#2018-08-22|1310.19
#2018-08-23|1304.80
#2018-08-24|1315.14
#2018-08-27|1334.71
#2018-08-28|1337.79
#2018-08-29|1343.16
#2018-08-30|1333.97
#2018-08-31|1327.93
#2018-09-03|1322.37
#2018-09-04|1307.49
#2018-09-05|1315.04
#2018-09-06|1303.22
#2018-09-07|1297.41
#2018-09-10|1295.28
#2018-09-11|1293.61
#2018-09-12|1291.10
#2018-09-13|1298.71
#2018-09-14|1305.47
#2018-09-17|1307.63
#2018-09-18|1312.21
#2018-09-19|1324.69
#2018-09-20|1337.85
#2018-09-21|1344.82
#2018-09-24|1334.45
#2018-09-25|1333.48
#2018-09-26|1328.35
#2018-09-27|1316.84
#2018-09-28|1311.25
#2018-10-01|1318.35
#2018-10-02|1317.22
#2018-10-03|1312.78
#2018-10-04|1299.68
#2018-10-05|1283.70
#2018-10-08|1280.01
#2018-10-09|1253.41
#2018-10-10|1227.06
#2018-10-11|1198.04
#2018-10-12|1204.96
#2018-10-15|1199.62
#2018-10-16|1217.46
#2018-10-17|1212.07
#2018-10-18|1193.39
#2018-10-19|1186.94
#2018-10-22|1178.73
#2018-10-23|1153.59
#2018-10-24|1128.06
#2018-10-25|1133.84
#2018-10-26|1125.94
#2018-10-29|1129.23
#2018-10-30|1137.59
#2018-10-31|1158.74
#2018-11-01|1183.43
#2018-11-02|1195.45
#2018-11-05|1192.43
#2018-11-06|1197.74
#2018-11-07|1215.75
#2018-11-08|1209.75
#2018-11-09|1197.64
#2018-11-12|1184.24
#2018-11-13|1178.38
#2018-11-14|1178.27
#2018-11-15|1187.35
#2018-11-16|1190.16
#2018-11-19|1181.65
#2018-11-20|1155.77
#2018-11-21|1164.11
#2018-11-22|1160.10
#2018-11-23|1153.76
#2018-11-26|1163.26
#2018-11-27|1152.30
#2018-11-28|1158.72
#2018-11-29|1170.32
#2018-11-30|1171.77
#2018-12-03|1190.31
#2018-12-04|1163.77
#2018-12-05|1156.05
#2018-12-06|1135.52
#2018-12-07|1122.36
#2018-12-10|1105.43
#2018-12-11|1100.73
#2018-12-12|1114.37
#2018-12-13|1109.63
#2018-12-14|1096.78
#2018-12-17|1083.62
#2018-12-18|1084.30
#2018-12-19|1087.84
#2018-12-20|1071.12
#2018-12-21|1066.75
#2018-12-24|1055.23
#2018-12-25|1047.66
#2018-12-26|1069.83
#2018-12-27|1082.99
#2018-12-28|1088.32
#2018-12-31|1096.85
#2019-01-01|1096.81
#2019-01-02|1093.05
#2019-01-03|1076.62
#2019-01-04|1104.72
#2019-01-07|1116.58
#2019-01-08|1127.09
#2019-01-09|1135.21
#2019-01-10|1135.24
#2019-01-11|1131.55
#2019-01-14|1126.15
#2019-01-15|1127.75
#2019-01-16|1128.33
#2019-01-17|1138.57
#2019-01-18|1155.33
#2019-01-21|1157.89
#2019-01-22|1142.57
#2019-01-23|1136.80
#2019-01-24|1137.35
#2019-01-25|1158.50
#2019-01-28|1157.12
#2019-01-29|1161.49
#2019-01-30|1171.83
#2019-01-31|1157.66
#2019-02-01|1160.57
#2019-02-04|1160.40
#2019-02-05|1171.08
#2019-02-06|1166.32
#2019-02-07|1144.62
#2019-02-08|1131.08
#2019-02-11|1130.64
#2019-02-12|1153.27
#2019-02-13|1158.86
#2019-02-14|1156.55
#2019-02-15|1167.61
#2019-02-18|1175.42
#2019-02-19|1178.11
#2019-02-20|1193.79
#2019-02-21|1189.39
#2019-02-22|1191.87
#2019-02-25|1198.42
#2019-02-26|1199.45
#2019-02-27|1199.08
#2019-02-28|1188.34
#2019-03-01|1192.53
#2019-03-04|1194.99
#2019-03-05|1188.47
#2019-03-06|1192.37
#2019-03-07|1177.23
#2019-03-08|1169.44
#2019-03-11|1181.38
#2019-03-12|1187.60
#2019-03-13|1194.08
#2019-03-14|1185.25
#2019-03-15|1192.63
#2019-03-18|1196.02
#2019-03-19|1196.39
#2019-03-20|1192.82
#2019-03-21|1202.29
#2019-03-22|1177.12
#2019-03-25|1167.98
#2019-03-26|1174.87
#2019-03-27|1173.21
#2019-03-28|1175.91
#2019-03-29|1181.40
#2019-04-01|1198.97
#2019-04-02|1201.00
#2019-04-03|1219.78
#2019-04-04|1222.76
#2019-04-05|1229.76
#2019-04-08|1229.76
#2019-04-09|1225.14
#2019-04-10|1227.53
#2019-04-11|1229.21
#2019-04-12|1238.09
#2019-04-15|1240.67
#2019-04-16|1246.83
#2019-04-17|1248.54
#2019-04-18|1245.58
#2019-04-19|1246.70
#2019-04-22|1242.07
#2019-04-23|1241.21
#2019-04-24|1229.43
#2019-04-25|1221.56
#2019-04-26|1227.73
#2019-04-29|1226.33
#2019-04-30|1229.04
#2019-05-01|1221.38
#2019-05-02|1208.87
#2019-05-03|1216.64
#2019-05-06|1202.69
#2019-05-07|1177.36
#2019-05-08|1172.26
#2019-05-09|1154.50
#2019-05-10|1159.97
#2019-05-13|1137.47
#2019-05-14|1143.81
#2019-05-15|1146.21
#2019-05-16|1156.07
#2019-05-17|1150.20
#2019-05-20|1138.38
#2019-05-21|1145.68
#2019-05-22|1140.42
#2019-05-23|1122.35
#2019-05-24|1128.88
#2019-05-27|1131.23
#2019-05-28|1126.62
#2019-05-29|1119.87
#2019-05-30|1123.35
#2019-05-31|1114.72
#2019-06-03|1137.83
#2019-06-04|1157.76
#2019-06-05|1166.05
#2019-06-06|1167.86
#2019-06-07|1178.29
#2019-06-10|1183.61
#2019-06-11|1193.55
#2019-06-12|1194.29
#2019-06-13|1193.86
#2019-06-14|1188.10
#2019-06-17|1179.32
#2019-06-18|1188.99
#2019-06-19|1195.13
#2019-06-20|1208.35
#2019-06-21|1208.41
#2019-06-24|1213.49
#2019-06-25|1212.38
#2019-06-26|1205.15
#2019-06-27|1214.36
#2019-06-28|1223.78
#2019-07-01|1228.91
#2019-07-02|1220.96
#2019-07-03|1221.61
#2019-07-04|1223.95
#2019-07-05|1214.14
#2019-07-08|1201.77
#2019-07-09|1183.40
#2019-07-10|1181.60
#2019-07-11|1182.35
#2019-07-12|1192.76
#2019-07-15|1198.26
#2019-07-16|1202.41
#2019-07-17|1194.35
#2019-07-18|1186.63
#2019-07-19|1194.53
#2019-07-22|1194.70
#2019-07-23|1210.85
#2019-07-24|1213.67
#2019-07-25|1207.63
#2019-07-26|1204.25
#2019-07-29|1202.09
#2019-07-30|1207.44
#2019-07-31|1205.41
#2019-08-01|1195.45
#2019-08-02|1170.21
#2019-08-05|1146.33
#2019-08-06|1142.05
#2019-08-07|1147.71
#2019-08-08|1168.75
#2019-08-09|1164.58
#2019-08-12|1153.17
#2019-08-13|1154.19
#2019-08-14|1135.07
#2019-08-15|1125.94
#2019-08-16|1135.31
#2019-08-19|1146.21
#2019-08-20|1139.25
#2019-08-21|1147.04
#2019-08-22|1141.33
#2019-08-23|1126.64
#2019-08-26|1121.61
#2019-08-27|1124.83
#2019-08-28|1129.73
#2019-08-29|1143.05
#2019-08-30|1156.64
#2019-09-02|1152.55
#2019-09-03|1144.82
#2019-09-04|1156.53
#2019-09-05|1170.73
#2019-09-06|1179.10
#2019-09-09|1181.25
#2019-09-10|1193.32
#2019-09-11|1202.30
#2019-09-12|1208.29
#2019-09-13|1221.42
#2019-09-16|1210.06
#2019-09-17|1204.90
#2019-09-18|1206.93
#2019-09-19|1209.11
#2019-09-20|1206.82
#2019-09-23|1201.02
#2019-09-24|1194.09
#2019-09-25|1190.79
#2019-09-26|1191.65
#2019-09-27|1194.51
#2019-09-30|1196.97
#2019-10-01|1185.59
#2019-10-02|1164.62
#2019-10-03|1163.61
#2019-10-04|1170.05
#2019-10-07|1170.15
#2019-10-08|1155.36
#2019-10-09|1160.89
#2019-10-10|1172.31
#2019-10-11|1198.83
#2019-10-14|1193.62
#2019-10-15|1203.40
#2019-10-16|1204.86
#2019-10-17|1208.07
#2019-10-18|1209.32
#2019-10-21|1209.76
#2019-10-22|1204.28
#2019-10-23|1207.96
#2019-10-24|1216.46
#2019-10-25|1222.00
#2019-10-28|1221.53
#2019-10-29|1230.17
#2019-10-30|1223.77
#2019-10-31|1220.96
#2019-11-01|1235.34
#2019-11-04|1249.47
#2019-11-05|1260.84
#2019-11-06|1260.60
#2019-11-07|1266.82
#2019-11-08|1265.10
#2019-11-11|1261.64
#2019-11-12|1264.18
#2019-11-13|1255.93
#2019-11-14|1251.20
#2019-11-15|1258.34
#2019-11-18|1253.21
#2019-11-19|1246.78
#2019-11-20|1235.42
#2019-11-21|1231.88
#2019-11-22|1233.65
#2019-11-25|1240.32
#2019-11-26|1243.54
#2019-11-27|1242.62
#2019-11-28|1241.87
#2019-11-29|1234.42
#2019-12-02|1229.63
#2019-12-03|1221.06
#2019-12-04|1224.87
#2019-12-05|1227.27
#2019-12-06|1236.17
#2019-12-09|1237.11
#2019-12-10|1231.78
#2019-12-11|1233.93
#2019-12-12|1247.88
#2019-12-13|1253.56
#2019-12-16|1257.31
#2019-12-17|1259.90
#2019-12-18|1256.99
#2019-12-19|1260.73
#2019-12-20|1265.30
#2019-12-23|1267.12
#2019-12-24|1267.70
#2019-12-25|1266.46
#2019-12-26|1269.48
#2019-12-27|1272.32
#2019-12-30|1266.94
#2019-12-31|1272.36
#2020-01-01|1272.53
#2020-01-02|1268.94
#2020-01-03|1257.60
#2020-01-06|1247.73
#2020-01-07|1247.04
#2020-01-08|1240.38
#2020-01-09|1244.01
#2020-01-10|1240.09
#2020-01-13|1247.89
#2020-01-14|1250.14
#2020-01-15|1248.83
#2020-01-16|1250.29
#2020-01-17|1256.03
#2020-01-20|1258.65
#2020-01-21|1250.26
#2020-01-22|1245.56
#2020-01-23|1235.13
#2020-01-24|1235.51
#2020-01-27|1207.33
#2020-01-28|1212.65
#2020-01-29|1222.26
#2020-01-30|1209.79
#2020-01-31|1198.79
#2020-02-03|1203.56
#2020-02-04|1223.46
#2020-02-05|1240.83
#2020-02-06|1245.81
#2020-02-07|1231.69
#2020-02-10|1227.50
#2020-02-11|1239.98
#2020-02-12|1247.39
#2020-02-13|1239.82
#2020-02-14|1236.07
#2020-02-17|1234.25
#2020-02-18|1224.44
#2020-02-19|1226.61
#2020-02-20|1225.46
#2020-02-21|1220.89
#2020-02-24|1189.79
#2020-02-25|1158.13
#2020-02-26|1148.44
#2020-02-27|1113.29
#2020-02-28|1088.61
#2020-03-02|1111.91
#2020-03-03|1114.17
#2020-03-04|1133.89
#2020-03-05|1120.77
#2020-03-06|1097.65
#2020-03-09|1011.78
#2020-03-10|1022.46
#2020-03-11| 992.08
#2020-03-12| 895.12
#2020-03-13| 916.56
#2020-03-16| 848.99
#2020-03-17| 872.72
#2020-03-18| 830.43
#2020-03-19| 836.20
#2020-03-20| 830.44
#2020-03-23| 795.95
#2020-03-24| 863.31
#2020-03-25| 892.50
#2020-03-26| 919.64
#2020-03-27| 904.59
#2020-03-30| 924.17
#2020-03-31| 923.15
#2020-04-01| 887.54
#2020-04-02| 890.54
#2020-04-03| 879.46
#2020-04-06| 922.62
#2020-04-07| 957.42
#2020-04-08| 978.02
#2020-04-09|1003.39
#2020-04-10|1006.04
#2020-04-13| 987.57
#2020-04-14|1009.41
#2020-04-15| 975.09
#2020-04-16| 967.06
#2020-04-17|1000.96
#2020-04-20| 992.79
#2020-04-21| 965.38
#2020-04-22| 979.12
#2020-04-23| 992.07
#2020-04-24| 991.26
#2020-04-27|1019.17
#2020-04-28|1034.97
#2020-04-29|1055.83
#2020-04-30|1045.35
#2020-05-01|1027.11
#2020-05-04|1010.79
#2020-05-05|1019.80
#2020-05-06|1013.49
#2020-05-07|1023.70
#2020-05-08|1047.54
#2020-05-11|1039.23
#2020-05-12|1031.28
#2020-05-13|1012.16
#2020-05-14|1004.00
#2020-05-15|1009.98
#2020-05-18|1048.46
#2020-05-19|1049.17
#2020-05-20|1066.95
#2020-05-21|1062.11
#2020-05-22|1058.63
#2020-05-25|1065.78
#2020-05-26|1096.21
#2020-05-27|1102.83
#2020-05-28|1118.28
#2020-05-29|1112.02
#2020-06-01|1119.42
#2020-06-02|1143.51
#2020-06-03|1173.30
#2020-06-04|1179.26
#2020-06-05|1197.75
#2020-06-08|1208.83
#2020-06-09|1198.80
#2020-06-10|1191.41
#2020-06-11|1133.05
#2020-06-12|1132.87
#2020-06-15|1126.63
#2020-06-16|1156.69
#2020-06-17|1152.92
#2020-06-18|1153.95
#2020-06-19|1150.81
#2020-06-22|1150.45
#2020-06-23|1159.28
#2020-06-24|1129.62
#2020-06-25|1133.52
#2020-06-26|1125.57
#2020-06-29|1136.24
#2020-06-30|1145.37
#2020-07-01|1144.91
#2020-07-02|1160.75
#2020-07-03|1160.78
#2020-07-06|1178.41
#2020-07-07|1175.11
#2020-07-08|1163.74
#2020-07-09|1158.65
#2020-07-10|1169.16
#2020-07-13|1189.55
#2020-07-14|1196.98
#2020-07-15|1217.03
#2020-07-16|1216.25
#2020-07-17|1216.14
#2020-07-20|1215.28
#2020-07-21|1221.48
#2020-07-22|1232.67
#2020-07-23|1232.18
#2020-07-24|1227.30
#2020-07-27|1241.36
#2020-07-28|1224.96
#2020-07-29|1224.60
#2020-07-30|1205.43
#2020-07-31|1193.46
#2020-08-03|1198.25
#2020-08-04|1210.89
#2020-08-05|1234.83
#2020-08-06|1229.65
#2020-08-07|1234.34
#2020-08-10|1244.74
#2020-08-11|1260.76
#2020-08-12|1273.49
#2020-08-13|1272.93
#2020-08-14|1265.34
#2020-08-17|1267.37
#2020-08-18|1268.23
#2020-08-19|1265.49
#2020-08-20|1247.98
#2020-08-21|1248.10
#2020-08-24|1274.53
#2020-08-25|1272.50
#2020-08-26|1284.55
#2020-08-27|1275.61
#2020-08-28|1282.26
#2020-08-31|1272.05
#2020-09-01|1288.36
#2020-09-02|1307.64
#2020-09-03|1291.86
#2020-09-04|1289.84
#2020-09-07|1298.13
#2020-09-08|1284.76
#2020-09-09|1303.96
#2020-09-10|1304.68
#2020-09-11|1315.39
#2020-09-14|1329.15
#2020-09-15|1332.31
#2020-09-16|1332.70
#2020-09-17|1332.90
#2020-09-18|1330.89
#2020-09-21|1287.66
#2020-09-22|1285.45
#2020-09-23|1269.01
#2020-09-24|1260.33
#2020-09-25|1260.14
#2020-09-28|1280.75
#2020-09-29|1284.50
#2020-09-30|1284.05
#2020-10-01|1279.39
#2020-10-02|1285.85
#2020-10-05|1306.62
#2020-10-06|1301.40
#2020-10-07|1318.15
#2020-10-08|1326.74
#2020-10-09|1329.33
#2020-10-12|1331.75
#2020-10-13|1320.99
#2020-10-14|1322.82
#2020-10-15|1308.72
#2020-10-16|1316.72
#2020-10-19|1311.03
#2020-10-20|1308.41
#2020-10-21|1308.35
#2020-10-22|1306.87
#2020-10-23|1313.91
#2020-10-26|1293.71
#2020-10-27|1284.46
#2020-10-28|1247.61
#2020-10-29|1247.93
#2020-10-30|1235.08
#2020-11-02|1262.89
#2020-11-03|1281.23
#2020-11-04|1284.43
#2020-11-05|1320.60
#2020-11-06|1332.77
#2020-11-09|1363.47
#2020-11-10|1372.22
#2020-11-11|1359.00
#2020-11-12|1344.07
#2020-11-13|1351.16
#2020-11-16|1370.42
#2020-11-17|1376.25
#2020-11-18|1384.62
#2020-11-19|1383.39
#2020-11-20|1387.60
#2020-11-23|1394.92
#2020-11-24|1426.80
#2020-11-25|1420.52
#2020-11-26|1427.79
#2020-11-27|1440.12
#2020-11-30|1429.37
#2020-12-01|1442.77
#2020-12-02|1439.51
#2020-12-03|1440.02
#2020-12-04|1459.48
#2020-12-07|1448.08
#2020-12-08|1452.44
#2020-12-09|1464.23
#2020-12-10|1458.52
#2020-12-11|1449.37
#2020-12-14|1446.08
#2020-12-15|1457.11
#2020-12-16|1459.65
#2020-12-17|1469.34
#2020-12-18|1469.71
#2020-12-21|1455.74
#2020-12-22|1450.16
#2020-12-23|1455.70
#2020-12-24|1462.86
#2020-12-25|1465.60
#2020-12-28|1471.67
#2020-12-29|1480.09
#2020-12-30|1487.52
#2020-12-31|1485.43
#2021-01-01|1485.50
#2021-01-04|1495.01
#2021-01-05|1506.93
#2021-01-06|1534.34
#2021-01-07|1553.97
#2021-01-08|1562.95
#2021-01-11|1553.47
#2021-01-12|1563.83
#2021-01-13|1564.66
#2021-01-14|1559.92
#2021-01-15|1534.62
#2021-01-18|1530.86
#2021-01-19|1540.43
#2021-01-20|1547.20
#2021-01-21|1548.53
#2021-01-22|1541.50
#2021-01-25|1538.18
#2021-01-26|1534.67
#2021-01-27|1509.64
#2021-01-28|1514.27
#2021-01-29|1483.28
#2021-02-01|1504.21
#2021-02-02|1516.90
#2021-02-03|1526.93
#2021-02-04|1514.33
#2021-02-05|1520.34
#2021-02-08|1535.56
#2021-02-09|1535.58
#2021-02-10|1531.31
#2021-02-11|1536.04
#2021-02-12|1543.15
#2021-02-15|1551.63
#2021-02-16|1550.80
#2021-02-17|1535.63
#2021-02-18|1521.63
#2021-02-19|1540.07
#2021-02-22|1545.63
#2021-02-23|1540.82
#2021-02-24|1542.29
#2021-02-25|1535.41
#2021-02-26|1496.85
#2021-03-01|1522.98
#2021-03-02|1534.42
#2021-03-03|1528.93
#2021-03-04|1509.14
#2021-03-05|1514.60
#2021-03-08|1529.71
#2021-03-09|1531.17
#2021-03-10|1557.23
#2021-03-11|1570.21
#2021-03-12|1572.64
#2021-03-15|1567.40
#2021-03-16|1557.95
#2021-03-17|1560.90
#2021-03-18|1571.74
#2021-03-19|1558.65
#2021-03-22|1556.26
#2021-03-23|1536.15
#2021-03-24|1532.55
#2021-03-25|1544.60
#2021-03-26|1560.55
#2021-03-29|1562.30
#2021-03-30|1566.66
#2021-03-31|1556.89
#2021-04-01|1570.13
#2021-04-02|1573.02
#2021-04-05|1578.36
#2021-04-06|1586.48
#2021-04-07|1578.57
#2021-04-08|1579.12
#2021-04-09|1588.64
#2021-04-12|1583.26
#2021-04-13|1591.23
#2021-04-14|1600.43
#2021-04-15|1608.58
#2021-04-16|1622.49
#2021-04-19|1623.45
#2021-04-20|1607.91
#2021-04-21|1614.07
#2021-04-22|1607.44
#2021-04-23|1617.95
#2021-04-26|1630.45
#2021-04-27|1624.25
#2021-04-28|1623.71
#2021-04-29|1628.97
#2021-04-30|1607.35
#2021-05-03|1617.99
#2021-05-04|1616.71
#2021-05-05|1640.87
#2021-05-06|1657.07
#2021-05-07|1665.74
#2021-05-10|1668.01
#2021-05-11|1649.39
#2021-05-12|1612.15
#2021-05-13|1617.40
#2021-05-14|1640.04
#2021-05-17|1639.69
#2021-05-18|1643.40
#2021-05-19|1623.97
#2021-05-20|1629.38
#2021-05-21|1634.66
#2021-05-24|1644.83
#2021-05-25|1645.49
#2021-05-26|1643.59
#2021-05-27|1637.36
#2021-05-28|1649.81
#2021-05-31|1645.38
#2021-06-01|1667.34
#2021-06-02|1668.37
#2021-06-03|1665.38
#2021-06-04|1674.23
#2021-06-07|1670.22
#2021-06-08|1665.36
#2021-06-09|1655.50
#2021-06-10|1651.27
#2021-06-11|1653.74
#2021-06-14|1647.59
#2021-06-15|1653.35
#2021-06-16|1648.66
#2021-06-17|1617.90
#2021-06-18|1591.34
#2021-06-21|1603.47
#2021-06-22|1621.31
#2021-06-23|1614.10
#2021-06-24|1617.13
#2021-06-25|1622.18
#2021-06-28|1614.58
#2021-06-29|1616.54
#2021-06-30|1611.32
#2021-07-01|1618.75
#2021-07-02|1619.66
#2021-07-05|1625.57
#2021-07-06|1608.34
#2021-07-07|1611.58
#2021-07-08|1598.40
#2021-07-09|1616.58
#2021-07-12|1632.72
#2021-07-13|1631.01
#2021-07-14|1625.99
#2021-07-15|1621.49
#2021-07-16|1609.06
#2021-07-19|1579.54
#2021-07-20|1585.14
#2021-07-21|1600.22
#2021-07-22|1606.53
#2021-07-23|1610.91
#2021-07-26|1619.11
#2021-07-27|1622.17
#2021-07-28|1620.06
#2021-07-29|1632.41
#2021-07-30|1629.54
#2021-08-02|1635.71
#2021-08-03|1640.86
#2021-08-04|1627.86
#2021-08-05|1632.70
#2021-08-06|1632.72
#2021-08-09|1630.60
#2021-08-10|1642.93
#2021-08-11|1650.97
#2021-08-12|1655.60
#2021-08-13|1662.18
#2021-08-16|1648.43
#2021-08-17|1634.08
#2021-08-18|1632.83
#2021-08-19|1607.25
#2021-08-20|1605.16
#2021-08-23|1620.17
#2021-08-24|1634.58
#2021-08-25|1634.13
#2021-08-26|1626.10
#2021-08-27|1638.72
#2021-08-30|1647.95
#2021-08-31|1645.36
#2021-09-01|1641.61
#2021-09-02|1650.31
#2021-09-03|1654.07
#2021-09-06|1659.69
#2021-09-07|1657.22
#2021-09-08|1650.94
#2021-09-09|1655.67
#2021-09-10|1659.72
#2021-09-13|1664.47
#2021-09-14|1662.87
#2021-09-15|1661.24
#2021-09-16|1656.35
#2021-09-17|1625.85
#2021-09-20|1602.58
#2021-09-21|1607.78
#2021-09-22|1611.58
#2021-09-23|1631.71
#2021-09-24|1624.16
#2021-09-27|1625.78
#2021-09-28|1614.42
#2021-09-29|1604.87
#2021-09-30|1594.43
#2021-10-01|1596.63
#2021-10-04|1590.33
#2021-10-05|1593.73
#2021-10-06|1581.68
#2021-10-07|1597.09
#2021-10-08|1598.61
#2021-10-11|1603.89
#2021-10-12|1605.00
#2021-10-13|1612.98
#2021-10-14|1637.97
#2021-10-15|1648.25
#2021-10-18|1645.97
#2021-10-19|1650.51
#2021-10-20|1651.68
#2021-10-21|1640.63
#2021-10-22|1641.51
#2021-10-25|1647.69
#2021-10-26|1654.49
#2021-10-27|1646.46
#2021-10-28|1659.70
#2021-10-29|1645.98
#2021-11-01|1657.75
#2021-11-02|1657.64
#2021-11-03|1669.17
#2021-11-04|1667.51
#2021-11-05|1668.78
#2021-11-08|1681.15
#2021-11-09|1680.60
#2021-11-10|1670.39
#2021-11-11|1674.30
#2021-11-12|1687.73
#2021-11-15|1682.60
#2021-11-16|1672.49
#2021-11-17|1667.44
#2021-11-18|1668.55
#2021-11-19|1667.42
#2021-11-22|1668.47
#2021-11-23|1660.08
#2021-11-24|1644.14
#2021-11-25|1647.20
#2021-11-26|1614.05
#2021-11-29|1606.68
#2021-11-30|1577.39
#2021-12-01|1583.32
#2021-12-02|1586.64
#2021-12-03|1584.92
#2021-12-06|1603.22
#2021-12-07|1635.92
#2021-12-08|1646.44
#2021-12-09|1633.06
#2021-12-10|1636.19
#2021-12-13|1622.42
#2021-12-14|1612.02
#2021-12-15|1616.78
#2021-12-16|1632.74
#2021-12-17|1615.79
#2021-12-20|1583.31
#2021-12-21|1599.79
#2021-12-22|1608.51
#2021-12-23|1625.00
#2021-12-24|1625.57
#2021-12-27|1636.41
#2021-12-28|1649.79
#2021-12-29|1654.21
#2021-12-30|1646.73
#2021-12-31|1651.09
#2022-01-03|1647.40
#2022-01-04|1669.28
#2022-01-05|1671.32
#2022-01-06|1648.67
#2022-01-07|1656.12
#2022-01-10|1639.00
#2022-01-11|1654.16
#2022-01-12|1681.87
#2022-01-13|1679.52
#2022-01-14|1664.64
#2022-01-17|1663.89
#2022-01-18|1643.50
#2022-01-19|1635.71
#2022-01-20|1632.58
#2022-01-21|1600.81
#2022-01-24|1571.09
#2022-01-25|1561.64
#2022-01-26|1567.39
#2022-01-27|1552.54
#2022-01-28|1557.75
#2022-01-31|1569.48
#2022-02-01|1587.32
#2022-02-02|1605.53
#2022-02-03|1586.74
#2022-02-04|1571.83
#2022-02-07|1563.52
#2022-02-08|1566.27
#2022-02-09|1587.86
#2022-02-10|1595.99
#2022-02-11|1578.66
#2022-02-14|1548.74
#2022-02-15|1567.94
#2022-02-16|1590.39
#2022-02-17|1570.97
#2022-02-18|1554.64
#2022-02-21|1536.92
#2022-02-22|1524.88
#2022-02-23|1518.74
#2022-02-24|1488.12
#2022-02-25|1527.90
#2022-02-28|1533.65
#2022-03-01|1507.27
#2022-03-02|1516.59
#2022-03-03|1510.17
#2022-03-04|1479.01
#2022-03-07|1436.70
#2022-03-08|1415.87
#2022-03-09|1465.10
#2022-03-10|1485.47
#2022-03-11|1471.46
#2022-03-14|1476.43
#2022-03-15|1473.36
#2022-03-16|1495.05
#2022-03-17|1531.45
#2022-03-18|1539.47
#2022-03-21|1553.64
#2022-03-22|1555.61
#2022-03-23|1562.78
#2022-03-24|1576.64
#2022-03-25|1582.50
#2022-03-28|1570.22
#2022-03-29|1589.29
#2022-03-30|1590.62
#2022-03-31|1579.33
#2022-04-01|1576.61
#2022-04-04|1579.14
#2022-04-05|1570.94
#2022-04-06|1548.61
#2022-04-07|1548.35
#2022-04-08|1559.69
#2022-04-11|1552.44
#2022-04-12|1548.02
#2022-04-13|1558.26
#2022-04-14|1561.79
#2022-04-15|1558.98
#2022-04-18|1556.82
#2022-04-19|1562.01
#2022-04-20|1575.22
#2022-04-21|1568.74
#2022-04-22|1531.63
#2022-04-25|1507.51
#2022-04-26|1487.38
#2022-04-27|1490.11
#2022-04-28|1508.88
#2022-04-29|1506.37
#2022-05-02|1498.23
#2022-05-03|1514.98
#2022-05-04|1543.22
#2022-05-05|1519.52
#2022-05-06|1510.95
#2022-05-09|1457.21
#2022-05-10|1463.03
#2022-05-11|1477.45
#2022-05-12|1462.40
#2022-05-13|1493.30
#2022-05-16|1493.97
#2022-05-17|1533.52
#2022-05-18|1514.17
#2022-05-19|1506.81
#2022-05-20|1506.11
#2022-05-23|1526.05
#2022-05-24|1516.29
#2022-05-25|1518.20
#2022-05-26|1535.14
#2022-05-27|1563.88
#2022-05-30|1575.68
#2022-05-31|1563.68
#2022-06-01|1544.92
#2022-06-02|1570.06
#2022-06-03|1559.32
#2022-06-06|1566.05
#2022-06-07|1557.00
#2022-06-08|1542.22
#2022-06-09|1520.62
#2022-06-10|1475.93
#2022-06-13|1427.67
#2022-06-14|1416.56
#2022-06-15|1415.43
#2022-06-16|1376.40
#2022-06-17|1354.30
#2022-06-20|1352.22
#2022-06-21|1372.05
#2022-06-22|1351.56
#2022-06-23|1321.45
#2022-06-24|1362.78
#2022-06-27|1371.91
#2022-06-28|1366.92
#2022-06-29|1346.67
#2022-06-30|1329.94
#2022-07-01|1326.58
#2022-07-04|1333.85
#2022-07-05|1300.35
#2022-07-06|1298.55
#2022-07-07|1319.74
#2022-07-08|1320.21
#2022-07-11|1305.34
#2022-07-12|1292.61
#2022-07-13|1288.70
#2022-07-14|1259.42
#2022-07-15|1279.69
#2022-07-18|1294.09
#2022-07-19|1330.56
#2022-07-20|1340.23
#2022-07-21|1344.25
#2022-07-22|1345.44
#2022-07-25|1349.09
#2022-07-26|1339.56
#2022-07-27|1348.04
#2022-07-28|1376.20
#2022-07-29|1397.69
#2022-08-01|1402.85
#2022-08-02|1390.21
#2022-08-03|1382.28
#2022-08-04|1391.75
#2022-08-05|1391.29
#2022-08-08|1404.99
#2022-08-09|1401.71
#2022-08-10|1436.10
#2022-08-11|1441.48
#2022-08-12|1457.32
#2022-08-15|1460.27
#2022-08-16|1460.08
#2022-08-17|1443.27
#2022-08-18|1442.00
#2022-08-19|1416.78
#2022-08-22|1395.42
#2022-08-23|1408.17
#2022-08-24|1414.96
#2022-08-25|1434.14
#2022-08-26|1412.00
#2022-08-29|1395.74
#2022-08-30|1376.33
#2022-08-31|1362.45
#2022-09-01|1331.30
#2022-09-02|1345.71
#2022-09-05|1332.38
#2022-09-06|1330.04
#2022-09-07|1342.34
#2022-09-08|1356.37
#2022-09-09|1383.02
#2022-09-12|1395.82
#2022-09-13|1360.04
#2022-09-14|1349.26
#2022-09-15|1325.98
#2022-09-16|1302.58
#2022-09-19|1316.76
#2022-09-20|1301.42
#2022-09-21|1288.52
#2022-09-22|1267.84
#2022-09-23|1239.02
#2022-09-26|1212.06
#2022-09-27|1215.40
#2022-09-28|1227.78
#2022-09-29|1211.94
#2022-09-30|1219.05
#2022-10-03|1244.77
#2022-10-04|1291.13
#2022-10-05|1274.71
#2022-10-06|1269.89
#2022-10-07|1243.92
#2022-10-10|1249.52
#2022-10-11|1226.39
#2022-10-12|1215.42
#2022-10-13|1233.22
#2022-10-14|1213.98
#2022-10-17|1232.98
#2022-10-18|1259.90
#2022-10-19|1251.69
#2022-10-20|1252.43
#2022-10-21|1262.28
#2022-10-24|1272.29
#2022-10-25|1303.10
#2022-10-26|1312.32
#2022-10-27|1312.71
#2022-10-28|1307.68
#2022-10-31|1303.21
#2022-11-01|1304.71
#2022-11-02|1283.64
#2022-11-03|1265.96
#2022-11-04|1305.45
#2022-11-07|1322.30
#2022-11-08|1352.16
#2022-11-09|1336.07
#2022-11-10|1391.46
#2022-11-11|1431.47
#2022-11-14|1429.67
#2022-11-15|1423.92
#2022-11-16|1405.69
#2022-11-17|1387.67
#2022-11-18|1395.19
#2022-11-21|1384.98
#2022-11-22|1410.42
#2022-11-23|1422.78
#2022-11-24|1439.97
#2022-11-25|1435.85
#2022-11-28|1412.93
#2022-11-29|1412.69
#2022-11-30|1422.31
#2022-12-01|1435.39
#2022-12-02|1440.86
#2022-12-05|1426.70
#2022-12-06|1410.34
#2022-12-07|1401.92
#2022-12-08|1399.32
#2022-12-09|1398.70
#2022-12-12|1396.72
#2022-12-13|1418.30
#2022-12-14|1414.35
#2022-12-15|1379.86
#2022-12-16|1369.01
#2022-12-19|1356.36
#2022-12-20|1364.58
#2022-12-21|1372.75
#2022-12-22|1358.16
#2022-12-23|1361.17
#2022-12-26|1364.59
#2022-12-27|1363.50
#2022-12-28|1350.41
#2022-12-29|1360.92
#2022-12-30|1354.41
#2023-01-02|1362.60
#2023-01-03|1359.66
#2023-01-04|1376.00
#2023-01-05|1369.03
#2023-01-06|1403.94
#2023-01-09|1426.74
#2023-01-10|1425.43
#2023-01-11|1441.06
#2023-01-12|1453.73
#2023-01-13|1456.23
#2023-01-16|1457.54
#2023-01-17|1456.44
#2023-01-18|1459.26
#2023-01-19|1440.09
#2023-01-20|1456.96
#2023-01-23|1466.55
#2023-01-24|1474.27
#2023-01-25|1478.01
#2023-01-26|1489.18
#2023-01-27|1496.58
#2023-01-30|1495.54
#2023-01-31|1507.59
#2023-02-01|1518.66
#2023-02-02|1524.20
#2023-02-03|1505.52
#2023-02-06|1482.04
#2023-02-07|1485.32
#2023-02-08|1481.24
#2023-02-09|1469.87
#2023-02-10|1461.08
#2023-02-13|1463.35
#2023-02-14|1463.53
#2023-02-15|1468.31
#2023-02-16|1477.66
#2023-02-17|1457.14
#2023-02-20|1463.24
#2023-02-21|1444.25
#2023-02-22|1442.76
#2023-02-23|1444.08
#2023-02-24|1428.75
#2023-02-27|1442.47
#2023-02-28|1440.20
#2023-03-01|1443.66
#2023-03-02|1451.24
#2023-03-03|1469.12
#2023-03-06|1461.74
#2023-03-07|1442.54
#2023-03-08|1442.62
#2023-03-09|1426.80
#2023-03-10|1411.48
#2023-03-13|1396.00
#2023-03-14|1401.20
#2023-03-15|1367.66
#2023-03-16|1379.34
#2023-03-17|1367.96
#2023-03-20|1382.29
#2023-03-21|1394.23
#2023-03-22|1393.36
#2023-03-23|1398.02
#2023-03-24|1388.87
#2023-03-27|1398.05
#2023-03-28|1406.04
#2023-03-29|1420.44
#2023-03-30|1430.15
#2023-03-31|1446.42
#2023-04-03|1449.72
#2023-04-04|1441.33
#2023-04-05|1430.96
#2023-04-06|1422.69
#2023-04-07|1424.34
#2023-04-10|1428.95
#2023-04-11|1448.74
#2023-04-12|1456.41
#2023-04-13|1465.63
#2023-04-14|1464.52
#2023-04-17|1468.55
#2023-04-18|1473.92
#2023-04-19|1468.06
#2023-04-20|1463.33
#2023-04-21|1450.45
#2023-04-24|1460.42
#2023-04-25|1438.24
#2023-04-26|1430.26
#2023-04-27|1433.74
#2023-04-28|1444.22
#2023-05-01|1442.81
#2023-05-02|1430.24
#2023-05-03|1432.09
#2023-05-04|1423.40
#2023-05-05|1441.66
#2023-05-08|1439.50
#2023-05-09|1425.38
#2023-05-10|1425.30
#2023-05-11|1416.56
#2023-05-12|1410.07
#2023-05-15|1418.20
#2023-05-16|1406.77
#2023-05-17|1402.73
#2023-05-18|1411.94
#2023-05-19|1419.21
#2023-05-22|1416.93
#2023-05-23|1411.35
#2023-05-24|1392.50
#2023-05-25|1378.10
#2023-05-26|1381.12
#2023-05-29|1385.09
#2023-05-30|1375.80
#2023-05-31|1346.75
#2023-06-01|1361.37
#2023-06-02|1399.06
#2023-06-05|1401.74
#2023-06-06|1411.50
#2023-06-07|1419.40
#2023-06-08|1415.30
#2023-06-09|1404.57
#2023-06-12|1409.94
#2023-06-13|1432.76
#2023-06-14|1433.74
#2023-06-15|1440.64
#2023-06-16|1451.81
#2023-06-19|1434.99
#2023-06-20|1420.60
#2023-06-21|1418.86
#2023-06-22|1409.54
#2023-06-23|1394.73
#2023-06-26|1408.96
#2023-06-27|1414.83
#2023-06-28|1416.61
#2023-06-29|1420.20
#2023-06-30|1433.78
#2023-07-03|1446.97
#2023-07-04|1443.76
#2023-07-05|1424.46
#2023-07-06|1403.11
#2023-07-07|1421.93
#2023-07-10|1422.78
#2023-07-11|1433.84
#2023-07-12|1457.96
#2023-07-13|1472.83
#2023-07-14|1466.71
#2023-07-17|1459.48
#2023-07-18|1475.39
#2023-07-19|1476.32
#2023-07-20|1473.26
#2023-07-21|1464.31
#2023-07-24|1467.50
#2023-07-25|1480.69
#2023-07-26|1479.42
#2023-07-27|1475.58
#2023-07-28|1485.59
#2023-07-31|1488.41
#2023-08-01|1475.09
#2023-08-02|1452.06
#2023-08-03|1434.33
#2023-08-04|1442.31
#2023-08-07|1445.93
#2023-08-08|1428.16
#2023-08-09|1435.95
#2023-08-10|1443.47
#2023-08-11|1431.83
#2023-08-14|1418.88
#2023-08-15|1401.30
#2023-08-16|1392.21
#2023-08-17|1389.25
#2023-08-18|1384.56
#2023-08-21|1384.90
#2023-08-22|1386.22
#2023-08-23|1386.36
#2023-08-24|1386.95
#2023-08-25|1382.23
#2023-08-28|1396.68
#2023-08-29|1413.49
#2023-08-30|1425.35
#2023-08-31|1425.56
#2023-09-01|1430.59
#2023-09-04|1430.45
#2023-09-05|1414.58
#2023-09-06|1411.63
#2023-09-07|1400.00
#2023-09-08|1397.63
#2023-09-11|1404.47
#2023-09-12|1396.33
#2023-09-13|1388.58
#2023-09-14|1405.96
#2023-09-15|1410.51
#2023-09-18|1399.15
#2023-09-19|1396.47
#2023-09-20|1388.63
#2023-09-21|1362.19
#2023-09-22|1357.33
#2023-09-25|1353.80
#2023-09-26|1339.88
#2023-09-27|1335.34
#2023-09-28|1343.66
#2023-09-29|1345.90
#2023-10-02|1324.82
#2023-10-03|1315.88
#2023-10-04|1316.28
#2023-10-05|1309.28
#2023-10-06|1314.43
#2023-10-09|1317.00
#2023-10-10|1340.80
#2023-10-11|1345.68
#2023-10-12|1342.23
#2023-10-13|1332.57
#2023-10-16|1335.71
#2023-10-17|1342.88
#2023-10-18|1319.23
#2023-10-19|1306.28
#2023-10-20|1288.15
#2023-10-23|1276.58
#2023-10-24|1284.54
#2023-10-25|1273.20
#2023-10-26|1274.94
#2023-10-27|1283.45
#2023-10-30|1296.75
#2023-10-31|1299.92
#2023-11-01|1304.28
#2023-11-02|1332.70
#2023-11-03|1349.48
#2023-11-06|1354.00
#2023-11-07|1330.57
#2023-11-08|1331.54
#2023-11-09|1338.83
#2023-11-10|1343.10
#2023-11-13|1344.80
#2023-11-14|1375.29
#2023-11-15|1391.66
#2023-11-16|1391.89
#2023-11-17|1396.96
#2023-11-20|1402.02
#2023-11-21|1406.05
#2023-11-22|1399.97
#2023-11-23|1403.40
#2023-11-24|1412.00
#2023-11-27|1404.16
#2023-11-28|1406.72
#2023-11-29|1410.19
#2023-11-30|1413.29
#2023-12-01|1416.93
#2023-12-04|1403.30
#2023-12-05|1390.87
#2023-12-06|1395.07
#2023-12-07|1399.02
#2023-12-08|1399.75
#2023-12-11|1405.31
#2023-12-12|1419.72
#2023-12-13|1423.26
#2023-12-14|1450.44
#2023-12-15|1454.01
#2023-12-18|1455.30
#2023-12-19|1467.26
#2023-12-20|1463.10
#2023-12-21|1468.98
#2023-12-22|1476.05
#2023-12-25|1474.47
#2023-12-26|1478.07
#2023-12-27|1486.79
#2023-12-28|1489.03
#2023-12-29|1485.22
#2024-01-01|1485.20
#2024-01-02|1478.45
#2024-01-03|1457.68
#2024-01-04|1451.57
#2024-01-05|1450.90
#2024-01-08|1449.64
#2024-01-09|1433.33
#2024-01-10|1429.10
#2024-01-11|1427.42
#2024-01-12|1433.70
#2024-01-15|1432.86
#2024-01-16|1418.16
#2024-01-17|1395.25
#2024-01-18|1399.44
#2024-01-19|1398.98
#2024-01-22|1402.06
#2024-01-23|1399.57
#2024-01-24|1398.50
#2024-01-25|1406.84
#2024-01-26|1411.59
#2024-01-29|1410.74
#2024-01-30|1413.39
#2024-01-31|1409.70
#2024-02-01|1415.98
#2024-02-02|1409.76
#2024-02-05|1380.40
#2024-02-06|1398.66
#2024-02-07|1401.08
#2024-02-08|1396.84
#2024-02-09|1397.42
#2024-02-12|1406.09
#2024-02-13|1399.67
#2024-02-14|1400.46
#2024-02-15|1427.47
#2024-02-16|1439.20
#2024-02-19|1437.64
#2024-02-20|1450.50
#2024-02-21|1451.64
#2024-02-22|1470.01
#2024-02-23|1476.16
#2024-02-26|1473.18
#2024-02-27|1474.85
#2024-02-28|1473.65
#2024-02-29|1478.26
#2024-03-01|1488.62
#2024-03-04|1496.04
#2024-03-05|1490.76
#2024-03-06|1504.33
#2024-03-07|1517.43
#2024-03-08|1519.64
#2024-03-11|1523.46
#2024-03-12|1528.53
#2024-03-13|1537.94
#2024-03-14|1527.80
#2024-03-15|1525.16
#2024-03-18|1530.58
#2024-03-19|1529.57
#2024-03-20|1535.07
#2024-03-21|1540.92
#2024-03-22|1536.44
#2024-03-25|1532.06
#2024-03-26|1533.98
#2024-03-27|1545.65
#2024-03-28|1539.34
#2024-03-29|1538.80
#2024-04-01|1529.51
#2024-04-02|1526.45
#2024-04-03|1533.67
#2024-04-04|1526.35
#2024-04-05|1522.16
#2024-04-08|1523.14
#2024-04-09|1529.47
#2024-04-10|1513.77
#2024-04-11|1508.02
#2024-04-12|1488.36
#2024-04-15|1480.40
#2024-04-16|1464.87
#2024-04-17|1466.85
#2024-04-18|1471.93
#2024-04-19|1465.31
#2024-04-22|1469.43
#2024-04-23|1472.34
#2024-04-24|1473.57
#2024-04-25|1460.76
#2024-04-26|1456.31
#2024-04-29|1467.64
#2024-04-30|1463.12
#2024-05-01|1459.35
#2024-05-02|1445.77
#2024-05-03|1458.12
#2024-05-06|1466.43
#2024-05-07|1481.45
#2024-05-08|1473.77
#2024-05-09|1484.04
#2024-05-10|1482.52
#2024-05-13|1485.24
#2024-05-14|1484.61
#2024-05-15|1485.27
#2024-05-16|1485.17
#2024-05-17|1490.32
#2024-05-20|1499.87
#2024-05-21|1497.07
#2024-05-22|1483.48
#2024-05-23|1476.94
#2024-05-24|1482.72
#2024-05-27|1489.42
#2024-05-28|1481.44
#2024-05-29|1456.28
#2024-05-30|1464.10
#2024-05-31|1479.20
#2024-06-03|1479.57
#2024-06-04|1475.71
#2024-06-05|1478.64
#2024-06-06|1481.11
#2024-06-07|1484.01
#2024-06-10|1478.90
#2024-06-11|1477.77
#2024-06-12|1485.41
#2024-06-13|1471.24
#2024-06-14|1449.41
#2024-06-17|1448.58
#2024-06-18|1458.26
#2024-06-19|1458.11
#2024-06-20|1462.85
#2024-06-21|1455.36
#2024-06-24|1466.78
#2024-06-25|1460.49
#2024-06-26|1455.99
#2024-06-27|1452.90
#2024-06-28|1445.40
#2024-07-01|1430.43
#2024-07-02|1432.92
#2024-07-03|1448.70
#2024-07-04|1452.69
#2024-07-05|1448.00
#2024-07-08|1453.43
#2024-07-09|1443.18
#2024-07-10|1449.67
#2024-07-11|1467.79
#2024-07-12|1480.19
#2024-07-15|1468.67
#2024-07-16|1482.58
#2024-07-17|1500.32
#2024-07-18|1491.80
#2024-07-19|1478.20
#2024-07-22|1479.40
#2024-07-23|1478.10
#2024-07-24|1473.23
#2024-07-25|1466.33
#2024-07-26|1479.18
#2024-07-29|1487.46
#2024-07-30|1482.85
#2024-07-31|1499.13
#2024-08-01|1493.36
#2024-08-02|1465.65
#2024-08-05|1422.66
#2024-08-06|1447.15
#2024-08-07|1443.52
#2024-08-08|1449.30
#2024-08-09|1453.07
#2024-08-12|1444.23
#2024-08-13|1461.36
#2024-08-14|1464.04
#2024-08-15|1469.40
#2024-08-16|1484.71
#2024-08-19|1488.73
#2024-08-20|1489.35
#2024-08-21|1499.30
#2024-08-22|1500.43
#2024-08-23|1519.03
#2024-08-26|1527.48
#2024-08-27|1529.13
#2024-08-28|1531.88
#2024-08-29|1535.64
#2024-08-30|1542.60
#2024-09-02|1540.49
#2024-09-03|1525.13
#2024-09-04|1511.17
#2024-09-05|1495.56
#2024-09-06|1482.12
#2024-09-09|1490.27
#2024-09-10|1485.11
#2024-09-11|1490.95
#2024-09-12|1503.69
#2024-09-13|1516.55
#2024-09-16|1525.36
#2024-09-17|1525.61
#2024-09-18|1514.29
#2024-09-19|1535.09
#2024-09-20|1525.50
#2024-09-23|1538.67
#2024-09-24|1553.24
#2024-09-25|1550.21
#2024-09-26|1571.13
#2024-09-27|1595.62
#2024-09-30|1574.10
#2024-10-01|1566.86
#2024-10-02|1555.67
#2024-10-03|1541.38
#2024-10-04|1539.02
#2024-10-07|1544.13
#2024-10-08|1541.38
#2024-10-09|1546.21
#2024-10-10|1549.35
#2024-10-11|1550.35
#2024-10-14|1553.40
#2024-10-15|1550.82
#2024-10-16|1549.85
#2024-10-17|1545.01
#2024-10-18|1552.73
#2024-10-21|1539.00
#2024-10-22|1530.55
#2024-10-23|1515.51
#2024-10-24|1509.27
#2024-10-25|1505.68
#2024-10-28|1509.21
#2024-10-29|1499.40
#2024-10-30|1497.45
#2024-10-31|1479.02
#2024-11-01|1477.18
#2024-11-04|1480.64
#2024-11-05|1478.61
#2024-11-06|1465.38
#2024-11-07|1481.68
#2024-11-08|1468.32
#2024-11-11|1464.03
#2024-11-12|1438.13
#2024-11-13|1433.88
#2024-11-14|1428.75
#2024-11-15|1422.21
#2024-11-18|1426.22
#2024-11-19|1424.75
#2024-11-20|1422.54
#2024-11-21|1431.14
#2024-11-22|1434.56
#2024-11-25|1444.68
#2024-11-26|1436.42
#2024-11-27|1438.20
#2024-11-28|1437.45
#2024-11-29|1444.93
#2024-12-02|1448.71
#2024-12-03|1453.67
#2024-12-04|1447.30
#2024-12-05|1434.81
#2024-12-06|1437.43
#2024-12-09|1434.63
#2024-12-10|1428.20
#2024-12-11|1420.50
#2024-12-12|1418.19
#2024-12-13|1406.44
#2024-12-16|1390.86
#2024-12-17|1386.77
#2024-12-18|1363.27
#2024-12-19|1340.31
#2024-12-20|1346.95
#2024-12-23|1344.89
#2024-12-24|1351.27
#2024-12-25|1351.50
#2024-12-26|1349.72
#2024-12-27|1353.13
#2024-12-30|1339.60
#2024-12-31|1345.44
#2025-01-01|1345.21
#2025-01-02|1333.09
#2025-01-03|1331.98
#2025-01-06|1340.58
#2025-01-07|1345.51
#2025-01-08|1339.22
#2025-01-09|1340.22
#2025-01-10|1329.51
#2025-01-13|1346.17
#2025-01-14|1355.56
#2025-01-15|1367.59
#2025-01-16|1378.61
#2025-01-17|1387.25
#2025-01-20|1397.09
#2025-01-21|1402.33
#2025-01-22|1403.20
#2025-01-23|1406.92
#2025-01-24|1411.28
#2025-01-27|1421.18
#2025-01-28|1413.54
#2025-01-29|1411.90
#2025-01-30|1427.10
#2025-01-31|1420.17
#2025-02-03|1407.97
#2025-02-04|1415.91
#2025-02-05|1412.20
#2025-02-06|1423.81
#2025-02-07|1403.52
#2025-02-10|1409.93
#2025-02-11|1416.04
#2025-02-12|1409.66
#2025-02-13|1437.38
#2025-02-14|1439.43
#2025-02-17|1436.69
#2025-02-18|1444.87
#2025-02-19|1430.08
#2025-02-20|1431.51
#2025-02-21|1433.72
#2025-02-24|1431.81
#2025-02-25|1444.03
#2025-02-26|1440.14
#2025-02-27|1429.40
#2025-02-28|1433.02
#2025-03-03|1429.16
#2025-03-04|1419.07
#2025-03-05|1456.01
#2025-03-06|1465.16
#2025-03-07|1470.43
#2025-03-10|1458.83
#2025-03-11|1434.82
#2025-03-12|1432.33
#2025-03-13|1427.53
#2025-03-14|1436.38
#2025-03-17|1450.12
#2025-03-18|1451.24
#2025-03-19|1448.12
#2025-03-20|1439.22
#2025-03-21|1428.91
#2025-03-24|1425.96
#2025-03-25|1422.48
#2025-03-26|1422.89
#2025-03-27|1425.23
#2025-03-28|1412.88
#2025-03-31|1409.11
#2025-04-01|1416.61
#2025-04-02|1421.84
#2025-04-03|1390.15
#2025-04-04|1338.24
#2025-04-07|1277.61
#2025-04-08|1274.84
#2025-04-09|1312.77
#2025-04-10|1325.51
#2025-04-11|1347.74
#2025-04-14|1368.73
#2025-04-15|1374.21
#2025-04-16|1368.63
#2025-04-17|1373.61
#2025-04-18|1372.55
#2025-04-21|1365.83
#2025-04-22|1385.95
#2025-04-23|1381.01
#2025-04-24|1397.59
#2025-04-25|1398.55
#2025-04-28|1408.52
#2025-04-29|1419.68
#2025-04-30|1425.89
#2025-05-01|1418.51
#2025-05-02|1444.07
#2025-05-05|1438.14
#2025-05-06|1431.45
#2025-05-07|1426.03
#2025-05-08|1425.33
#2025-05-09|1432.59
#2025-05-12|1435.34
#2025-05-13|1442.79
#2025-05-14|1434.94
#2025-05-15|1450.74
#2025-05-16|1459.50
#2025-05-19|1465.45
#2025-05-20|1465.84
#2025-05-21|1462.32
#2025-05-22|1456.95
#2025-05-23|1459.83
#2025-05-26|1466.96
#2025-05-27|1480.27
#2025-05-28|1463.84
#2025-05-29|1469.49
#2025-05-30|1473.17
#2025-06-02|1474.29
#2025-06-03|1479.18
#2025-06-04|1491.43
#2025-06-05|1484.48
#2025-06-06|1480.83
#2025-06-09|1485.09
#2025-06-10|1498.00
#2025-06-11|1496.86
#2025-06-12|1498.88
#2025-06-13|1482.76
#2025-06-16|1489.26
#2025-06-17|1474.93
#2025-06-18|1468.89
#2025-06-19|1454.90
#2025-06-20|1451.25
#2025-06-23|1447.60
#2025-06-24|1467.34
#2025-06-25|1458.92
#2025-06-26|1470.47
#2025-06-27|1483.42
#2025-06-30|1485.02
#2025-07-01|1501.16
#2025-07-02|1511.64
#2025-07-03|1511.27
#2025-07-04|1510.36
#2025-07-07|1495.75
#2025-07-08|1499.48
#2025-07-09|1507.21
#2025-07-10|1503.17
#2025-07-11|1495.74
#2025-07-14|1491.15
#2025-07-15|1474.43
#2025-07-16|1468.22
#2025-07-17|1478.39
#2025-07-18|1484.95
#2025-07-21|1493.63
#2025-07-22|1499.60
#2025-07-23|1513.11
#2025-07-24|1517.02
#2025-07-25|1505.67
#2025-07-28|1490.70
#2025-07-29|1483.08
#2025-07-30|1468.10
#2025-07-31|1452.70
#2025-08-01|1440.50
#2025-08-04|1453.04
#2025-08-05|1461.66
#2025-08-06|1457.55
#2025-08-07|1460.10
#2025-08-08|1465.31
#2025-08-11|1459.18
#2025-08-12|1469.38
#2025-08-13|1490.28
#2025-08-14|1490.02
#2025-08-15|1500.41
#2025-08-18|1497.26
#2025-08-19|1508.51
#2025-08-20|1517.30
#2025-08-21|1511.44
#2025-08-22|1524.48
#2025-08-25|1515.18
#2025-08-26|1510.42
#2025-08-27|1508.77
#2025-08-28|1509.34
#2025-08-29|1501.64
#2025-09-01|1501.13
#2025-09-02|1487.94
#2025-09-03|1481.71
#2025-09-04|1479.07
#2025-09-05|1484.02
#2025-09-08|1492.84
#2025-09-09|1484.46
#2025-09-10|1478.70
#2025-09-11|1498.72
#2025-09-12|1494.24
#2025-09-15|1488.72
#2025-09-16|1481.60
#2025-09-17|1489.63
#2025-09-18|1483.31
#2025-09-19|1486.53
#2025-09-22|1484.47
#2025-09-23|1484.56
#2025-09-24|1475.82
#2025-09-25|1466.50
#2025-09-26|1474.27
#2025-09-29|1480.09
#2025-09-30|1484.07
#2025-10-01|1471.89
#2025-10-02|1483.73
#2025-10-03|1484.86
#2025-10-06|1488.39
#2025-10-07|1489.41
#2025-10-08|1481.83
#2025-10-09|1470.17
#2025-10-10|1448.16
#2025-10-13|1456.09
#2025-10-14|1453.11
#2025-10-15|1452.95
#2025-10-16|1452.77
#2025-10-17|1457.39
#2025-10-20|1462.75
#2025-10-21|1455.75
#2025-10-22|1455.81
#2025-10-23|1460.92
#2025-10-24|1462.31
#2025-10-27|1454.25
#2025-10-28|1442.88
#2025-10-29|1419.62
#2025-10-30|1403.76
#2025-10-31|1388.54
#2025-11-03|1381.71
#2025-11-04|1381.28
#2025-11-05|1380.98
#2025-11-06|1382.26
#2025-11-07|1395.08
#2025-11-10|1402.36
#2025-11-11|1420.18
#2025-11-12|1429.14
#2025-11-13|1439.71
#2025-11-14|1427.11
#2025-11-17|1407.56
#2025-11-18|1390.13
#2025-11-19|1385.38
#2025-11-20|1377.35
#2025-11-21|1391.86
#2025-11-24|1388.38
#2025-11-25|1396.62
#2025-11-26|1405.24
#2025-11-27|1409.08
#2025-11-28|1419.91
#2025-12-01|1417.79
#2025-12-02|1412.65
#2025-12-03|1410.79
#2025-12-04|1406.23
#2025-12-05|1400.08
#2025-12-08|1374.69
#2025-12-09|1367.06
#2025-12-10|1377.18
#2025-12-11|1391.95
#2025-12-12|1413.61
#2025-12-15|1417.51
#2025-12-16|1412.96
#2025-12-17|1415.81
#2025-12-18|1411.10
#2025-12-19|1413.29
#2025-12-22|1425.14
#2025-12-23|1427.84
#2025-12-24|1428.98
#2025-12-25|1429.67
#2025-12-26|1429.39
#2025-12-29|1432.34
#2025-12-30|1431.97
#2025-12-31|1427.87
#2026-01-01|1427.69
#2026-01-02|1432.24
#2026-01-05|1433.10
#2026-01-06|1456.50
#2026-01-07|1449.50
#2026-01-08|1452.36
#2026-01-09|1462.02
#2026-01-12|1465.41
#2026-01-13|1475.78
#2026-01-14|1497.86
#2026-01-15|1501.11
#2026-01-16|1491.62
#2026-01-19|1489.18
#2026-01-20|1473.46
#2026-01-21|1488.35
#2026-01-22|1508.76
#2026-01-23|1517.10
#2026-01-26|1528.96
#2026-01-27|1526.82
#2026-01-28|1508.22
#2026-01-29|1506.54
#2026-01-30|1511.63
#2026-02-02|1503.62
#2026-02-03|1523.68
#2026-02-04|1569.02
#2026-02-05|1544.03
#2026-02-06|1537.08
#2026-02-09|1561.16
#2026-02-10|1590.23
#2026-02-11|1604.50
#2026-02-12|1610.15
#2026-02-13|1604.49
#2026-02-16|1603.84
#2026-02-17|1600.70
#2026-02-18|1606.30
#2026-02-19|1607.70
#2026-02-20|1623.62
#2026-02-23|1628.82
#2026-02-24|1647.76
#2026-02-25|1652.43
#2026-02-26|1646.12
#2026-02-27|1660.85
#2026-03-02|1645.10
#2026-03-03|1605.20
#2026-03-04|1590.42
#2026-03-05|1586.18
#2026-03-06|1574.77
#2026-03-09|1554.23
#2026-03-10|1565.13
#2026-03-11|1571.22
#2026-03-12|1605.31
#2026-03-13|1599.60
#2026-03-16|1600.49
#2026-03-17|1603.60
#2026-03-18|1596.92
#2026-03-19|1570.22
#2026-03-20|1554.57
#2026-03-23|1533.63
#2026-03-24|1560.23
#2026-03-25|1592.66
#2026-03-26|1590.20
#2026-03-27|1586.92
#2026-03-30|1603.76
#2026-03-31|1596.94
#2026-04-01|1617.23
#2026-04-02|1612.90