Table Data - NASDAQ Global Chemicals Large Mid Cap Total Return Index
| Title | NASDAQ Global Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG5520LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQG5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 223.76 |
| 2001-04-02 | 225.46 |
| 2001-04-03 | 221.50 |
| 2001-04-04 | 225.67 |
| 2001-04-05 | 230.42 |
| 2001-04-06 | 229.12 |
| 2001-04-09 | 231.15 |
| 2001-04-10 | 235.23 |
| 2001-04-11 | 233.75 |
| 2001-04-12 | 236.49 |
| 2001-04-13 | . |
| 2001-04-16 | 235.05 |
| 2001-04-17 | 235.74 |
| 2001-04-18 | 239.83 |
| 2001-04-19 | 241.40 |
| 2001-04-20 | 240.16 |
| 2001-04-23 | 237.85 |
| 2001-04-24 | 238.83 |
| 2001-04-25 | 237.48 |
| 2001-04-26 | 241.23 |
| 2001-04-27 | 241.23 |
| 2001-04-30 | 238.60 |
| 2001-05-01 | 241.41 |
| 2001-05-02 | 240.77 |
| 2001-05-03 | 239.10 |
| 2001-05-04 | 242.92 |
| 2001-05-07 | 241.06 |
| 2001-05-08 | 241.76 |
| 2001-05-09 | 242.10 |
| 2001-05-10 | 243.93 |
| 2001-05-11 | 242.34 |
| 2001-05-14 | 241.78 |
| 2001-05-15 | 243.10 |
| 2001-05-16 | 249.06 |
| 2001-05-17 | 251.59 |
| 2001-05-18 | 249.64 |
| 2001-05-21 | 250.95 |
| 2001-05-22 | 248.95 |
| 2001-05-23 | 246.34 |
| 2001-05-24 | 242.99 |
| 2001-05-25 | 241.28 |
| 2001-05-28 | . |
| 2001-05-29 | 241.86 |
| 2001-05-30 | 239.67 |
| 2001-05-31 | 240.51 |
| 2001-06-01 | 240.28 |
| 2001-06-04 | 241.66 |
| 2001-06-05 | 239.83 |
| 2001-06-06 | 239.18 |
| 2001-06-07 | 241.79 |
| 2001-06-08 | 241.02 |
| 2001-06-11 | 239.15 |
| 2001-06-12 | 237.77 |
| 2001-06-13 | 238.53 |
| 2001-06-14 | 236.16 |
| 2001-06-15 | 234.25 |
| 2001-06-18 | 233.98 |
| 2001-06-19 | 234.28 |
| 2001-06-20 | 234.24 |
| 2001-06-21 | 232.14 |
| 2001-06-22 | 230.07 |
| 2001-06-25 | 229.24 |
| 2001-06-26 | 230.46 |
| 2001-06-27 | 231.27 |
| 2001-06-28 | 231.39 |
| 2001-06-29 | 234.11 |
| 2001-07-02 | 235.31 |
| 2001-07-03 | 233.62 |
| 2001-07-04 | . |
| 2001-07-05 | 231.09 |
| 2001-07-06 | 228.12 |
| 2001-07-09 | 229.33 |
| 2001-07-10 | 229.13 |
| 2001-07-11 | 228.08 |
| 2001-07-12 | 229.14 |
| 2001-07-13 | 228.86 |
| 2001-07-16 | 227.55 |
| 2001-07-17 | 226.45 |
| 2001-07-18 | 228.31 |
| 2001-07-19 | 230.86 |
| 2001-07-20 | 229.63 |
| 2001-07-23 | 224.77 |
| 2001-07-24 | 221.38 |
| 2001-07-25 | 223.43 |
| 2001-07-26 | 224.33 |
| 2001-07-27 | 223.27 |
| 2001-07-30 | 223.46 |
| 2001-07-31 | 226.98 |
| 2001-08-01 | 226.43 |
| 2001-08-02 | 228.09 |
| 2001-08-03 | 228.12 |
| 2001-08-06 | 227.54 |
| 2001-08-07 | 226.30 |
| 2001-08-08 | 220.45 |
| 2001-08-09 | 219.32 |
| 2001-08-10 | 221.69 |
| 2001-08-13 | 221.82 |
| 2001-08-14 | 222.89 |
| 2001-08-15 | 223.20 |
| 2001-08-16 | 220.58 |
| 2001-08-17 | 219.73 |
| 2001-08-20 | 219.70 |
| 2001-08-21 | 221.51 |
| 2001-08-22 | 222.66 |
| 2001-08-23 | 221.41 |
| 2001-08-24 | 224.15 |
| 2001-08-27 | 224.24 |
| 2001-08-28 | 222.45 |
| 2001-08-29 | 221.79 |
| 2001-08-30 | 219.51 |
| 2001-08-31 | 219.90 |
| 2001-09-03 | . |
| 2001-09-04 | 219.67 |
| 2001-09-05 | 217.76 |
| 2001-09-06 | 215.31 |
| 2001-09-07 | 212.69 |
| 2001-09-10 | 208.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 192.22 |
| 2001-09-18 | 191.81 |
| 2001-09-19 | 190.31 |
| 2001-09-20 | 182.25 |
| 2001-09-21 | 176.53 |
| 2001-09-24 | 187.26 |
| 2001-09-25 | 189.65 |
| 2001-09-26 | 190.34 |
| 2001-09-27 | 192.77 |
| 2001-09-28 | 199.12 |
| 2001-10-01 | 197.95 |
| 2001-10-02 | 198.24 |
| 2001-10-03 | 199.51 |
| 2001-10-04 | 199.92 |
| 2001-10-05 | 201.79 |
| 2001-10-08 | 200.67 |
| 2001-10-09 | 201.37 |
| 2001-10-10 | 204.89 |
| 2001-10-11 | 209.85 |
| 2001-10-12 | 211.30 |
| 2001-10-15 | 208.95 |
| 2001-10-16 | 210.08 |
| 2001-10-17 | 209.50 |
| 2001-10-18 | 208.13 |
| 2001-10-19 | 206.13 |
| 2001-10-22 | 209.51 |
| 2001-10-23 | 211.08 |
| 2001-10-24 | 210.30 |
| 2001-10-25 | 208.56 |
| 2001-10-26 | 210.93 |
| 2001-10-29 | 208.61 |
| 2001-10-30 | 204.79 |
| 2001-10-31 | 203.68 |
| 2001-11-01 | 207.70 |
| 2001-11-02 | 209.08 |
| 2001-11-05 | 210.40 |
| 2001-11-06 | 213.07 |
| 2001-11-07 | 214.35 |
| 2001-11-08 | 215.34 |
| 2001-11-09 | 214.42 |
| 2001-11-12 | 211.90 |
| 2001-11-13 | 214.38 |
| 2001-11-14 | 215.32 |
| 2001-11-15 | 218.42 |
| 2001-11-16 | 221.36 |
| 2001-11-19 | 225.48 |
| 2001-11-20 | 225.16 |
| 2001-11-21 | 223.39 |
| 2001-11-22 | . |
| 2001-11-23 | 225.14 |
| 2001-11-26 | 224.68 |
| 2001-11-27 | 223.71 |
| 2001-11-28 | 221.05 |
| 2001-11-29 | 221.19 |
| 2001-11-30 | 223.93 |
| 2001-12-03 | 221.48 |
| 2001-12-04 | 222.58 |
| 2001-12-05 | 228.04 |
| 2001-12-06 | 228.03 |
| 2001-12-07 | 224.95 |
| 2001-12-10 | 222.36 |
| 2001-12-11 | 222.84 |
| 2001-12-12 | 222.05 |
| 2001-12-13 | 217.70 |
| 2001-12-14 | 216.98 |
| 2001-12-17 | 219.21 |
| 2001-12-18 | 222.57 |
| 2001-12-19 | 220.17 |
| 2001-12-20 | 219.34 |
| 2001-12-21 | 215.88 |
| 2001-12-24 | 215.60 |
| 2001-12-25 | . |
| 2001-12-26 | 215.56 |
| 2001-12-27 | 218.32 |
| 2001-12-28 | 218.84 |
| 2001-12-31 | 219.84 |
| 2002-01-01 | . |
| 2002-01-02 | 222.02 |
| 2002-01-03 | 224.92 |
| 2002-01-04 | 228.36 |
| 2002-01-07 | 227.98 |
| 2002-01-08 | 225.06 |
| 2002-01-09 | 224.18 |
| 2002-01-10 | 220.05 |
| 2002-01-11 | 218.04 |
| 2002-01-14 | 212.75 |
| 2002-01-15 | 211.67 |
| 2002-01-16 | 207.04 |
| 2002-01-17 | 208.50 |
| 2002-01-18 | 210.16 |
| 2002-01-21 | . |
| 2002-01-22 | 208.79 |
| 2002-01-23 | 211.87 |
| 2002-01-24 | 216.26 |
| 2002-01-25 | 217.86 |
| 2002-01-28 | 216.94 |
| 2002-01-29 | 214.19 |
| 2002-01-30 | 216.40 |
| 2002-01-31 | 219.86 |
| 2002-02-01 | 218.64 |
| 2002-02-04 | 218.21 |
| 2002-02-05 | 215.73 |
| 2002-02-06 | 215.19 |
| 2002-02-07 | 214.27 |
| 2002-02-08 | 216.30 |
| 2002-02-11 | 220.76 |
| 2002-02-12 | 220.11 |
| 2002-02-13 | 220.36 |
| 2002-02-14 | 219.75 |
| 2002-02-15 | 222.05 |
| 2002-02-18 | . |
| 2002-02-19 | 218.62 |
| 2002-02-20 | 219.78 |
| 2002-02-21 | 222.10 |
| 2002-02-22 | 224.72 |
| 2002-02-25 | 225.16 |
| 2002-02-26 | 225.44 |
| 2002-02-27 | 227.93 |
| 2002-02-28 | 229.58 |
| 2002-03-01 | 233.55 |
| 2002-03-04 | 240.55 |
| 2002-03-05 | 236.37 |
| 2002-03-06 | 239.16 |
| 2002-03-07 | 240.19 |
| 2002-03-08 | 240.59 |
| 2002-03-11 | 240.57 |
| 2002-03-12 | 239.29 |
| 2002-03-13 | 237.78 |
| 2002-03-14 | 240.29 |
| 2002-03-15 | 243.79 |
| 2002-03-18 | 243.02 |
| 2002-03-19 | 245.42 |
| 2002-03-20 | 244.96 |
| 2002-03-21 | 242.39 |
| 2002-03-22 | 240.29 |
| 2002-03-25 | 238.18 |
| 2002-03-26 | 240.20 |
| 2002-03-27 | 242.24 |
| 2002-03-28 | 241.83 |
| 2002-03-29 | . |
| 2002-04-01 | 240.59 |
| 2002-04-02 | 242.04 |
| 2002-04-03 | 241.83 |
| 2002-04-04 | 239.77 |
| 2002-04-05 | 241.65 |
| 2002-04-08 | 240.49 |
| 2002-04-09 | 240.27 |
| 2002-04-10 | 243.59 |
| 2002-04-11 | 240.58 |
| 2002-04-12 | 241.10 |
| 2002-04-15 | 241.36 |
| 2002-04-16 | 244.63 |
| 2002-04-17 | 245.17 |
| 2002-04-18 | 244.36 |
| 2002-04-19 | 244.57 |
| 2002-04-22 | 241.86 |
| 2002-04-23 | 239.14 |
| 2002-04-24 | 239.46 |
| 2002-04-25 | 236.73 |
| 2002-04-26 | 236.86 |
| 2002-04-29 | 234.70 |
| 2002-04-30 | 238.48 |
| 2002-05-01 | 239.50 |
| 2002-05-02 | 241.42 |
| 2002-05-03 | 241.48 |
| 2002-05-06 | 239.37 |
| 2002-05-07 | 240.57 |
| 2002-05-08 | 242.61 |
| 2002-05-09 | 243.53 |
| 2002-05-10 | 242.75 |
| 2002-05-13 | 243.31 |
| 2002-05-14 | 244.78 |
| 2002-05-15 | 247.21 |
| 2002-05-16 | 246.84 |
| 2002-05-17 | 249.10 |
| 2002-05-20 | 246.89 |
| 2002-05-21 | 247.05 |
| 2002-05-22 | 249.23 |
| 2002-05-23 | 249.63 |
| 2002-05-24 | 248.71 |
| 2002-05-27 | . |
| 2002-05-28 | 247.09 |
| 2002-05-29 | 245.96 |
| 2002-05-30 | 245.32 |
| 2002-05-31 | 246.38 |
| 2002-06-03 | 243.21 |
| 2002-06-04 | 240.44 |
| 2002-06-05 | 242.14 |
| 2002-06-06 | 240.68 |
| 2002-06-07 | 241.57 |
| 2002-06-10 | 242.78 |
| 2002-06-11 | 240.80 |
| 2002-06-12 | 240.71 |
| 2002-06-13 | 238.17 |
| 2002-06-14 | 235.50 |
| 2002-06-17 | 240.20 |
| 2002-06-18 | 240.89 |
| 2002-06-19 | 238.36 |
| 2002-06-20 | 239.03 |
| 2002-06-21 | 237.67 |
| 2002-06-24 | 237.68 |
| 2002-06-25 | 238.45 |
| 2002-06-26 | 237.64 |
| 2002-06-27 | 240.93 |
| 2002-06-28 | 246.02 |
| 2002-07-01 | 244.96 |
| 2002-07-02 | 241.06 |
| 2002-07-03 | 239.89 |
| 2002-07-04 | . |
| 2002-07-05 | 246.11 |
| 2002-07-08 | 247.05 |
| 2002-07-09 | 244.74 |
| 2002-07-10 | 238.63 |
| 2002-07-11 | 234.41 |
| 2002-07-12 | 234.44 |
| 2002-07-15 | 229.71 |
| 2002-07-16 | 226.86 |
| 2002-07-17 | 229.58 |
| 2002-07-18 | 229.62 |
| 2002-07-19 | 220.08 |
| 2002-07-22 | 211.91 |
| 2002-07-23 | 209.08 |
| 2002-07-24 | 214.12 |
| 2002-07-25 | 218.05 |
| 2002-07-26 | 215.95 |
| 2002-07-29 | 225.11 |
| 2002-07-30 | 222.15 |
| 2002-07-31 | 219.22 |
| 2002-08-01 | 217.08 |
| 2002-08-02 | 210.57 |
| 2002-08-05 | 203.93 |
| 2002-08-06 | 208.00 |
| 2002-08-07 | 212.35 |
| 2002-08-08 | 217.36 |
| 2002-08-09 | 221.33 |
| 2002-08-12 | 218.94 |
| 2002-08-13 | 217.70 |
| 2002-08-14 | 220.49 |
| 2002-08-15 | 220.77 |
| 2002-08-16 | 220.10 |
| 2002-08-19 | 222.00 |
| 2002-08-20 | 218.04 |
| 2002-08-21 | 220.80 |
| 2002-08-22 | 224.39 |
| 2002-08-23 | 222.58 |
| 2002-08-26 | 223.98 |
| 2002-08-27 | 225.46 |
| 2002-08-28 | 219.46 |
| 2002-08-29 | 219.24 |
| 2002-08-30 | 221.30 |
| 2002-09-02 | . |
| 2002-09-03 | 213.42 |
| 2002-09-04 | 214.49 |
| 2002-09-05 | 210.50 |
| 2002-09-06 | 214.35 |
| 2002-09-09 | 213.96 |
| 2002-09-10 | 216.79 |
| 2002-09-11 | 217.89 |
| 2002-09-12 | 213.77 |
| 2002-09-13 | 211.88 |
| 2002-09-16 | 210.67 |
| 2002-09-17 | 209.93 |
| 2002-09-18 | 207.67 |
| 2002-09-19 | 204.27 |
| 2002-09-20 | 205.40 |
| 2002-09-23 | 200.79 |
| 2002-09-24 | 194.72 |
| 2002-09-25 | 198.64 |
| 2002-09-26 | 202.58 |
| 2002-09-27 | 199.82 |
| 2002-09-30 | 196.06 |
| 2002-10-01 | 202.44 |
| 2002-10-02 | 196.82 |
| 2002-10-03 | 196.47 |
| 2002-10-04 | 193.48 |
| 2002-10-07 | 189.76 |
| 2002-10-08 | 190.93 |
| 2002-10-09 | 186.37 |
| 2002-10-10 | 191.62 |
| 2002-10-11 | 198.13 |
| 2002-10-14 | 197.25 |
| 2002-10-15 | 205.61 |
| 2002-10-16 | 203.02 |
| 2002-10-17 | 207.84 |
| 2002-10-18 | 206.74 |
| 2002-10-21 | 208.93 |
| 2002-10-22 | 203.60 |
| 2002-10-23 | 200.11 |
| 2002-10-24 | 196.37 |
| 2002-10-25 | 200.35 |
| 2002-10-28 | 199.94 |
| 2002-10-29 | 197.85 |
| 2002-10-30 | 200.53 |
| 2002-10-31 | 202.00 |
| 2002-11-01 | 202.98 |
| 2002-11-04 | 204.03 |
| 2002-11-05 | 207.40 |
| 2002-11-06 | 209.76 |
| 2002-11-07 | 206.19 |
| 2002-11-08 | 205.02 |
| 2002-11-11 | 201.74 |
| 2002-11-12 | 204.73 |
| 2002-11-13 | 204.02 |
| 2002-11-14 | 208.39 |
| 2002-11-15 | 209.88 |
| 2002-11-18 | 209.52 |
| 2002-11-19 | 209.82 |
| 2002-11-20 | 209.67 |
| 2002-11-21 | 214.03 |
| 2002-11-22 | 213.20 |
| 2002-11-25 | 214.63 |
| 2002-11-26 | 211.55 |
| 2002-11-27 | 216.83 |
| 2002-11-28 | . |
| 2002-11-29 | 219.93 |
| 2002-12-02 | 218.53 |
| 2002-12-03 | 216.83 |
| 2002-12-04 | 215.81 |
| 2002-12-05 | 213.12 |
| 2002-12-06 | 215.46 |
| 2002-12-09 | 212.58 |
| 2002-12-10 | 214.53 |
| 2002-12-11 | 216.12 |
| 2002-12-12 | 213.66 |
| 2002-12-13 | 210.98 |
| 2002-12-16 | 216.40 |
| 2002-12-17 | 215.83 |
| 2002-12-18 | 211.84 |
| 2002-12-19 | 209.57 |
| 2002-12-20 | 213.04 |
| 2002-12-23 | 212.72 |
| 2002-12-24 | 213.27 |
| 2002-12-25 | . |
| 2002-12-26 | 214.08 |
| 2002-12-27 | 210.99 |
| 2002-12-30 | 213.11 |
| 2002-12-31 | 214.21 |
| 2003-01-01 | . |
| 2003-01-02 | 218.31 |
| 2003-01-03 | 218.41 |
| 2003-01-06 | 223.17 |
| 2003-01-07 | 221.25 |
| 2003-01-08 | 217.24 |
| 2003-01-09 | 219.47 |
| 2003-01-10 | 219.28 |
| 2003-01-13 | 219.19 |
| 2003-01-14 | 221.02 |
| 2003-01-15 | 218.16 |
| 2003-01-16 | 218.85 |
| 2003-01-17 | 216.69 |
| 2003-01-20 | . |
| 2003-01-21 | 213.88 |
| 2003-01-22 | 210.48 |
| 2003-01-23 | 212.58 |
| 2003-01-24 | 208.43 |
| 2003-01-27 | 201.72 |
| 2003-01-28 | 202.74 |
| 2003-01-29 | 202.37 |
| 2003-01-30 | 199.67 |
| 2003-01-31 | 203.20 |
| 2003-02-03 | 203.29 |
| 2003-02-04 | 201.56 |
| 2003-02-05 | 202.57 |
| 2003-02-06 | 199.26 |
| 2003-02-07 | 197.86 |
| 2003-02-10 | 197.61 |
| 2003-02-11 | 196.22 |
| 2003-02-12 | 194.79 |
| 2003-02-13 | 195.31 |
| 2003-02-14 | 196.65 |
| 2003-02-17 | . |
| 2003-02-18 | 199.66 |
| 2003-02-19 | 197.31 |
| 2003-02-20 | 195.44 |
| 2003-02-21 | 197.42 |
| 2003-02-24 | 193.46 |
| 2003-02-25 | 189.87 |
| 2003-02-26 | 190.30 |
| 2003-02-27 | 191.24 |
| 2003-02-28 | 191.94 |
| 2003-03-03 | 192.50 |
| 2003-03-04 | 189.27 |
| 2003-03-05 | 188.90 |
| 2003-03-06 | 186.47 |
| 2003-03-07 | 186.57 |
| 2003-03-10 | 183.48 |
| 2003-03-11 | 181.50 |
| 2003-03-12 | 179.04 |
| 2003-03-13 | 185.23 |
| 2003-03-14 | 187.27 |
| 2003-03-17 | 190.33 |
| 2003-03-18 | 198.09 |
| 2003-03-19 | 198.30 |
| 2003-03-20 | 199.03 |
| 2003-03-21 | 204.77 |
| 2003-03-24 | 198.88 |
| 2003-03-25 | 199.65 |
| 2003-03-26 | 200.37 |
| 2003-03-27 | 199.37 |
| 2003-03-28 | 198.92 |
| 2003-03-31 | 195.23 |
| 2003-04-01 | 195.56 |
| 2003-04-02 | 201.05 |
| 2003-04-03 | 199.99 |
| 2003-04-04 | 202.84 |
| 2003-04-07 | 205.81 |
| 2003-04-08 | 203.17 |
| 2003-04-09 | 200.53 |
| 2003-04-10 | 201.72 |
| 2003-04-11 | 201.44 |
| 2003-04-14 | 203.68 |
| 2003-04-15 | 205.35 |
| 2003-04-16 | 203.85 |
| 2003-04-17 | 206.43 |
| 2003-04-18 | . |
| 2003-04-21 | 206.26 |
| 2003-04-22 | 208.75 |
| 2003-04-23 | 210.02 |
| 2003-04-24 | 208.92 |
| 2003-04-25 | 204.86 |
| 2003-04-28 | 209.02 |
| 2003-04-29 | 210.63 |
| 2003-04-30 | 213.94 |
| 2003-05-01 | 213.50 |
| 2003-05-02 | 215.15 |
| 2003-05-05 | 215.56 |
| 2003-05-06 | 217.76 |
| 2003-05-07 | 217.55 |
| 2003-05-08 | 214.48 |
| 2003-05-09 | 217.41 |
| 2003-05-12 | 219.85 |
| 2003-05-13 | 217.50 |
| 2003-05-14 | 218.59 |
| 2003-05-15 | 219.41 |
| 2003-05-16 | 219.69 |
| 2003-05-19 | 213.70 |
| 2003-05-20 | 213.96 |
| 2003-05-21 | 212.96 |
| 2003-05-22 | 213.98 |
| 2003-05-23 | 214.91 |
| 2003-05-26 | . |
| 2003-05-27 | 217.62 |
| 2003-05-28 | 217.89 |
| 2003-05-29 | 217.49 |
| 2003-05-30 | 219.61 |
| 2003-06-02 | 221.78 |
| 2003-06-03 | 221.23 |
| 2003-06-04 | 224.04 |
| 2003-06-05 | 224.92 |
| 2003-06-06 | 224.69 |
| 2003-06-09 | 223.66 |
| 2003-06-10 | 224.18 |
| 2003-06-11 | 226.32 |
| 2003-06-12 | 228.24 |
| 2003-06-13 | 227.22 |
| 2003-06-16 | 230.95 |
| 2003-06-17 | 232.66 |
| 2003-06-18 | 231.50 |
| 2003-06-19 | 229.15 |
| 2003-06-20 | 228.67 |
| 2003-06-23 | 225.35 |
| 2003-06-24 | 224.05 |
| 2003-06-25 | 224.21 |
| 2003-06-26 | 224.59 |
| 2003-06-27 | 223.79 |
| 2003-06-30 | 223.10 |
| 2003-07-01 | 222.76 |
| 2003-07-02 | 226.19 |
| 2003-07-03 | 225.81 |
| 2003-07-04 | . |
| 2003-07-07 | 230.07 |
| 2003-07-08 | 229.64 |
| 2003-07-09 | 229.12 |
| 2003-07-10 | 226.97 |
| 2003-07-11 | 227.37 |
| 2003-07-14 | 230.30 |
| 2003-07-15 | 228.99 |
| 2003-07-16 | 227.27 |
| 2003-07-17 | 226.50 |
| 2003-07-18 | 230.15 |
| 2003-07-21 | 229.38 |
| 2003-07-22 | 231.76 |
| 2003-07-23 | 231.51 |
| 2003-07-24 | 235.49 |
| 2003-07-25 | 237.65 |
| 2003-07-28 | 239.00 |
| 2003-07-29 | 238.14 |
| 2003-07-30 | 237.07 |
| 2003-07-31 | 239.16 |
| 2003-08-01 | 237.56 |
| 2003-08-04 | 237.00 |
| 2003-08-05 | 236.23 |
| 2003-08-06 | 233.96 |
| 2003-08-07 | 233.06 |
| 2003-08-08 | 233.89 |
| 2003-08-11 | 235.12 |
| 2003-08-12 | 236.45 |
| 2003-08-13 | 237.35 |
| 2003-08-14 | 240.32 |
| 2003-08-15 | 241.13 |
| 2003-08-18 | 243.96 |
| 2003-08-19 | 244.10 |
| 2003-08-20 | 245.52 |
| 2003-08-21 | 246.24 |
| 2003-08-22 | 244.49 |
| 2003-08-25 | 243.38 |
| 2003-08-26 | 243.11 |
| 2003-08-27 | 243.24 |
| 2003-08-28 | 244.45 |
| 2003-08-29 | 245.82 |
| 2003-09-01 | . |
| 2003-09-02 | 249.71 |
| 2003-09-03 | 250.19 |
| 2003-09-04 | 248.39 |
| 2003-09-05 | 248.13 |
| 2003-09-08 | 250.71 |
| 2003-09-09 | 249.49 |
| 2003-09-10 | 246.19 |
| 2003-09-11 | 245.19 |
| 2003-09-12 | 247.77 |
| 2003-09-15 | 246.57 |
| 2003-09-16 | 247.77 |
| 2003-09-17 | 245.55 |
| 2003-09-18 | 247.61 |
| 2003-09-19 | 247.89 |
| 2003-09-22 | 243.91 |
| 2003-09-23 | 243.47 |
| 2003-09-24 | 240.13 |
| 2003-09-25 | 238.50 |
| 2003-09-26 | 238.35 |
| 2003-09-29 | 238.98 |
| 2003-09-30 | 238.00 |
| 2003-10-01 | 241.23 |
| 2003-10-02 | 241.45 |
| 2003-10-03 | 246.64 |
| 2003-10-06 | 246.60 |
| 2003-10-07 | 247.11 |
| 2003-10-08 | 247.49 |
| 2003-10-09 | 249.26 |
| 2003-10-10 | 249.65 |
| 2003-10-13 | 251.21 |
| 2003-10-14 | 251.45 |
| 2003-10-15 | 252.73 |
| 2003-10-16 | 254.14 |
| 2003-10-17 | 253.09 |
| 2003-10-20 | 254.65 |
| 2003-10-21 | 254.54 |
| 2003-10-22 | 250.61 |
| 2003-10-23 | 249.63 |
| 2003-10-24 | 249.54 |
| 2003-10-27 | 251.34 |
| 2003-10-28 | 252.59 |
| 2003-10-29 | 254.53 |
| 2003-10-30 | 257.58 |
| 2003-10-31 | 256.38 |
| 2003-11-03 | 256.95 |
| 2003-11-04 | 258.46 |
| 2003-11-05 | 259.07 |
| 2003-11-06 | 258.04 |
| 2003-11-07 | 261.14 |
| 2003-11-10 | 260.23 |
| 2003-11-11 | 259.43 |
| 2003-11-12 | 260.59 |
| 2003-11-13 | 261.97 |
| 2003-11-14 | 261.98 |
| 2003-11-17 | 257.24 |
| 2003-11-18 | 257.22 |
| 2003-11-19 | 256.12 |
| 2003-11-20 | 255.89 |
| 2003-11-21 | 256.14 |
| 2003-11-24 | 257.70 |
| 2003-11-25 | 260.04 |
| 2003-11-26 | 263.45 |
| 2003-11-27 | . |
| 2003-11-28 | 263.90 |
| 2003-12-01 | 270.27 |
| 2003-12-02 | 270.82 |
| 2003-12-03 | 273.30 |
| 2003-12-04 | 274.52 |
| 2003-12-05 | 272.61 |
| 2003-12-08 | 273.20 |
| 2003-12-09 | 274.58 |
| 2003-12-10 | 271.96 |
| 2003-12-11 | 272.33 |
| 2003-12-12 | 275.53 |
| 2003-12-15 | 276.74 |
| 2003-12-16 | 277.20 |
| 2003-12-17 | 276.90 |
| 2003-12-18 | 278.41 |
| 2003-12-19 | 279.04 |
| 2003-12-22 | 281.77 |
| 2003-12-23 | 283.17 |
| 2003-12-24 | 283.03 |
| 2003-12-25 | . |
| 2003-12-26 | 283.51 |
| 2003-12-29 | 286.55 |
| 2003-12-30 | 287.61 |
| 2003-12-31 | 289.84 |
| 2004-01-01 | . |
| 2004-01-02 | 289.76 |
| 2004-01-05 | 294.30 |
| 2004-01-06 | 292.89 |
| 2004-01-07 | 291.19 |
| 2004-01-08 | 294.40 |
| 2004-01-09 | 291.16 |
| 2004-01-12 | 291.33 |
| 2004-01-13 | 290.87 |
| 2004-01-14 | 292.37 |
| 2004-01-15 | 290.30 |
| 2004-01-16 | 289.46 |
| 2004-01-19 | . |
| 2004-01-20 | 289.86 |
| 2004-01-21 | 289.72 |
| 2004-01-22 | 286.91 |
| 2004-01-23 | 285.94 |
| 2004-01-26 | 285.46 |
| 2004-01-27 | 287.67 |
| 2004-01-28 | 287.24 |
| 2004-01-29 | 284.29 |
| 2004-01-30 | 285.54 |
| 2004-02-02 | 285.02 |
| 2004-02-03 | 283.51 |
| 2004-02-04 | 281.33 |
| 2004-02-05 | 283.06 |
| 2004-02-06 | 285.38 |
| 2004-02-09 | 286.70 |
| 2004-02-10 | 287.95 |
| 2004-02-11 | 289.80 |
| 2004-02-12 | 289.97 |
| 2004-02-13 | 287.54 |
| 2004-02-16 | . |
| 2004-02-17 | 290.66 |
| 2004-02-18 | 289.27 |
| 2004-02-19 | 289.03 |
| 2004-02-20 | 285.10 |
| 2004-02-23 | 285.35 |
| 2004-02-24 | 284.16 |
| 2004-02-25 | 283.79 |
| 2004-02-26 | 282.87 |
| 2004-02-27 | 284.87 |
| 2004-03-01 | 289.53 |
| 2004-03-02 | 287.99 |
| 2004-03-03 | 285.66 |
| 2004-03-04 | 286.83 |
| 2004-03-05 | 287.58 |
| 2004-03-08 | 286.25 |
| 2004-03-09 | 284.39 |
| 2004-03-10 | 278.91 |
| 2004-03-11 | 274.40 |
| 2004-03-12 | 275.48 |
| 2004-03-15 | 270.64 |
| 2004-03-16 | 273.03 |
| 2004-03-17 | 276.00 |
| 2004-03-18 | 275.69 |
| 2004-03-19 | 274.15 |
| 2004-03-22 | 269.27 |
| 2004-03-23 | 269.87 |
| 2004-03-24 | 270.04 |
| 2004-03-25 | 274.82 |
| 2004-03-26 | 275.80 |
| 2004-03-29 | 280.48 |
| 2004-03-30 | 280.44 |
| 2004-03-31 | 282.34 |
| 2004-04-01 | 285.00 |
| 2004-04-02 | 288.29 |
| 2004-04-05 | 289.29 |
| 2004-04-06 | 289.60 |
| 2004-04-07 | 289.92 |
| 2004-04-08 | 288.37 |
| 2004-04-09 | . |
| 2004-04-12 | 289.15 |
| 2004-04-13 | 287.34 |
| 2004-04-14 | 286.53 |
| 2004-04-15 | 286.63 |
| 2004-04-16 | 289.15 |
| 2004-04-19 | 289.17 |
| 2004-04-20 | 287.97 |
| 2004-04-21 | 286.79 |
| 2004-04-22 | 290.05 |
| 2004-04-23 | 290.94 |
| 2004-04-26 | 292.30 |
| 2004-04-27 | 291.62 |
| 2004-04-28 | 286.76 |
| 2004-04-29 | 284.24 |
| 2004-04-30 | 282.30 |
| 2004-05-03 | 282.09 |
| 2004-05-04 | 283.87 |
| 2004-05-05 | 284.80 |
| 2004-05-06 | 280.78 |
| 2004-05-07 | 274.96 |
| 2004-05-10 | 267.33 |
| 2004-05-11 | 269.96 |
| 2004-05-12 | 270.43 |
| 2004-05-13 | 271.21 |
| 2004-05-14 | 270.02 |
| 2004-05-17 | 264.11 |
| 2004-05-18 | 267.91 |
| 2004-05-19 | 273.12 |
| 2004-05-20 | 270.25 |
| 2004-05-21 | 272.31 |
| 2004-05-24 | 273.56 |
| 2004-05-25 | 275.44 |
| 2004-05-26 | 278.11 |
| 2004-05-27 | 282.02 |
| 2004-05-28 | 281.12 |
| 2004-05-31 | . |
| 2004-06-01 | 280.72 |
| 2004-06-02 | 282.85 |
| 2004-06-03 | 278.38 |
| 2004-06-04 | 280.58 |
| 2004-06-07 | 285.69 |
| 2004-06-08 | 286.27 |
| 2004-06-09 | 283.78 |
| 2004-06-10 | 283.62 |
| 2004-06-11 | . |
| 2004-06-14 | 279.25 |
| 2004-06-15 | 280.76 |
| 2004-06-16 | 281.06 |
| 2004-06-17 | 282.11 |
| 2004-06-18 | 283.88 |
| 2004-06-21 | 284.50 |
| 2004-06-22 | 283.40 |
| 2004-06-23 | 285.90 |
| 2004-06-24 | 288.63 |
| 2004-06-25 | 288.70 |
| 2004-06-28 | 290.81 |
| 2004-06-29 | 291.77 |
| 2004-06-30 | 292.60 |
| 2004-07-01 | 291.09 |
| 2004-07-02 | 290.44 |
| 2004-07-05 | . |
| 2004-07-06 | 287.78 |
| 2004-07-07 | 289.22 |
| 2004-07-08 | 288.16 |
| 2004-07-09 | 288.32 |
| 2004-07-12 | 288.95 |
| 2004-07-13 | 287.75 |
| 2004-07-14 | 286.95 |
| 2004-07-15 | 285.71 |
| 2004-07-16 | 287.51 |
| 2004-07-19 | 287.07 |
| 2004-07-20 | 286.17 |
| 2004-07-21 | 284.33 |
| 2004-07-22 | 281.64 |
| 2004-07-23 | 279.28 |
| 2004-07-26 | 277.38 |
| 2004-07-27 | 277.87 |
| 2004-07-28 | 278.73 |
| 2004-07-29 | 282.12 |
| 2004-07-30 | 282.55 |
| 2004-08-02 | 283.22 |
| 2004-08-03 | 283.53 |
| 2004-08-04 | 283.07 |
| 2004-08-05 | 281.46 |
| 2004-08-06 | 278.05 |
| 2004-08-09 | 277.14 |
| 2004-08-10 | 279.69 |
| 2004-08-11 | 278.02 |
| 2004-08-12 | 275.93 |
| 2004-08-13 | 274.35 |
| 2004-08-16 | 278.00 |
| 2004-08-17 | 278.64 |
| 2004-08-18 | 280.63 |
| 2004-08-19 | 282.47 |
| 2004-08-20 | 283.83 |
| 2004-08-23 | 283.69 |
| 2004-08-24 | 284.63 |
| 2004-08-25 | 286.68 |
| 2004-08-26 | 288.76 |
| 2004-08-27 | 289.06 |
| 2004-08-30 | 288.32 |
| 2004-08-31 | 289.04 |
| 2004-09-01 | 290.29 |
| 2004-09-02 | 292.59 |
| 2004-09-03 | 291.97 |
| 2004-09-06 | . |
| 2004-09-07 | 295.74 |
| 2004-09-08 | 294.28 |
| 2004-09-09 | 293.06 |
| 2004-09-10 | 293.70 |
| 2004-09-13 | 294.84 |
| 2004-09-14 | 295.10 |
| 2004-09-15 | 292.93 |
| 2004-09-16 | 294.21 |
| 2004-09-17 | 294.85 |
| 2004-09-20 | 295.10 |
| 2004-09-21 | 297.10 |
| 2004-09-22 | 294.79 |
| 2004-09-23 | 292.98 |
| 2004-09-24 | 293.71 |
| 2004-09-27 | 293.14 |
| 2004-09-28 | 296.75 |
| 2004-09-29 | 299.64 |
| 2004-09-30 | 302.81 |
| 2004-10-01 | 306.77 |
| 2004-10-04 | 307.19 |
| 2004-10-05 | 307.51 |
| 2004-10-06 | 309.41 |
| 2004-10-07 | 307.71 |
| 2004-10-08 | 307.85 |
| 2004-10-11 | 307.37 |
| 2004-10-12 | 303.82 |
| 2004-10-13 | 300.54 |
| 2004-10-14 | 299.41 |
| 2004-10-15 | 301.61 |
| 2004-10-18 | 302.98 |
| 2004-10-19 | 302.16 |
| 2004-10-20 | 300.49 |
| 2004-10-21 | 301.51 |
| 2004-10-22 | 302.44 |
| 2004-10-25 | 302.12 |
| 2004-10-26 | 303.69 |
| 2004-10-27 | 307.58 |
| 2004-10-28 | 307.01 |
| 2004-10-29 | 308.52 |
| 2004-11-01 | 309.34 |
| 2004-11-02 | 310.54 |
| 2004-11-03 | 313.50 |
| 2004-11-04 | 317.58 |
| 2004-11-05 | 319.52 |
| 2004-11-08 | 319.36 |
| 2004-11-09 | 320.35 |
| 2004-11-10 | 321.27 |
| 2004-11-11 | 322.26 |
| 2004-11-12 | 324.21 |
| 2004-11-15 | 324.60 |
| 2004-11-16 | 323.83 |
| 2004-11-17 | 327.78 |
| 2004-11-18 | 328.99 |
| 2004-11-19 | 328.82 |
| 2004-11-22 | 328.70 |
| 2004-11-23 | 328.80 |
| 2004-11-24 | 330.94 |
| 2004-11-25 | . |
| 2004-11-26 | 332.95 |
| 2004-11-29 | 334.26 |
| 2004-11-30 | 333.71 |
| 2004-12-01 | 337.07 |
| 2004-12-02 | 337.38 |
| 2004-12-03 | 338.22 |
| 2004-12-06 | 338.38 |
| 2004-12-07 | 334.43 |
| 2004-12-08 | 331.40 |
| 2004-12-09 | 330.95 |
| 2004-12-10 | 329.98 |
| 2004-12-13 | 335.03 |
| 2004-12-14 | 336.22 |
| 2004-12-15 | 340.08 |
| 2004-12-16 | 337.90 |
| 2004-12-17 | 335.62 |
| 2004-12-20 | 339.46 |
| 2004-12-21 | 341.09 |
| 2004-12-22 | 342.52 |
| 2004-12-23 | 344.38 |
| 2004-12-24 | . |
| 2004-12-27 | 345.83 |
| 2004-12-28 | 347.06 |
| 2004-12-29 | 346.30 |
| 2004-12-30 | 347.92 |
| 2004-12-31 | 347.62 |
| 2005-01-03 | 346.48 |
| 2005-01-04 | 339.33 |
| 2005-01-05 | 335.22 |
| 2005-01-06 | 335.14 |
| 2005-01-07 | 334.48 |
| 2005-01-10 | 335.47 |
| 2005-01-11 | 334.10 |
| 2005-01-12 | 336.47 |
| 2005-01-13 | 335.66 |
| 2005-01-14 | 337.18 |
| 2005-01-17 | . |
| 2005-01-18 | 339.34 |
| 2005-01-19 | 338.94 |
| 2005-01-20 | 336.73 |
| 2005-01-21 | 335.98 |
| 2005-01-24 | 333.71 |
| 2005-01-25 | 333.36 |
| 2005-01-26 | 335.73 |
| 2005-01-27 | 336.69 |
#2005-01-28| 337.08
#2005-01-31| 341.51
#2005-02-01| 343.84
#2005-02-02| 346.14
#2005-02-03| 343.67
#2005-02-04| 347.36
#2005-02-07| 347.71
#2005-02-08| 346.61
#2005-02-09| 345.69
#2005-02-10| 349.53
#2005-02-11| 352.17
#2005-02-14| 354.49
#2005-02-15| 356.94
#2005-02-16| 356.91
#2005-02-17| 357.21
#2005-02-18| 360.84
#2005-02-21| .
#2005-02-22| 360.14
#2005-02-23| 360.81
#2005-02-24| 363.71
#2005-02-25| 367.66
#2005-02-28| 367.32
#2005-03-01| 368.67
#2005-03-02| 367.49
#2005-03-03| 367.83
#2005-03-04| 374.86
#2005-03-07| 374.58
#2005-03-08| 374.35
#2005-03-09| 375.47
#2005-03-10| 372.91
#2005-03-11| 373.23
#2005-03-14| 371.27
#2005-03-15| 368.70
#2005-03-16| 364.15
#2005-03-17| 364.58
#2005-03-18| 364.80
#2005-03-21| 361.87
#2005-03-22| 362.69
#2005-03-23| 358.59
#2005-03-24| 357.41
#2005-03-25| .
#2005-03-28| 357.00
#2005-03-29| 352.69
#2005-03-30| 355.01
#2005-03-31| 357.92
#2005-04-01| 358.20
#2005-04-04| 355.18
#2005-04-05| 356.63
#2005-04-06| 359.27
#2005-04-07| 360.79
#2005-04-08| 357.74
#2005-04-11| 357.56
#2005-04-12| 355.24
#2005-04-13| 351.01
#2005-04-14| 342.95
#2005-04-15| 337.31
#2005-04-18| 335.38
#2005-04-19| 340.00
#2005-04-20| 337.61
#2005-04-21| 340.54
#2005-04-22| 340.62
#2005-04-25| 343.11
#2005-04-26| 339.61
#2005-04-27| 335.99
#2005-04-28| 334.90
#2005-04-29| 339.77
#2005-05-02| 342.07
#2005-05-03| 343.67
#2005-05-04| 349.29
#2005-05-05| 349.52
#2005-05-06| 350.48
#2005-05-09| 350.08
#2005-05-10| 347.27
#2005-05-11| 347.01
#2005-05-12| 342.14
#2005-05-13| 337.20
#2005-05-16| 335.79
#2005-05-17| 336.84
#2005-05-18| 343.25
#2005-05-19| 344.63
#2005-05-20| 342.55
#2005-05-23| 344.94
#2005-05-24| 344.68
#2005-05-25| 341.82
#2005-05-26| 342.60
#2005-05-27| 343.42
#2005-05-30| .
#2005-05-31| 341.08
#2005-06-01| 344.55
#2005-06-02| 344.87
#2005-06-03| 344.21
#2005-06-06| 344.64
#2005-06-07| 346.40
#2005-06-08| 346.67
#2005-06-09| 344.64
#2005-06-10| 346.19
#2005-06-13| 345.76
#2005-06-14| 347.66
#2005-06-15| 349.30
#2005-06-16| 352.84
#2005-06-17| 353.92
#2005-06-20| 351.31
#2005-06-21| 350.78
#2005-06-22| 352.31
#2005-06-23| 348.13
#2005-06-24| 344.35
#2005-06-27| 343.21
#2005-06-28| 346.44
#2005-06-29| 345.88
#2005-06-30| 343.50
#2005-07-01| 342.59
#2005-07-04| .
#2005-07-05| 340.78
#2005-07-06| 340.51
#2005-07-07| 338.65
#2005-07-08| 342.62
#2005-07-11| 348.17
#2005-07-12| 350.14
#2005-07-13| 348.95
#2005-07-14| 350.69
#2005-07-15| 349.85
#2005-07-18| 350.11
#2005-07-19| 352.70
#2005-07-20| 355.72
#2005-07-21| 356.68
#2005-07-22| 357.50
#2005-07-25| 355.48
#2005-07-26| 349.86
#2005-07-27| 353.16
#2005-07-28| 358.25
#2005-07-29| 357.54
#2005-08-01| 357.69
#2005-08-02| 362.42
#2005-08-03| 364.64
#2005-08-04| 362.50
#2005-08-05| 359.41
#2005-08-08| 359.87
#2005-08-09| 362.33
#2005-08-10| 364.00
#2005-08-11| 366.51
#2005-08-12| 364.30
#2005-08-15| 363.12
#2005-08-16| 359.03
#2005-08-17| 359.11
#2005-08-18| 355.16
#2005-08-19| 355.99
#2005-08-22| 358.80
#2005-08-23| 355.63
#2005-08-24| 353.95
#2005-08-25| 352.22
#2005-08-26| 351.27
#2005-08-29| 350.26
#2005-08-30| 348.32
#2005-08-31| 350.79
#2005-09-01| 354.03
#2005-09-02| 356.37
#2005-09-05| .
#2005-09-06| 358.64
#2005-09-07| 361.29
#2005-09-08| 360.21
#2005-09-09| 362.68
#2005-09-12| 362.63
#2005-09-13| 359.16
#2005-09-14| 359.66
#2005-09-15| 357.76
#2005-09-16| 358.43
#2005-09-19| 355.31
#2005-09-20| 354.99
#2005-09-21| 350.39
#2005-09-22| 348.86
#2005-09-23| 349.80
#2005-09-26| 353.18
#2005-09-27| 351.64
#2005-09-28| 353.16
#2005-09-29| 354.52
#2005-09-30| 357.65
#2005-10-03| 356.94
#2005-10-04| 358.22
#2005-10-05| 353.11
#2005-10-06| 350.59
#2005-10-07| 352.27
#2005-10-10| 351.70
#2005-10-11| 352.28
#2005-10-12| 349.99
#2005-10-13| 347.32
#2005-10-14| 348.97
#2005-10-17| 348.34
#2005-10-18| 343.81
#2005-10-19| 342.54
#2005-10-20| 343.70
#2005-10-21| 344.73
#2005-10-24| 349.57
#2005-10-25| 351.06
#2005-10-26| 353.18
#2005-10-27| 350.79
#2005-10-28| 353.84
#2005-10-31| 357.64
#2005-11-01| 358.17
#2005-11-02| 360.32
#2005-11-03| 360.09
#2005-11-04| 357.69
#2005-11-07| 357.76
#2005-11-08| 356.07
#2005-11-09| 358.14
#2005-11-10| 361.15
#2005-11-11| 364.24
#2005-11-14| 364.17
#2005-11-15| 364.16
#2005-11-16| 361.73
#2005-11-17| 366.37
#2005-11-18| 368.49
#2005-11-21| 370.66
#2005-11-22| 371.22
#2005-11-23| 371.70
#2005-11-24| .
#2005-11-25| 371.83
#2005-11-28| 372.15
#2005-11-29| 373.45
#2005-11-30| 371.93
#2005-12-01| 376.66
#2005-12-02| 377.92
#2005-12-05| 378.88
#2005-12-06| 379.30
#2005-12-07| 377.34
#2005-12-08| 377.86
#2005-12-09| 378.65
#2005-12-12| 382.25
#2005-12-13| 383.68
#2005-12-14| 384.59
#2005-12-15| 382.54
#2005-12-16| 382.78
#2005-12-19| 382.61
#2005-12-20| 381.22
#2005-12-21| 385.82
#2005-12-22| 388.30
#2005-12-23| 389.47
#2005-12-26| .
#2005-12-27| 389.03
#2005-12-28| 391.33
#2005-12-29| 391.06
#2005-12-30| 387.89
#2006-01-02| .
#2006-01-03| 396.13
#2006-01-04| 398.72
#2006-01-05| 400.26
#2006-01-06| 404.67
#2006-01-09| 403.09
#2006-01-10| 400.48
#2006-01-11| 401.45
#2006-01-12| 400.95
#2006-01-13| 399.99
#2006-01-16| .
#2006-01-17| 396.62
#2006-01-18| 392.39
#2006-01-19| 396.61
#2006-01-20| 393.53
#2006-01-23| 395.85
#2006-01-24| 398.13
#2006-01-25| 399.75
#2006-01-26| 402.77
#2006-01-27| 405.08
#2006-01-30| 404.43
#2006-01-31| 407.24
#2006-02-01| 408.67
#2006-02-02| 405.24
#2006-02-03| 402.06
#2006-02-06| 404.63
#2006-02-07| 402.92
#2006-02-08| 399.03
#2006-02-09| 401.41
#2006-02-10| 401.07
#2006-02-13| 397.63
#2006-02-14| 402.01
#2006-02-15| 401.17
#2006-02-16| 404.34
#2006-02-17| 402.65
#2006-02-20| .
#2006-02-21| 401.28
#2006-02-22| 402.04
#2006-02-23| 405.01
#2006-02-24| 405.05
#2006-02-27| 406.90
#2006-02-28| 404.47
#2006-03-01| 405.94
#2006-03-02| 405.64
#2006-03-03| 403.01
#2006-03-06| 400.54
#2006-03-07| 397.79
#2006-03-08| 393.43
#2006-03-09| 396.95
#2006-03-10| 399.47
#2006-03-13| 402.45
#2006-03-14| 406.38
#2006-03-15| 408.35
#2006-03-16| 409.71
#2006-03-17| 410.60
#2006-03-20| 411.59
#2006-03-21| 408.80
#2006-03-22| 410.62
#2006-03-23| 408.42
#2006-03-24| 410.12
#2006-03-27| 410.01
#2006-03-28| 410.10
#2006-03-29| 408.99
#2006-03-30| 413.28
#2006-03-31| 411.12
#2006-04-03| 415.13
#2006-04-04| 417.45
#2006-04-05| 418.69
#2006-04-06| 420.39
#2006-04-07| 416.63
#2006-04-10| 415.63
#2006-04-11| 412.61
#2006-04-12| 411.13
#2006-04-13| 412.39
#2006-04-14| .
#2006-04-17| 414.20
#2006-04-18| 418.49
#2006-04-19| 422.81
#2006-04-20| 427.69
#2006-04-21| 431.37
#2006-04-24| 430.53
#2006-04-25| 429.17
#2006-04-26| 431.95
#2006-04-27| 433.83
#2006-04-28| 432.11
#2006-05-01| 435.25
#2006-05-02| 439.15
#2006-05-03| 438.13
#2006-05-04| 441.39
#2006-05-05| 446.79
#2006-05-08| 449.36
#2006-05-09| 451.33
#2006-05-10| 450.71
#2006-05-11| 447.27
#2006-05-12| 440.08
#2006-05-15| 435.55
#2006-05-16| 434.38
#2006-05-17| 428.85
#2006-05-18| 423.78
#2006-05-19| 420.58
#2006-05-22| 412.67
#2006-05-23| 415.79
#2006-05-24| 413.77
#2006-05-25| 416.77
#2006-05-26| 422.29
#2006-05-29| .
#2006-05-30| 417.35
#2006-05-31| 417.88
#2006-06-01| 418.24
#2006-06-02| 422.87
#2006-06-05| 416.89
#2006-06-06| 409.03
#2006-06-07| 402.99
#2006-06-08| 393.00
#2006-06-09| 394.63
#2006-06-12| 389.47
#2006-06-13| 378.79
#2006-06-14| 383.32
#2006-06-15| 392.12
#2006-06-16| 394.88
#2006-06-19| 390.35
#2006-06-20| 390.03
#2006-06-21| 394.26
#2006-06-22| 395.91
#2006-06-23| 399.94
#2006-06-26| 400.07
#2006-06-27| 399.16
#2006-06-28| 396.63
#2006-06-29| 406.03
#2006-06-30| 416.38
#2006-07-03| 418.78
#2006-07-04| .
#2006-07-05| 413.22
#2006-07-06| 411.92
#2006-07-07| 411.68
#2006-07-10| 413.08
#2006-07-11| 413.36
#2006-07-12| 410.60
#2006-07-13| 404.67
#2006-07-14| 399.14
#2006-07-17| 395.20
#2006-07-18| 392.41
#2006-07-19| 401.07
#2006-07-20| 402.81
#2006-07-21| 399.62
#2006-07-24| 403.18
#2006-07-25| 406.17
#2006-07-26| 406.66
#2006-07-27| 407.48
#2006-07-28| 412.43
#2006-07-31| 413.18
#2006-08-01| 408.65
#2006-08-02| 412.91
#2006-08-03| 412.98
#2006-08-04| 415.97
#2006-08-07| 410.45
#2006-08-08| 411.13
#2006-08-09| 413.24
#2006-08-10| 411.79
#2006-08-11| 411.35
#2006-08-14| 413.05
#2006-08-15| 419.44
#2006-08-16| 425.09
#2006-08-17| 427.26
#2006-08-18| 426.77
#2006-08-21| 424.61
#2006-08-22| 424.60
#2006-08-23| 423.83
#2006-08-24| 423.17
#2006-08-25| 422.01
#2006-08-28| 423.15
#2006-08-29| 424.53
#2006-08-30| 426.58
#2006-08-31| 427.56
#2006-09-01| 430.11
#2006-09-04| .
#2006-09-05| 430.43
#2006-09-06| 425.75
#2006-09-07| 420.24
#2006-09-08| 422.32
#2006-09-11| 417.16
#2006-09-12| 419.93
#2006-09-13| 421.32
#2006-09-14| 424.53
#2006-09-15| 424.83
#2006-09-18| 425.85
#2006-09-19| 425.33
#2006-09-20| 428.05
#2006-09-21| 429.29
#2006-09-22| 428.23
#2006-09-25| 429.94
#2006-09-26| 433.61
#2006-09-27| 435.61
#2006-09-28| 436.80
#2006-09-29| 436.02
#2006-10-02| 438.42
#2006-10-03| 437.25
#2006-10-04| 436.94
#2006-10-05| 440.81
#2006-10-06| 438.50
#2006-10-09| 440.55
#2006-10-10| 439.33
#2006-10-11| 435.25
#2006-10-12| 438.55
#2006-10-13| 439.98
#2006-10-16| 444.10
#2006-10-17| 441.30
#2006-10-18| 442.28
#2006-10-19| 444.50
#2006-10-20| 444.21
#2006-10-23| 445.19
#2006-10-24| 447.03
#2006-10-25| 449.44
#2006-10-26| 452.73
#2006-10-27| 452.44
#2006-10-30| 451.75
#2006-10-31| 452.20
#2006-11-01| 454.76
#2006-11-02| 455.24
#2006-11-03| 453.35
#2006-11-06| 457.76
#2006-11-07| 460.03
#2006-11-08| 458.57
#2006-11-09| 458.72
#2006-11-10| 460.75
#2006-11-13| 461.62
#2006-11-14| 463.75
#2006-11-15| 464.39
#2006-11-16| 464.55
#2006-11-17| 461.22
#2006-11-20| 458.32
#2006-11-21| 459.44
#2006-11-22| 465.20
#2006-11-23| .
#2006-11-24| 467.11
#2006-11-27| 462.56
#2006-11-28| 461.64
#2006-11-29| 466.99
#2006-11-30| 467.38
#2006-12-01| 467.87
#2006-12-04| 472.40
#2006-12-05| 474.25
#2006-12-06| 475.47
#2006-12-07| 476.44
#2006-12-08| 476.33
#2006-12-11| 475.63
#2006-12-12| 475.38
#2006-12-13| 477.43
#2006-12-14| 479.18
#2006-12-15| 480.69
#2006-12-18| 480.53
#2006-12-19| 479.09
#2006-12-20| 484.10
#2006-12-21| 481.13
#2006-12-22| 477.85
#2006-12-25| .
#2006-12-26| 480.03
#2006-12-27| 485.37
#2006-12-28| 484.35
#2006-12-29| 483.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 486.32
#2007-01-04| 482.40
#2007-01-05| 476.33
#2007-01-08| 475.45
#2007-01-09| 476.48
#2007-01-10| 472.92
#2007-01-11| 477.37
#2007-01-12| 485.36
#2007-01-15| .
#2007-01-16| 489.46
#2007-01-17| 491.76
#2007-01-18| 491.20
#2007-01-19| 493.55
#2007-01-22| 490.73
#2007-01-23| 494.01
#2007-01-24| 497.36
#2007-01-25| 492.15
#2007-01-26| 489.17
#2007-01-29| 490.77
#2007-01-30| 491.19
#2007-01-31| 494.94
#2007-02-01| 501.32
#2007-02-02| 499.89
#2007-02-05| 497.39
#2007-02-06| 500.63
#2007-02-07| 502.36
#2007-02-08| 497.94
#2007-02-09| 498.97
#2007-02-12| 497.18
#2007-02-13| 501.99
#2007-02-14| 505.98
#2007-02-15| 508.64
#2007-02-16| 508.38
#2007-02-19| .
#2007-02-20| 509.10
#2007-02-21| 508.81
#2007-02-22| 511.38
#2007-02-23| 512.83
#2007-02-26| 515.87
#2007-02-27| 504.86
#2007-02-28| 498.27
#2007-03-01| 493.97
#2007-03-02| 490.38
#2007-03-05| 481.22
#2007-03-06| 489.84
#2007-03-07| 491.22
#2007-03-08| 497.36
#2007-03-09| 497.70
#2007-03-12| 504.67
#2007-03-13| 498.29
#2007-03-14| 492.81
#2007-03-15| 500.91
#2007-03-16| 498.85
#2007-03-19| 504.68
#2007-03-20| 508.65
#2007-03-21| 511.90
#2007-03-22| 517.33
#2007-03-23| 516.69
#2007-03-26| 518.74
#2007-03-27| 516.67
#2007-03-28| 515.84
#2007-03-29| 518.10
#2007-03-30| 518.88
#2007-04-02| 517.41
#2007-04-03| 522.48
#2007-04-04| 525.76
#2007-04-05| 527.84
#2007-04-06| .
#2007-04-09| 531.20
#2007-04-10| 531.76
#2007-04-11| 528.67
#2007-04-12| 530.88
#2007-04-13| 533.84
#2007-04-16| 541.73
#2007-04-17| 540.03
#2007-04-18| 540.17
#2007-04-19| 537.71
#2007-04-20| 542.23
#2007-04-23| 539.21
#2007-04-24| 540.85
#2007-04-25| 545.20
#2007-04-26| 544.97
#2007-04-27| 544.10
#2007-04-30| 540.92
#2007-05-01| 538.71
#2007-05-02| 541.53
#2007-05-03| 545.68
#2007-05-04| 546.47
#2007-05-07| 551.03
#2007-05-08| 546.87
#2007-05-09| 549.65
#2007-05-10| 544.43
#2007-05-11| 547.09
#2007-05-14| 546.61
#2007-05-15| 549.30
#2007-05-16| 550.38
#2007-05-17| 551.71
#2007-05-18| 556.58
#2007-05-21| 560.44
#2007-05-22| 562.34
#2007-05-23| 560.65
#2007-05-24| 554.51
#2007-05-25| 555.47
#2007-05-28| .
#2007-05-29| 556.78
#2007-05-30| 557.78
#2007-05-31| 563.31
#2007-06-01| 568.71
#2007-06-04| 570.39
#2007-06-05| 572.74
#2007-06-06| 563.06
#2007-06-07| 555.32
#2007-06-08| 555.15
#2007-06-11| 558.88
#2007-06-12| 556.06
#2007-06-13| 559.87
#2007-06-14| 567.03
#2007-06-15| 574.75
#2007-06-18| 577.97
#2007-06-19| 582.14
#2007-06-20| 583.39
#2007-06-21| 583.93
#2007-06-22| 583.65
#2007-06-25| 582.92
#2007-06-26| 579.65
#2007-06-27| 577.25
#2007-06-28| 582.50
#2007-06-29| 587.99
#2007-07-02| 593.60
#2007-07-03| 595.71
#2007-07-04| .
#2007-07-05| 596.80
#2007-07-06| 599.42
#2007-07-09| 601.78
#2007-07-10| 596.26
#2007-07-11| 598.53
#2007-07-12| 604.99
#2007-07-13| 613.16
#2007-07-16| 614.00
#2007-07-17| 619.29
#2007-07-18| 614.70
#2007-07-19| 620.27
#2007-07-20| 616.58
#2007-07-23| 618.51
#2007-07-24| 610.10
#2007-07-25| 602.78
#2007-07-26| 592.88
#2007-07-27| 579.05
#2007-07-30| 588.43
#2007-07-31| 591.52
#2007-08-01| 587.22
#2007-08-02| 589.01
#2007-08-03| 583.74
#2007-08-06| 586.82
#2007-08-07| 586.72
#2007-08-08| 597.83
#2007-08-09| 585.81
#2007-08-10| 580.70
#2007-08-13| 583.87
#2007-08-14| 575.68
#2007-08-15| 566.78
#2007-08-16| 552.48
#2007-08-17| 552.48
#2007-08-20| 562.62
#2007-08-21| 568.62
#2007-08-22| 578.79
#2007-08-23| 580.62
#2007-08-24| 585.74
#2007-08-27| 585.67
#2007-08-28| 578.86
#2007-08-29| 583.26
#2007-08-30| 588.06
#2007-08-31| 598.49
#2007-09-03| .
#2007-09-04| 601.12
#2007-09-05| 594.52
#2007-09-06| 598.48
#2007-09-07| 589.65
#2007-09-10| 585.74
#2007-09-11| 591.97
#2007-09-12| 592.54
#2007-09-13| 593.10
#2007-09-14| 594.98
#2007-09-17| 594.54
#2007-09-18| 604.94
#2007-09-19| 620.28
#2007-09-20| 623.66
#2007-09-21| 627.80
#2007-09-24| 630.28
#2007-09-25| 632.57
#2007-09-26| 636.71
#2007-09-27| 642.32
#2007-09-28| 642.55
#2007-10-01| 648.84
#2007-10-02| 645.49
#2007-10-03| 643.98
#2007-10-04| 644.89
#2007-10-05| 650.08
#2007-10-08| 648.09
#2007-10-09| 658.48
#2007-10-10| 658.89
#2007-10-11| 663.33
#2007-10-12| 664.69
#2007-10-15| 664.39
#2007-10-16| 660.55
#2007-10-17| 661.30
#2007-10-18| 666.39
#2007-10-19| 657.39
#2007-10-22| 646.28
#2007-10-23| 658.53
#2007-10-24| 657.57
#2007-10-25| 662.91
#2007-10-26| 671.00
#2007-10-29| 678.00
#2007-10-30| 670.16
#2007-10-31| 678.13
#2007-11-01| 665.33
#2007-11-02| 667.54
#2007-11-05| 661.57
#2007-11-06| 671.12
#2007-11-07| 669.03
#2007-11-08| 668.50
#2007-11-09| 660.24
#2007-11-12| 639.41
#2007-11-13| 644.10
#2007-11-14| 654.02
#2007-11-15| 641.47
#2007-11-16| 637.39
#2007-11-19| 623.21
#2007-11-20| 632.72
#2007-11-21| 621.35
#2007-11-22| .
#2007-11-23| 629.93
#2007-11-26| 629.83
#2007-11-27| 632.04
#2007-11-28| 646.08
#2007-11-29| 652.13
#2007-11-30| 658.22
#2007-12-03| 660.97
#2007-12-04| 661.80
#2007-12-05| 669.18
#2007-12-06| 674.00
#2007-12-07| 677.70
#2007-12-10| 680.76
#2007-12-11| 673.26
#2007-12-12| 677.14
#2007-12-13| 673.66
#2007-12-14| 666.26
#2007-12-17| 652.80
#2007-12-18| 653.60
#2007-12-19| 653.69
#2007-12-20| 662.77
#2007-12-21| 674.85
#2007-12-24| 681.47
#2007-12-25| .
#2007-12-26| 687.06
#2007-12-27| 688.33
#2007-12-28| 691.09
#2007-12-31| 689.16
#2008-01-01| .
#2008-01-02| 687.86
#2008-01-03| 695.05
#2008-01-04| 689.68
#2008-01-07| 687.99
#2008-01-08| 687.18
#2008-01-09| 689.60
#2008-01-10| 682.92
#2008-01-11| 681.22
#2008-01-14| 698.76
#2008-01-15| 683.55
#2008-01-16| 655.52
#2008-01-17| 633.28
#2008-01-18| 631.33
#2008-01-21| .
#2008-01-22| 597.60
#2008-01-23| 597.40
#2008-01-24| 621.99
#2008-01-25| 628.29
#2008-01-28| 627.99
#2008-01-29| 634.81
#2008-01-30| 624.83
#2008-01-31| 635.80
#2008-02-01| 646.28
#2008-02-04| 650.08
#2008-02-05| 628.90
#2008-02-06| 627.13
#2008-02-07| 617.62
#2008-02-08| 619.78
#2008-02-11| 623.95
#2008-02-12| 637.28
#2008-02-13| 638.54
#2008-02-14| 648.45
#2008-02-15| 645.71
#2008-02-18| .
#2008-02-19| 657.81
#2008-02-20| 650.24
#2008-02-21| 652.35
#2008-02-22| 651.74
#2008-02-25| 667.63
#2008-02-26| 671.96
#2008-02-27| 677.23
#2008-02-28| 671.93
#2008-02-29| 661.23
#2008-03-03| 654.61
#2008-03-04| 645.55
#2008-03-05| 656.92
#2008-03-06| 658.13
#2008-03-07| 639.37
#2008-03-10| 621.12
#2008-03-11| 641.46
#2008-03-12| 647.81
#2008-03-13| 648.69
#2008-03-14| 645.82
#2008-03-17| 633.62
#2008-03-18| 652.58
#2008-03-19| 634.27
#2008-03-20| 623.86
#2008-03-21| .
#2008-03-24| 637.33
#2008-03-25| 660.34
#2008-03-26| 662.32
#2008-03-27| 662.20
#2008-03-28| 661.56
#2008-03-31| 659.64
#2008-04-01| 664.80
#2008-04-02| 669.91
#2008-04-03| 682.88
#2008-04-04| 690.37
#2008-04-07| 693.77
#2008-04-08| 694.29
#2008-04-09| 694.00
#2008-04-10| 697.45
#2008-04-11| 698.61
#2008-04-14| 701.38
#2008-04-15| 704.19
#2008-04-16| 728.70
#2008-04-17| 724.76
#2008-04-18| 734.06
#2008-04-21| 744.81
#2008-04-22| 736.68
#2008-04-23| 729.67
#2008-04-24| 718.25
#2008-04-25| 731.95
#2008-04-28| 724.84
#2008-04-29| 709.75
#2008-04-30| 712.64
#2008-05-01| 710.90
#2008-05-02| 716.32
#2008-05-05| 722.01
#2008-05-06| 726.42
#2008-05-07| 721.46
#2008-05-08| 726.88
#2008-05-09| 717.55
#2008-05-12| 723.78
#2008-05-13| 724.51
#2008-05-14| 730.69
#2008-05-15| 736.30
#2008-05-16| 742.35
#2008-05-19| 742.45
#2008-05-20| 740.55
#2008-05-21| 734.56
#2008-05-22| 735.65
#2008-05-23| 727.92
#2008-05-26| .
#2008-05-27| 719.61
#2008-05-28| 732.58
#2008-05-29| 733.32
#2008-05-30| 737.91
#2008-06-02| 735.76
#2008-06-03| 742.10
#2008-06-04| 742.47
#2008-06-05| 753.88
#2008-06-06| 747.20
#2008-06-09| 748.94
#2008-06-10| 735.78
#2008-06-11| 736.02
#2008-06-12| 734.31
#2008-06-13| 740.85
#2008-06-16| 746.76
#2008-06-17| 759.65
#2008-06-18| 752.54
#2008-06-19| 746.09
#2008-06-20| 737.29
#2008-06-23| 735.87
#2008-06-24| 723.82
#2008-06-25| 723.57
#2008-06-26| 715.38
#2008-06-27| 716.77
#2008-06-30| 715.48
#2008-07-01| 708.72
#2008-07-02| 692.42
#2008-07-03| 684.34
#2008-07-04| .
#2008-07-07| 682.84
#2008-07-08| 677.65
#2008-07-09| 684.95
#2008-07-10| 691.87
#2008-07-11| 688.64
#2008-07-14| 692.30
#2008-07-15| 682.84
#2008-07-16| 678.82
#2008-07-17| 684.05
#2008-07-18| 677.42
#2008-07-21| 691.42
#2008-07-22| 693.10
#2008-07-23| 682.62
#2008-07-24| 673.57
#2008-07-25| 677.20
#2008-07-28| 675.67
#2008-07-29| 672.10
#2008-07-30| 685.82
#2008-07-31| 682.58
#2008-08-01| 673.47
#2008-08-04| 655.46
#2008-08-05| 647.86
#2008-08-06| 657.53
#2008-08-07| 651.01
#2008-08-08| 643.58
#2008-08-11| 642.35
#2008-08-12| 640.56
#2008-08-13| 645.93
#2008-08-14| 645.99
#2008-08-15| 636.59
#2008-08-18| 637.15
#2008-08-19| 632.75
#2008-08-20| 640.15
#2008-08-21| 644.11
#2008-08-22| 642.69
#2008-08-25| 637.51
#2008-08-26| 635.85
#2008-08-27| 640.27
#2008-08-28| 642.09
#2008-08-29| 643.31
#2008-09-01| .
#2008-09-02| 630.48
#2008-09-03| 621.48
#2008-09-04| 604.65
#2008-09-05| 600.28
#2008-09-08| 603.24
#2008-09-09| 582.46
#2008-09-10| 581.79
#2008-09-11| 583.71
#2008-09-12| 601.70
#2008-09-15| 585.33
#2008-09-16| 585.05
#2008-09-17| 570.82
#2008-09-18| 576.29
#2008-09-19| 611.07
#2008-09-22| 607.08
#2008-09-23| 593.29
#2008-09-24| 588.97
#2008-09-25| 585.61
#2008-09-26| 566.77
#2008-09-29| 529.17
#2008-09-30| 530.06
#2008-10-01| 525.44
#2008-10-02| 483.57
#2008-10-03| 486.02
#2008-10-06| 457.64
#2008-10-07| 451.78
#2008-10-08| 436.43
#2008-10-09| 426.64
#2008-10-10| 407.60
#2008-10-13| 439.37
#2008-10-14| 452.67
#2008-10-15| 415.74
#2008-10-16| 400.09
#2008-10-17| 401.53
#2008-10-20| 418.95
#2008-10-21| 410.06
#2008-10-22| 380.96
#2008-10-23| 380.81
#2008-10-24| 365.56
#2008-10-27| 340.56
#2008-10-28| 361.08
#2008-10-29| 392.04
#2008-10-30| 405.76
#2008-10-31| 411.77
#2008-11-03| 415.29
#2008-11-04| 436.37
#2008-11-05| 424.33
#2008-11-06| 396.12
#2008-11-07| 404.08
#2008-11-10| 410.82
#2008-11-11| 391.65
#2008-11-12| 375.13
#2008-11-13| 382.55
#2008-11-14| 377.24
#2008-11-17| 371.30
#2008-11-18| 367.23
#2008-11-19| 344.74
#2008-11-20| 321.26
#2008-11-21| 327.18
#2008-11-24| 345.63
#2008-11-25| 355.78
#2008-11-26| 358.59
#2008-11-27| .
#2008-11-28| 363.99
#2008-12-01| 339.87
#2008-12-02| 343.98
#2008-12-03| 343.71
#2008-12-04| 340.88
#2008-12-05| 336.31
#2008-12-08| 363.83
#2008-12-09| 366.19
#2008-12-10| 374.84
#2008-12-11| 371.45
#2008-12-12| 369.21
#2008-12-15| 375.82
#2008-12-16| 389.34
#2008-12-17| 399.44
#2008-12-18| 395.61
#2008-12-19| 384.00
#2008-12-22| 374.41
#2008-12-23| 373.13
#2008-12-24| 371.98
#2008-12-25| .
#2008-12-26| 375.55
#2008-12-29| 380.34
#2008-12-30| 388.59
#2008-12-31| 386.87
#2009-01-01| .
#2009-01-02| 398.68
#2009-01-05| 399.92
#2009-01-06| 404.85
#2009-01-07| 404.77
#2009-01-08| 404.06
#2009-01-09| 396.40
#2009-01-12| 386.80
#2009-01-13| 382.12
#2009-01-14| 372.43
#2009-01-15| 367.76
#2009-01-16| 376.49
#2009-01-19| .
#2009-01-20| 357.99
#2009-01-21| 362.29
#2009-01-22| 360.42
#2009-01-23| 357.30
#2009-01-26| 362.96
#2009-01-27| 362.94
#2009-01-28| 374.31
#2009-01-29| 368.87
#2009-01-30| 355.37
#2009-02-02| 351.06
#2009-02-03| 356.23
#2009-02-04| 364.26
#2009-02-05| 368.17
#2009-02-06| 380.24
#2009-02-09| 385.08
#2009-02-10| 375.53
#2009-02-11| 373.67
#2009-02-12| 368.61
#2009-02-13| 371.30
#2009-02-16| .
#2009-02-17| 351.49
#2009-02-18| 351.41
#2009-02-19| 352.67
#2009-02-20| 344.63
#2009-02-23| 335.40
#2009-02-24| 338.40
#2009-02-25| 335.10
#2009-02-26| 337.93
#2009-02-27| 335.06
#2009-03-02| 316.95
#2009-03-03| 316.28
#2009-03-04| 328.12
#2009-03-05| 316.96
#2009-03-06| 317.11
#2009-03-09| 319.05
#2009-03-10| 337.86
#2009-03-11| 345.27
#2009-03-12| 345.20
#2009-03-13| 348.22
#2009-03-16| 353.57
#2009-03-17| 351.94
#2009-03-18| 355.46
#2009-03-19| 368.21
#2009-03-20| 367.57
#2009-03-23| 380.30
#2009-03-24| 383.03
#2009-03-25| 383.26
#2009-03-26| 390.36
#2009-03-27| 381.72
#2009-03-30| 364.30
#2009-03-31| 367.48
#2009-04-01| 373.32
#2009-04-02| 391.48
#2009-04-03| 397.10
#2009-04-06| 394.21
#2009-04-07| 384.55
#2009-04-08| 386.33
#2009-04-09| 402.42
#2009-04-10| .
#2009-04-13| 406.69
#2009-04-14| 406.90
#2009-04-15| 407.06
#2009-04-16| 411.01
#2009-04-17| 410.71
#2009-04-20| 399.60
#2009-04-21| 403.15
#2009-04-22| 406.69
#2009-04-23| 404.33
#2009-04-24| 416.70
#2009-04-27| 412.01
#2009-04-28| 406.58
#2009-04-29| 413.45
#2009-04-30| 423.69
#2009-05-01| 425.59
#2009-05-04| 442.62
#2009-05-05| 440.70
#2009-05-06| 440.22
#2009-05-07| 439.29
#2009-05-08| 447.26
#2009-05-11| 446.78
#2009-05-12| 450.30
#2009-05-13| 442.93
#2009-05-14| 444.63
#2009-05-15| 449.42
#2009-05-18| 455.94
#2009-05-19| 465.67
#2009-05-20| 476.35
#2009-05-21| 465.75
#2009-05-22| 471.29
#2009-05-25| .
#2009-05-26| 476.67
#2009-05-27| 470.23
#2009-05-28| 470.13
#2009-05-29| 479.00
#2009-06-01| 492.14
#2009-06-02| 496.78
#2009-06-03| 487.74
#2009-06-04| 486.63
#2009-06-05| 481.24
#2009-06-08| 472.32
#2009-06-09| 479.09
#2009-06-10| 482.78
#2009-06-11| 489.32
#2009-06-12| 485.51
#2009-06-15| 470.12
#2009-06-16| 464.03
#2009-06-17| 452.12
#2009-06-18| 453.22
#2009-06-19| 453.65
#2009-06-22| 438.80
#2009-06-23| 439.70
#2009-06-24| 447.23
#2009-06-25| 445.83
#2009-06-26| 450.01
#2009-06-29| 454.30
#2009-06-30| 451.06
#2009-07-01| 456.11
#2009-07-02| 447.07
#2009-07-03| .
#2009-07-06| 442.18
#2009-07-07| 436.74
#2009-07-08| 432.33
#2009-07-09| 436.90
#2009-07-10| 430.84
#2009-07-13| 436.24
#2009-07-14| 439.65
#2009-07-15| 453.59
#2009-07-16| 461.03
#2009-07-17| 461.93
#2009-07-20| 468.34
#2009-07-21| 475.21
#2009-07-22| 478.71
#2009-07-23| 491.64
#2009-07-24| 491.62
#2009-07-27| 494.13
#2009-07-28| 491.47
#2009-07-29| 492.85
#2009-07-30| 500.61
#2009-07-31| 507.19
#2009-08-03| 521.36
#2009-08-04| 520.41
#2009-08-05| 519.78
#2009-08-06| 519.35
#2009-08-07| 517.50
#2009-08-10| 515.08
#2009-08-11| 511.49
#2009-08-12| 515.35
#2009-08-13| 526.42
#2009-08-14| 518.77
#2009-08-17| 503.06
#2009-08-18| 507.36
#2009-08-19| 511.87
#2009-08-20| 517.00
#2009-08-21| 524.35
#2009-08-24| 529.37
#2009-08-25| 528.81
#2009-08-26| 523.99
#2009-08-27| 517.93
#2009-08-28| 525.64
#2009-08-31| 519.37
#2009-09-01| 512.77
#2009-09-02| 509.55
#2009-09-03| 510.38
#2009-09-04| 514.01
#2009-09-07| .
#2009-09-08| 532.94
#2009-09-09| 538.38
#2009-09-10| 539.97
#2009-09-11| 543.39
#2009-09-14| 544.64
#2009-09-15| 550.99
#2009-09-16| 562.77
#2009-09-17| 568.27
#2009-09-18| 566.95
#2009-09-21| 559.27
#2009-09-22| 564.47
#2009-09-23| 558.50
#2009-09-24| 552.68
#2009-09-25| 546.98
#2009-09-28| 554.63
#2009-09-29| 553.35
#2009-09-30| 552.04
#2009-10-01| 535.55
#2009-10-02| 527.68
#2009-10-05| 532.26
#2009-10-06| 547.65
#2009-10-07| 549.65
#2009-10-08| 560.05
#2009-10-09| 560.47
#2009-10-12| 564.94
#2009-10-13| 562.79
#2009-10-14| 577.33
#2009-10-15| 577.98
#2009-10-16| 572.65
#2009-10-19| 584.05
#2009-10-20| 579.75
#2009-10-21| 578.17
#2009-10-22| 576.89
#2009-10-23| 571.22
#2009-10-26| 564.92
#2009-10-27| 558.99
#2009-10-28| 544.20
#2009-10-29| 551.41
#2009-10-30| 539.34
#2009-11-02| 540.61
#2009-11-03| 538.20
#2009-11-04| 545.71
#2009-11-05| 554.87
#2009-11-06| 558.18
#2009-11-09| 573.34
#2009-11-10| 572.63
#2009-11-11| 578.25
#2009-11-12| 578.12
#2009-11-13| 579.37
#2009-11-16| 590.18
#2009-11-17| 589.40
#2009-11-18| 591.56
#2009-11-19| 581.93
#2009-11-20| 583.00
#2009-11-23| 593.30
#2009-11-24| 590.29
#2009-11-25| 597.84
#2009-11-26| .
#2009-11-27| 581.22
#2009-11-30| 585.43
#2009-12-01| 600.40
#2009-12-02| 608.82
#2009-12-03| 608.43
#2009-12-04| 603.45
#2009-12-07| 605.46
#2009-12-08| 596.51
#2009-12-09| 599.40
#2009-12-10| 598.55
#2009-12-11| 603.75
#2009-12-14| 607.24
#2009-12-15| 601.99
#2009-12-16| 606.98
#2009-12-17| 593.12
#2009-12-18| 587.77
#2009-12-21| 594.18
#2009-12-22| 594.71
#2009-12-23| 600.21
#2009-12-24| 604.02
#2009-12-25| .
#2009-12-28| 607.87
#2009-12-29| 608.02
#2009-12-30| 603.05
#2009-12-31| 601.81
#2010-01-01| .
#2010-01-04| 615.69
#2010-01-05| 618.22
#2010-01-06| 622.26
#2010-01-07| 620.70
#2010-01-08| 621.09
#2010-01-11| 626.74
#2010-01-12| 619.66
#2010-01-13| 620.86
#2010-01-14| 621.39
#2010-01-15| 614.21
#2010-01-18| .
#2010-01-19| 618.50
#2010-01-20| 606.74
#2010-01-21| 594.49
#2010-01-22| 587.33
#2010-01-25| 585.46
#2010-01-26| 581.58
#2010-01-27| 579.06
#2010-01-28| 570.11
#2010-01-29| 566.27
#2010-02-01| 572.62
#2010-02-02| 577.34
#2010-02-03| 579.33
#2010-02-04| 563.24
#2010-02-05| 555.67
#2010-02-08| 556.67
#2010-02-09| 563.13
#2010-02-10| 564.29
#2010-02-11| 567.46
#2010-02-12| 569.47
#2010-02-15| .
#2010-02-16| 578.08
#2010-02-17| 583.57
#2010-02-18| 585.23
#2010-02-19| 581.41
#2010-02-22| 584.07
#2010-02-23| 579.65
#2010-02-24| 576.86
#2010-02-25| 572.73
#2010-02-26| 577.25
#2010-03-01| 583.24
#2010-03-02| 590.60
#2010-03-03| 598.61
#2010-03-04| 594.46
#2010-03-05| 603.44
#2010-03-08| 605.62
#2010-03-09| 604.23
#2010-03-10| 608.00
#2010-03-11| 607.26
#2010-03-12| 615.81
#2010-03-15| 610.71
#2010-03-16| 617.63
#2010-03-17| 621.75
#2010-03-18| 616.06
#2010-03-19| 611.37
#2010-03-22| 614.90
#2010-03-23| 616.19
#2010-03-24| 611.57
#2010-03-25| 610.45
#2010-03-26| 613.45
#2010-03-29| 616.53
#2010-03-30| 618.34
#2010-03-31| 618.81
#2010-04-01| 625.46
#2010-04-02| .
#2010-04-05| 627.72
#2010-04-06| 625.37
#2010-04-07| 623.03
#2010-04-08| 621.42
#2010-04-09| 627.86
#2010-04-12| 628.83
#2010-04-13| 624.48
#2010-04-14| 628.42
#2010-04-15| 630.06
#2010-04-16| 620.94
#2010-04-19| 615.58
#2010-04-20| 620.28
#2010-04-21| 621.55
#2010-04-22| 618.51
#2010-04-23| 627.52
#2010-04-26| 633.08
#2010-04-27| 622.26
#2010-04-28| 617.18
#2010-04-29| 622.49
#2010-04-30| 620.25
#2010-05-03| 620.62
#2010-05-04| 601.53
#2010-05-05| 591.59
#2010-05-06| 578.90
#2010-05-07| 565.55
#2010-05-10| 592.04
#2010-05-11| 586.47
#2010-05-12| 596.81
#2010-05-13| 597.25
#2010-05-14| 581.58
#2010-05-17| 576.31
#2010-05-18| 575.38
#2010-05-19| 563.83
#2010-05-20| 547.95
#2010-05-21| 552.87
#2010-05-24| 546.85
#2010-05-25| 534.65
#2010-05-26| 538.50
#2010-05-27| 557.54
#2010-05-28| 555.27
#2010-05-31| .
#2010-06-01| 548.93
#2010-06-02| 551.35
#2010-06-03| 556.61
#2010-06-04| 542.89
#2010-06-07| 534.01
#2010-06-08| 537.34
#2010-06-09| 544.09
#2010-06-10| 556.80
#2010-06-11| 560.71
#2010-06-14| 567.73
#2010-06-15| 574.72
#2010-06-16| 578.28
#2010-06-17| 580.55
#2010-06-18| 581.36
#2010-06-21| 588.19
#2010-06-22| 580.39
#2010-06-23| 575.11
#2010-06-24| 568.82
#2010-06-25| 565.27
#2010-06-28| 569.02
#2010-06-29| 548.24
#2010-06-30| 544.38
#2010-07-01| 541.46
#2010-07-02| 540.76
#2010-07-05| .
#2010-07-06| 548.62
#2010-07-07| 555.80
#2010-07-08| 566.74
#2010-07-09| 573.50
#2010-07-12| 572.08
#2010-07-13| 582.36
#2010-07-14| 585.48
#2010-07-15| 588.25
#2010-07-16| 579.66
#2010-07-19| 576.59
#2010-07-20| 578.04
#2010-07-21| 579.91
#2010-07-22| 589.46
#2010-07-23| 595.39
#2010-07-26| 599.66
#2010-07-27| 598.64
#2010-07-28| 599.01
#2010-07-29| 603.03
#2010-07-30| 602.72
#2010-08-02| 621.62
#2010-08-03| 619.42
#2010-08-04| 620.77
#2010-08-05| 625.94
#2010-08-06| 627.17
#2010-08-09| 629.63
#2010-08-10| 620.78
#2010-08-11| 604.63
#2010-08-12| 603.30
#2010-08-13| 602.22
#2010-08-16| 603.98
#2010-08-17| 622.53
#2010-08-18| 625.56
#2010-08-19| 619.73
#2010-08-20| 610.10
#2010-08-23| 609.33
#2010-08-24| 600.31
#2010-08-25| 593.60
#2010-08-26| 599.00
#2010-08-27| 607.25
#2010-08-30| 605.15
#2010-08-31| 606.49
#2010-09-01| 621.85
#2010-09-02| 626.65
#2010-09-03| 632.26
#2010-09-06| .
#2010-09-07| 629.64
#2010-09-08| 631.81
#2010-09-09| 635.49
#2010-09-10| 638.59
#2010-09-13| 649.08
#2010-09-14| 653.15
#2010-09-15| 652.86
#2010-09-16| 654.93
#2010-09-17| 655.25
#2010-09-20| 664.44
#2010-09-21| 662.31
#2010-09-22| 667.22
#2010-09-23| 663.99
#2010-09-24| 674.95
#2010-09-27| 676.06
#2010-09-28| 678.92
#2010-09-29| 677.34
#2010-09-30| 673.72
#2010-10-01| 676.50
#2010-10-04| 671.92
#2010-10-05| 686.70
#2010-10-06| 695.63
#2010-10-07| 694.63
#2010-10-08| 703.53
#2010-10-11| 703.13
#2010-10-12| 700.50
#2010-10-13| 712.28
#2010-10-14| 720.35
#2010-10-15| 720.96
#2010-10-18| 719.73
#2010-10-19| 708.00
#2010-10-20| 719.65
#2010-10-21| 726.31
#2010-10-22| 723.87
#2010-10-25| 733.93
#2010-10-26| 731.02
#2010-10-27| 723.13
#2010-10-28| 723.14
#2010-10-29| 722.64
#2010-11-01| 725.91
#2010-11-02| 733.87
#2010-11-03| 732.75
#2010-11-04| 751.08
#2010-11-05| 752.63
#2010-11-08| 752.14
#2010-11-09| 752.02
#2010-11-10| 741.97
#2010-11-11| 740.88
#2010-11-12| 729.93
#2010-11-15| 728.44
#2010-11-16| 714.88
#2010-11-17| 716.65
#2010-11-18| 733.51
#2010-11-19| 737.95
#2010-11-22| 737.67
#2010-11-23| 725.74
#2010-11-24| 736.00
#2010-11-25| .
#2010-11-26| 728.46
#2010-11-29| 719.87
#2010-11-30| 718.52
#2010-12-01| 733.60
#2010-12-02| 743.06
#2010-12-03| 752.03
#2010-12-06| 753.71
#2010-12-07| 757.49
#2010-12-08| 750.47
#2010-12-09| 748.74
#2010-12-10| 750.52
#2010-12-13| 754.57
#2010-12-14| 756.76
#2010-12-15| 758.51
#2010-12-16| 758.03
#2010-12-17| 756.71
#2010-12-20| 755.81
#2010-12-21| 765.24
#2010-12-22| 764.54
#2010-12-23| 766.01
#2010-12-24| .
#2010-12-27| 765.68
#2010-12-28| 767.53
#2010-12-29| 775.65
#2010-12-30| 775.68
#2010-12-31| 779.91
#2011-01-03| 781.97
#2011-01-04| 777.87
#2011-01-05| 773.40
#2011-01-06| 776.90
#2011-01-07| 771.51
#2011-01-10| 767.00
#2011-01-11| 769.99
#2011-01-12| 784.37
#2011-01-13| 789.31
#2011-01-14| 789.79
#2011-01-17| .
#2011-01-18| 795.24
#2011-01-19| 789.29
#2011-01-20| 770.60
#2011-01-21| 773.80
#2011-01-24| 778.17
#2011-01-25| 781.30
#2011-01-26| 792.44
#2011-01-27| 793.69
#2011-01-28| 786.65
#2011-01-31| 791.28
#2011-02-01| 807.84
#2011-02-02| 811.61
#2011-02-03| 807.19
#2011-02-04| 807.57
#2011-02-07| 813.56
#2011-02-08| 817.44
#2011-02-09| 815.25
#2011-02-10| 813.14
#2011-02-11| 812.52
#2011-02-14| 819.34
#2011-02-15| 818.83
#2011-02-16| 820.03
#2011-02-17| 827.59
#2011-02-18| 829.87
#2011-02-21| .
#2011-02-22| 808.05
#2011-02-23| 798.92
#2011-02-24| 795.77
#2011-02-25| 805.35
#2011-02-28| 817.51
#2011-03-01| 814.04
#2011-03-02| 813.34
#2011-03-03| 826.50
#2011-03-04| 826.16
#2011-03-07| 817.91
#2011-03-08| 814.78
#2011-03-09| 809.93
#2011-03-10| 792.39
#2011-03-11| 789.33
#2011-03-14| 787.04
#2011-03-15| 765.70
#2011-03-16| 766.06
#2011-03-17| 779.46
#2011-03-18| 786.84
#2011-03-21| 799.72
#2011-03-22| 801.40
#2011-03-23| 800.94
#2011-03-24| 810.49
#2011-03-25| 814.37
#2011-03-28| 810.81
#2011-03-29| 816.78
#2011-03-30| 828.15
#2011-03-31| 833.80
#2011-04-01| 841.35
#2011-04-04| 849.63
#2011-04-05| 848.16
#2011-04-06| 853.12
#2011-04-07| 849.03
#2011-04-08| 855.37
#2011-04-11| 852.78
#2011-04-12| 838.57
#2011-04-13| 845.06
#2011-04-14| 845.00
#2011-04-15| 848.57
#2011-04-18| 835.89
#2011-04-19| 843.30
#2011-04-20| 867.95
#2011-04-21| 883.62
#2011-04-22| .
#2011-04-25| 881.56
#2011-04-26| 887.86
#2011-04-27| 888.26
#2011-04-28| 898.61
#2011-04-29| 905.13
#2011-05-02| 909.94
#2011-05-03| 898.44
#2011-05-04| 883.23
#2011-05-05| 876.16
#2011-05-06| 879.81
#2011-05-09| 876.63
#2011-05-10| 888.24
#2011-05-11| 876.99
#2011-05-12| 864.47
#2011-05-13| 860.70
#2011-05-16| 859.12
#2011-05-17| 847.48
#2011-05-18| 863.03
#2011-05-19| 862.16
#2011-05-20| 851.86
#2011-05-23| 834.29
#2011-05-24| 840.54
#2011-05-25| 841.43
#2011-05-26| 846.20
#2011-05-27| 856.49
#2011-05-30| .
#2011-05-31| 878.38
#2011-06-01| 869.57
#2011-06-02| 860.26
#2011-06-03| 858.20
#2011-06-06| 856.49
#2011-06-07| 856.13
#2011-06-08| 848.08
#2011-06-09| 858.48
#2011-06-10| 847.33
#2011-06-13| 844.19
#2011-06-14| 860.17
#2011-06-15| 844.94
#2011-06-16| 830.87
#2011-06-17| 831.58
#2011-06-20| 831.53
#2011-06-21| 850.63
#2011-06-22| 852.45
#2011-06-23| 834.17
#2011-06-24| 833.74
#2011-06-27| 833.03
#2011-06-28| 844.36
#2011-06-29| 861.94
#2011-06-30| 871.66
#2011-07-01| 876.43
#2011-07-04| .
#2011-07-05| 881.29
#2011-07-06| 883.36
#2011-07-07| 891.39
#2011-07-08| 889.06
#2011-07-11| 867.91
#2011-07-12| 859.07
#2011-07-13| 872.59
#2011-07-14| 868.24
#2011-07-15| 871.18
#2011-07-18| 861.47
#2011-07-19| 870.82
#2011-07-20| 872.05
#2011-07-21| 883.92
#2011-07-22| 885.64
#2011-07-25| 886.10
#2011-07-26| 887.58
#2011-07-27| 872.89
#2011-07-28| 863.86
#2011-07-29| 861.92
#2011-08-01| 852.73
#2011-08-02| 829.53
#2011-08-03| 822.08
#2011-08-04| 778.63
#2011-08-05| 763.09
#2011-08-08| 721.10
#2011-08-09| 738.58
#2011-08-10| 724.18
#2011-08-11| 748.20
#2011-08-12| 754.57
#2011-08-15| 768.71
#2011-08-16| 764.19
#2011-08-17| 764.72
#2011-08-18| 727.26
#2011-08-19| 708.25
#2011-08-22| 703.04
#2011-08-23| 723.13
#2011-08-24| 734.02
#2011-08-25| 724.41
#2011-08-26| 732.20
#2011-08-29| 757.37
#2011-08-30| 759.01
#2011-08-31| 768.28
#2011-09-01| 762.23
#2011-09-02| 747.43
#2011-09-05| .
#2011-09-06| 713.09
#2011-09-07| 732.82
#2011-09-08| 729.47
#2011-09-09| 706.64
#2011-09-12| 694.50
#2011-09-13| 701.30
#2011-09-14| 706.05
#2011-09-15| 720.42
#2011-09-16| 725.55
#2011-09-19| 709.04
#2011-09-20| 711.86
#2011-09-21| 694.41
#2011-09-22| 653.65
#2011-09-23| 649.42
#2011-09-26| 654.13
#2011-09-27| 681.48
#2011-09-28| 666.93
#2011-09-29| 670.21
#2011-09-30| 647.61
#2011-10-03| 627.41
#2011-10-04| 622.75
#2011-10-05| 640.26
#2011-10-06| 665.49
#2011-10-07| 670.11
#2011-10-10| 690.03
#2011-10-11| 698.48
#2011-10-12| 710.91
#2011-10-13| 707.85
#2011-10-14| 718.74
#2011-10-17| 710.43
#2011-10-18| 713.76
#2011-10-19| 706.70
#2011-10-20| 697.72
#2011-10-21| 720.12
#2011-10-24| 734.61
#2011-10-25| 726.01
#2011-10-26| 728.22
#2011-10-27| 767.03
#2011-10-28| 772.41
#2011-10-31| 744.31
#2011-11-01| 713.60
#2011-11-02| 725.47
#2011-11-03| 734.38
#2011-11-04| 732.35
#2011-11-07| 732.23
#2011-11-08| 737.96
#2011-11-09| 714.78
#2011-11-10| 711.35
#2011-11-11| 728.50
#2011-11-14| 722.97
#2011-11-15| 717.59
#2011-11-16| 708.56
#2011-11-17| 695.79
#2011-11-18| 689.59
#2011-11-21| 672.85
#2011-11-22| 671.74
#2011-11-23| 658.77
#2011-11-24| .
#2011-11-25| 653.57
#2011-11-28| 678.05
#2011-11-29| 684.28
#2011-11-30| 713.02
#2011-12-01| 712.44
#2011-12-02| 710.80
#2011-12-05| 716.02
#2011-12-06| 711.58
#2011-12-07| 713.06
#2011-12-08| 698.33
#2011-12-09| 698.75
#2011-12-12| 684.84
#2011-12-13| 676.95
#2011-12-14| 664.44
#2011-12-15| 666.80
#2011-12-16| 672.30
#2011-12-19| 663.48
#2011-12-20| 684.70
#2011-12-21| 686.30
#2011-12-22| 692.96
#2011-12-23| 698.46
#2011-12-26| .
#2011-12-27| 700.48
#2011-12-28| 688.92
#2011-12-29| 694.24
#2011-12-30| 699.77
#2012-01-02| .
#2012-01-03| 720.13
#2012-01-04| 718.94
#2012-01-05| 715.40
#2012-01-06| 708.83
#2012-01-09| 707.83
#2012-01-10| 725.02
#2012-01-11| 723.44
#2012-01-12| 732.83
#2012-01-13| 730.88
#2012-01-16| .
#2012-01-17| 741.41
#2012-01-18| 749.60
#2012-01-19| 754.66
#2012-01-20| 755.09
#2012-01-23| 758.81
#2012-01-24| 754.39
#2012-01-25| 755.52
#2012-01-26| 765.28
#2012-01-27| 767.22
#2012-01-30| 761.98
#2012-01-31| 762.80
#2012-02-01| 777.60
#2012-02-02| 780.15
#2012-02-03| 786.47
#2012-02-06| 786.20
#2012-02-07| 789.31
#2012-02-08| 792.17
#2012-02-09| 797.50
#2012-02-10| 782.52
#2012-02-13| 787.84
#2012-02-14| 782.19
#2012-02-15| 785.87
#2012-02-16| 789.10
#2012-02-17| 798.55
#2012-02-20| .
#2012-02-21| 809.17
#2012-02-22| 804.88
#2012-02-23| 806.93
#2012-02-24| 810.68
#2012-02-27| 809.59
#2012-02-28| 812.41
#2012-02-29| 806.08
#2012-03-01| 809.98
#2012-03-02| 805.60
#2012-03-05| 794.95
#2012-03-06| 771.30
#2012-03-07| 774.82
#2012-03-08| 792.77
#2012-03-09| 793.84
#2012-03-12| 790.80
#2012-03-13| 799.62
#2012-03-14| 795.73
#2012-03-15| 802.16
#2012-03-16| 808.94
#2012-03-19| 807.99
#2012-03-20| 803.54
#2012-03-21| 802.81
#2012-03-22| 795.56
#2012-03-23| 801.17
#2012-03-26| 809.91
#2012-03-27| 812.30
#2012-03-28| 804.12
#2012-03-29| 799.38
#2012-03-30| 807.80
#2012-04-02| 816.87
#2012-04-03| 813.52
#2012-04-04| 791.81
#2012-04-05| 788.68
#2012-04-06| .
#2012-04-09| 781.37
#2012-04-10| 769.05
#2012-04-11| 774.36
#2012-04-12| 790.64
#2012-04-13| 780.80
#2012-04-16| 783.73
#2012-04-17| 797.39
#2012-04-18| 793.80
#2012-04-19| 793.94
#2012-04-20| 797.19
#2012-04-23| 780.10
#2012-04-24| 780.94
#2012-04-25| 796.36
#2012-04-26| 797.68
#2012-04-27| 805.00
#2012-04-30| 798.87
#2012-05-01| 800.34
#2012-05-02| 799.37
#2012-05-03| 796.99
#2012-05-04| 783.71
#2012-05-07| 777.67
#2012-05-08| 770.83
#2012-05-09| 765.35
#2012-05-10| 765.54
#2012-05-11| 766.11
#2012-05-14| 750.15
#2012-05-15| 741.61
#2012-05-16| 735.94
#2012-05-17| 727.51
#2012-05-18| 719.30
#2012-05-21| 730.96
#2012-05-22| 736.12
#2012-05-23| 724.00
#2012-05-24| 728.76
#2012-05-25| 725.07
#2012-05-28| .
#2012-05-29| 740.42
#2012-05-30| 723.28
#2012-05-31| 719.95
#2012-06-01| 698.34
#2012-06-04| 693.03
#2012-06-05| 696.18
#2012-06-06| 711.63
#2012-06-07| 721.18
#2012-06-08| 716.41
#2012-06-11| 718.34
#2012-06-12| 722.40
#2012-06-13| 719.92
#2012-06-14| 720.52
#2012-06-15| 731.20
#2012-06-18| 735.43
#2012-06-19| 750.83
#2012-06-20| 750.75
#2012-06-21| 736.53
#2012-06-22| 727.76
#2012-06-25| 720.24
#2012-06-26| 723.32
#2012-06-27| 727.91
#2012-06-28| 725.94
#2012-06-29| 753.33
#2012-07-02| 751.99
#2012-07-03| 763.70
#2012-07-04| .
#2012-07-05| 758.57
#2012-07-06| 751.51
#2012-07-09| 744.87
#2012-07-10| 739.69
#2012-07-11| 737.94
#2012-07-12| 729.01
#2012-07-13| 740.78
#2012-07-16| 741.72
#2012-07-17| 749.32
#2012-07-18| 756.51
#2012-07-19| 766.20
#2012-07-20| 758.49
#2012-07-23| 740.54
#2012-07-24| 734.54
#2012-07-25| 735.55
#2012-07-26| 750.67
#2012-07-27| 765.42
#2012-07-30| 764.86
#2012-07-31| 764.44
#2012-08-01| 763.78
#2012-08-02| 750.06
#2012-08-03| 767.13
#2012-08-06| 773.74
#2012-08-07| 779.98
#2012-08-08| 779.91
#2012-08-09| 782.80
#2012-08-10| 781.36
#2012-08-13| 776.80
#2012-08-14| 779.36
#2012-08-15| 780.44
#2012-08-16| 788.69
#2012-08-17| 788.30
#2012-08-20| 787.64
#2012-08-21| 791.21
#2012-08-22| 788.01
#2012-08-23| 784.71
#2012-08-24| 782.81
#2012-08-27| 782.13
#2012-08-28| 777.82
#2012-08-29| 779.55
#2012-08-30| 768.74
#2012-08-31| 774.36
#2012-09-03| .
#2012-09-04| 769.26
#2012-09-05| 770.98
#2012-09-06| 788.47
#2012-09-07| 801.85
#2012-09-10| 800.44
#2012-09-11| 805.01
#2012-09-12| 807.58
#2012-09-13| 812.50
#2012-09-14| 830.81
#2012-09-17| 828.92
#2012-09-18| 823.81
#2012-09-19| 830.27
#2012-09-20| 825.90
#2012-09-21| 828.24
#2012-09-24| 820.83
#2012-09-25| 820.22
#2012-09-26| 808.62
#2012-09-27| 814.83
#2012-09-28| 810.23
#2012-10-01| 818.15
#2012-10-02| 813.25
#2012-10-03| 807.60
#2012-10-04| 810.30
#2012-10-05| 818.94
#2012-10-08| 809.84
#2012-10-09| 800.91
#2012-10-10| 794.03
#2012-10-11| 799.69
#2012-10-12| 795.99
#2012-10-15| 799.70
#2012-10-16| 814.87
#2012-10-17| 822.30
#2012-10-18| 822.68
#2012-10-19| 812.34
#2012-10-22| 809.95
#2012-10-23| 788.94
#2012-10-24| 790.50
#2012-10-25| 792.24
#2012-10-26| 791.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 795.86
#2012-11-01| 803.93
#2012-11-02| 799.54
#2012-11-05| 797.62
#2012-11-06| 803.62
#2012-11-07| 792.07
#2012-11-08| 784.23
#2012-11-09| 781.05
#2012-11-12| 778.32
#2012-11-13| 777.74
#2012-11-14| 769.22
#2012-11-15| 765.51
#2012-11-16| 762.62
#2012-11-19| 782.24
#2012-11-20| 787.39
#2012-11-21| 785.85
#2012-11-22| .
#2012-11-23| 803.90
#2012-11-26| 804.88
#2012-11-27| 805.79
#2012-11-28| 806.63
#2012-11-29| 815.71
#2012-11-30| 818.10
#2012-12-03| 816.23
#2012-12-04| 815.57
#2012-12-05| 817.26
#2012-12-06| 824.45
#2012-12-07| 825.81
#2012-12-10| 830.16
#2012-12-11| 836.65
#2012-12-12| 838.40
#2012-12-13| 839.44
#2012-12-14| 843.13
#2012-12-17| 845.65
#2012-12-18| 852.33
#2012-12-19| 855.48
#2012-12-20| 857.22
#2012-12-21| 848.40
#2012-12-24| 848.88
#2012-12-25| 850.15
#2012-12-26| 852.14
#2012-12-27| 852.56
#2012-12-28| 848.32
#2012-12-31| 853.34
#2013-01-01| 853.60
#2013-01-02| 868.76
#2013-01-03| 864.59
#2013-01-04| 869.30
#2013-01-07| 865.64
#2013-01-08| 863.06
#2013-01-09| 866.52
#2013-01-10| 873.44
#2013-01-11| 876.13
#2013-01-14| 876.38
#2013-01-15| 875.32
#2013-01-16| 871.78
#2013-01-17| 879.36
#2013-01-18| 880.17
#2013-01-21| 881.73
#2013-01-22| 882.45
#2013-01-23| 880.03
#2013-01-24| 884.74
#2013-01-25| 897.53
#2013-01-28| 889.22
#2013-01-29| 891.11
#2013-01-30| 890.79
#2013-01-31| 884.95
#2013-02-01| 893.97
#2013-02-04| 880.62
#2013-02-05| 879.92
#2013-02-06| 877.03
#2013-02-07| 873.04
#2013-02-08| 877.05
#2013-02-11| 873.69
#2013-02-12| 877.16
#2013-02-13| 882.43
#2013-02-14| 874.85
#2013-02-15| 871.31
#2013-02-18| 872.09
#2013-02-19| 880.35
#2013-02-20| 876.34
#2013-02-21| 859.84
#2013-02-22| 867.13
#2013-02-25| 864.20
#2013-02-26| 856.53
#2013-02-27| 865.32
#2013-02-28| 870.33
#2013-03-01| 866.21
#2013-03-04| 864.51
#2013-03-05| 874.20
#2013-03-06| 877.91
#2013-03-07| 879.21
#2013-03-08| 881.14
#2013-03-11| 885.40
#2013-03-12| 887.51
#2013-03-13| 884.47
#2013-03-14| 890.83
#2013-03-15| 894.09
#2013-03-18| 884.58
#2013-03-19| 880.46
#2013-03-20| 885.98
#2013-03-21| 874.66
#2013-03-22| 872.16
#2013-03-25| 865.93
#2013-03-26| 867.29
#2013-03-27| 860.96
#2013-03-28| 866.26
#2013-03-29| 867.36
#2013-04-01| 862.06
#2013-04-02| 862.13
#2013-04-03| 859.44
#2013-04-04| 857.36
#2013-04-05| 852.15
#2013-04-08| 854.42
#2013-04-09| 858.21
#2013-04-10| 867.43
#2013-04-11| 876.30
#2013-04-12| 866.88
#2013-04-15| 854.00
#2013-04-16| 859.15
#2013-04-17| 845.95
#2013-04-18| 846.56
#2013-04-19| 852.02
#2013-04-22| 854.40
#2013-04-23| 864.83
#2013-04-24| 876.31
#2013-04-25| 885.58
#2013-04-26| 885.30
#2013-04-29| 893.99
#2013-04-30| 899.35
#2013-05-01| 891.69
#2013-05-02| 890.63
#2013-05-03| 901.95
#2013-05-06| 902.63
#2013-05-07| 914.34
#2013-05-08| 922.25
#2013-05-09| 918.28
#2013-05-10| 913.56
#2013-05-13| 911.53
#2013-05-14| 918.34
#2013-05-15| 920.38
#2013-05-16| 923.51
#2013-05-17| 924.77
#2013-05-20| 926.30
#2013-05-21| 928.91
#2013-05-22| 925.28
#2013-05-23| 912.10
#2013-05-24| 913.62
#2013-05-27| 912.63
#2013-05-28| 917.77
#2013-05-29| 917.46
#2013-05-30| 917.85
#2013-05-31| 912.22
#2013-06-03| 911.25
#2013-06-04| 912.73
#2013-06-05| 900.25
#2013-06-06| 897.85
#2013-06-07| 905.76
#2013-06-10| 909.29
#2013-06-11| 903.26
#2013-06-12| 903.23
#2013-06-13| 899.81
#2013-06-14| 901.39
#2013-06-17| 911.31
#2013-06-18| 914.86
#2013-06-19| 914.21
#2013-06-20| 878.99
#2013-06-21| 870.91
#2013-06-24| 857.50
#2013-06-25| 863.38
#2013-06-26| 871.86
#2013-06-27| 873.94
#2013-06-28| 873.94
#2013-07-01| 878.06
#2013-07-02| 875.30
#2013-07-03| 871.91
#2013-07-04| 877.37
#2013-07-05| 872.25
#2013-07-08| 880.22
#2013-07-09| 890.97
#2013-07-10| 893.64
#2013-07-11| 910.27
#2013-07-12| 910.57
#2013-07-15| 912.74
#2013-07-16| 908.43
#2013-07-17| 912.87
#2013-07-18| 914.54
#2013-07-19| 913.86
#2013-07-22| 916.31
#2013-07-23| 915.59
#2013-07-24| 913.73
#2013-07-25| 909.19
#2013-07-26| 905.24
#2013-07-29| 905.55
#2013-07-30| 900.88
#2013-07-31| 896.83
#2013-08-01| 905.84
#2013-08-02| 914.85
#2013-08-05| 911.30
#2013-08-06| 909.40
#2013-08-07| 904.76
#2013-08-08| 912.28
#2013-08-09| 910.83
#2013-08-12| 910.99
#2013-08-13| 917.56
#2013-08-14| 917.32
#2013-08-15| 909.33
#2013-08-16| 910.18
#2013-08-19| 907.66
#2013-08-20| 906.77
#2013-08-21| 901.46
#2013-08-22| 907.60
#2013-08-23| 917.24
#2013-08-26| 917.31
#2013-08-27| 904.13
#2013-08-28| 893.29
#2013-08-29| 893.42
#2013-08-30| 887.85
#2013-09-02| 894.16
#2013-09-03| 896.18
#2013-09-04| 904.17
#2013-09-05| 901.29
#2013-09-06| 902.38
#2013-09-09| 912.54
#2013-09-10| 927.25
#2013-09-11| 929.32
#2013-09-12| 925.17
#2013-09-13| 926.42
#2013-09-16| 941.95
#2013-09-17| 938.60
#2013-09-18| 947.71
#2013-09-19| 957.64
#2013-09-20| 952.10
#2013-09-23| 949.61
#2013-09-24| 947.56
#2013-09-25| 951.15
#2013-09-26| 951.59
#2013-09-27| 949.12
#2013-09-30| 943.18
#2013-10-01| 946.69
#2013-10-02| 946.56
#2013-10-03| 943.54
#2013-10-04| 947.63
#2013-10-07| 936.19
#2013-10-08| 928.99
#2013-10-09| 924.47
#2013-10-10| 937.33
#2013-10-11| 944.13
#2013-10-14| 945.65
#2013-10-15| 945.85
#2013-10-16| 951.93
#2013-10-17| 965.42
#2013-10-18| 970.24
#2013-10-21| 969.92
#2013-10-22| 979.10
#2013-10-23| 976.74
#2013-10-24| 976.14
#2013-10-25| 975.02
#2013-10-28| 974.66
#2013-10-29| 976.36
#2013-10-30| 975.11
#2013-10-31| 969.16
#2013-11-01| 961.79
#2013-11-04| 965.82
#2013-11-05| 962.44
#2013-11-06| 969.61
#2013-11-07| 961.02
#2013-11-08| 964.57
#2013-11-11| 970.61
#2013-11-12| 970.64
#2013-11-13| 968.01
#2013-11-14| 978.42
#2013-11-15| 984.37
#2013-11-18| 985.41
#2013-11-19| 982.99
#2013-11-20| 977.56
#2013-11-21| 976.80
#2013-11-22| 981.29
#2013-11-25| 979.78
#2013-11-26| 979.54
#2013-11-27| 982.50
#2013-11-28| 985.85
#2013-11-29| 989.32
#2013-12-02| 988.96
#2013-12-03| 977.41
#2013-12-04| 972.97
#2013-12-05| 971.50
#2013-12-06| 981.25
#2013-12-09| 986.78
#2013-12-10| 986.38
#2013-12-11| 977.79
#2013-12-12| 968.95
#2013-12-13| 970.43
#2013-12-16| 976.47
#2013-12-17| 976.72
#2013-12-18| 986.17
#2013-12-19| 987.36
#2013-12-20| 992.22
#2013-12-23|1000.69
#2013-12-24|1003.62
#2013-12-25|1003.38
#2013-12-26|1006.39
#2013-12-27|1015.83
#2013-12-30|1016.30
#2013-12-31|1017.11
#2014-01-01|1017.17
#2014-01-02|1003.22
#2014-01-03|1003.88
#2014-01-06| 998.72
#2014-01-07| 997.45
#2014-01-08| 999.26
#2014-01-09| 992.71
#2014-01-10|1000.00
#2014-01-13| 995.22
#2014-01-14|1000.40
#2014-01-15|1007.71
#2014-01-16|1009.03
#2014-01-17|1008.33
#2014-01-20|1008.87
#2014-01-21|1010.84
#2014-01-22|1010.20
#2014-01-23|1002.48
#2014-01-24| 978.58
#2014-01-27| 968.97
#2014-01-28| 972.57
#2014-01-29| 976.81
#2014-01-30| 975.37
#2014-01-31| 970.52
#2014-02-03| 959.71
#2014-02-04| 953.98
#2014-02-05| 952.78
#2014-02-06| 967.33
#2014-02-07| 978.17
#2014-02-10| 983.13
#2014-02-11| 997.64
#2014-02-12| 998.14
#2014-02-13|1004.67
#2014-02-14|1012.15
#2014-02-17|1012.41
#2014-02-18|1014.64
#2014-02-19|1014.49
#2014-02-20|1011.59
#2014-02-21|1014.84
#2014-02-24|1016.01
#2014-02-25|1019.65
#2014-02-26|1020.30
#2014-02-27|1020.85
#2014-02-28|1032.62
#2014-03-03|1016.98
#2014-03-04|1031.84
#2014-03-05|1031.78
#2014-03-06|1038.44
#2014-03-07|1032.24
#2014-03-10|1030.27
#2014-03-11|1025.30
#2014-03-12|1017.23
#2014-03-13|1005.46
#2014-03-14|1004.88
#2014-03-17|1011.33
#2014-03-18|1017.28
#2014-03-19|1014.67
#2014-03-20|1008.64
#2014-03-21|1013.55
#2014-03-24|1006.67
#2014-03-25|1017.11
#2014-03-26|1016.03
#2014-03-27|1016.03
#2014-03-28|1022.83
#2014-03-31|1029.84
#2014-04-01|1032.67
#2014-04-02|1033.88
#2014-04-03|1030.54
#2014-04-04|1027.83
#2014-04-07|1015.18
#2014-04-08|1019.45
#2014-04-09|1024.43
#2014-04-10|1018.69
#2014-04-11|1005.94
#2014-04-14|1007.74
#2014-04-15|1007.25
#2014-04-16|1020.77
#2014-04-17|1025.52
#2014-04-18|1026.42
#2014-04-21|1026.39
#2014-04-22|1037.44
#2014-04-23|1034.71
#2014-04-24|1034.22
#2014-04-25|1027.85
#2014-04-28|1029.26
#2014-04-29|1037.04
#2014-04-30|1045.54
#2014-05-01|1044.13
#2014-05-02|1045.79
#2014-05-05|1047.63
#2014-05-06|1045.33
#2014-05-07|1048.67
#2014-05-08|1049.81
#2014-05-09|1044.89
#2014-05-12|1054.61
#2014-05-13|1056.05
#2014-05-14|1059.09
#2014-05-15|1051.39
#2014-05-16|1051.75
#2014-05-19|1056.21
#2014-05-20|1052.12
#2014-05-21|1054.92
#2014-05-22|1057.34
#2014-05-23|1061.79
#2014-05-26|1067.25
#2014-05-27|1066.99
#2014-05-28|1067.25
#2014-05-29|1072.20
#2014-05-30|1072.32
#2014-06-02|1074.94
#2014-06-03|1073.16
#2014-06-04|1075.07
#2014-06-05|1075.50
#2014-06-06|1081.68
#2014-06-09|1080.89
#2014-06-10|1080.72
#2014-06-11|1076.20
#2014-06-12|1071.56
#2014-06-13|1069.21
#2014-06-16|1069.53
#2014-06-17|1072.27
#2014-06-18|1079.49
#2014-06-19|1085.66
#2014-06-20|1085.52
#2014-06-23|1083.27
#2014-06-24|1083.55
#2014-06-25|1080.31
#2014-06-26|1075.76
#2014-06-27|1074.96
#2014-06-30|1082.58
#2014-07-01|1089.61
#2014-07-02|1088.41
#2014-07-03|1092.94
#2014-07-04|1092.62
#2014-07-07|1083.98
#2014-07-08|1076.18
#2014-07-09|1078.49
#2014-07-10|1065.01
#2014-07-11|1065.94
#2014-07-14|1073.34
#2014-07-15|1068.70
#2014-07-16|1075.00
#2014-07-17|1067.90
#2014-07-18|1070.50
#2014-07-21|1064.87
#2014-07-22|1069.98
#2014-07-23|1074.88
#2014-07-24|1075.47
#2014-07-25|1070.21
#2014-07-28|1073.64
#2014-07-29|1071.42
#2014-07-30|1065.65
#2014-07-31|1046.83
#2014-08-01|1037.17
#2014-08-04|1037.56
#2014-08-05|1033.69
#2014-08-06|1035.36
#2014-08-07|1028.13
#2014-08-08|1029.88
#2014-08-11|1039.21
#2014-08-12|1035.56
#2014-08-13|1044.45
#2014-08-14|1046.30
#2014-08-15|1041.81
#2014-08-18|1052.38
#2014-08-19|1057.91
#2014-08-20|1057.15
#2014-08-21|1060.48
#2014-08-22|1055.32
#2014-08-25|1063.93
#2014-08-26|1068.00
#2014-08-27|1067.72
#2014-08-28|1064.16
#2014-08-29|1063.89
#2014-09-01|1063.47
#2014-09-02|1062.68
#2014-09-03|1068.63
#2014-09-04|1064.02
#2014-09-05|1063.08
#2014-09-08|1060.47
#2014-09-09|1051.52
#2014-09-10|1051.09
#2014-09-11|1049.75
#2014-09-12|1046.96
#2014-09-15|1048.60
#2014-09-16|1049.24
#2014-09-17|1056.06
#2014-09-18|1066.93
#2014-09-19|1066.14
#2014-09-22|1064.07
#2014-09-23|1056.70
#2014-09-24|1061.75
#2014-09-25|1046.47
#2014-09-26|1047.19
#2014-09-29|1040.91
#2014-09-30|1034.56
#2014-10-01|1015.38
#2014-10-02|1006.90
#2014-10-03|1002.88
#2014-10-06|1008.63
#2014-10-07| 997.64
#2014-10-08| 997.23
#2014-10-09| 988.98
#2014-10-10| 967.37
#2014-10-13| 956.39
#2014-10-14| 956.11
#2014-10-15| 951.11
#2014-10-16| 956.98
#2014-10-17| 969.38
#2014-10-20| 974.16
#2014-10-21| 988.34
#2014-10-22| 987.72
#2014-10-23| 990.49
#2014-10-24| 990.56
#2014-10-27| 981.86
#2014-10-28| 995.24
#2014-10-29| 994.10
#2014-10-30| 996.42
#2014-10-31|1010.39
#2014-11-03| 998.45
#2014-11-04| 992.69
#2014-11-05|1003.80
#2014-11-06|1008.60
#2014-11-07|1005.20
#2014-11-10|1011.46
#2014-11-11|1013.12
#2014-11-12|1013.06
#2014-11-13|1015.53
#2014-11-14|1016.03
#2014-11-17|1015.36
#2014-11-18|1034.12
#2014-11-19|1033.80
#2014-11-20|1037.39
#2014-11-21|1049.55
#2014-11-24|1046.72
#2014-11-25|1048.74
#2014-11-26|1052.06
#2014-11-27|1051.36
#2014-11-28|1037.48
#2014-12-01|1032.31
#2014-12-02|1032.55
#2014-12-03|1039.63
#2014-12-04|1042.95
#2014-12-05|1047.38
#2014-12-08|1035.56
#2014-12-09|1032.54
#2014-12-10|1019.14
#2014-12-11|1016.20
#2014-12-12| 994.98
#2014-12-15| 979.05
#2014-12-16| 988.14
#2014-12-17| 996.82
#2014-12-18|1013.57
#2014-12-19|1018.88
#2014-12-22|1025.04
#2014-12-23|1028.15
#2014-12-24|1029.92
#2014-12-25|1029.31
#2014-12-26|1031.05
#2014-12-29|1030.67
#2014-12-30|1023.21
#2014-12-31|1017.69
#2015-01-01|1017.76
#2015-01-02|1013.77
#2015-01-05| 987.10
#2015-01-06| 979.72
#2015-01-07| 980.33
#2015-01-08|1008.06
#2015-01-09|1002.13
#2015-01-12|1005.60
#2015-01-13|1008.24
#2015-01-14|1001.24
#2015-01-15|1004.73
#2015-01-16|1010.81
#2015-01-19|1019.90
#2015-01-20|1020.19
#2015-01-21|1027.43
#2015-01-22|1031.86
#2015-01-23|1029.78
#2015-01-26|1033.72
#2015-01-27|1036.43
#2015-01-28|1030.83
#2015-01-29|1034.37
#2015-01-30|1032.74
#2015-02-02|1043.96
#2015-02-03|1054.88
#2015-02-04|1057.73
#2015-02-05|1066.17
#2015-02-06|1059.87
#2015-02-09|1056.44
#2015-02-10|1059.74
#2015-02-11|1057.95
#2015-02-12|1077.25
#2015-02-13|1085.68
#2015-02-16|1082.45
#2015-02-17|1079.87
#2015-02-18|1081.35
#2015-02-19|1086.68
#2015-02-20|1090.00
#2015-02-23|1092.85
#2015-02-24|1097.25
#2015-02-25|1099.95
#2015-02-26|1099.00
#2015-02-27|1097.77
#2015-03-02|1100.08
#2015-03-03|1093.64
#2015-03-04|1089.68
#2015-03-05|1091.03
#2015-03-06|1082.75
#2015-03-09|1084.28
#2015-03-10|1066.89
#2015-03-11|1070.62
#2015-03-12|1079.99
#2015-03-13|1073.57
#2015-03-16|1081.20
#2015-03-17|1072.92
#2015-03-18|1080.79
#2015-03-19|1073.17
#2015-03-20|1087.36
#2015-03-23|1089.46
#2015-03-24|1089.59
#2015-03-25|1084.58
#2015-03-26|1078.96
#2015-03-27|1079.23
#2015-03-30|1090.25
#2015-03-31|1076.61
#2015-04-01|1075.26
#2015-04-02|1081.96
#2015-04-03|1084.16
#2015-04-06|1093.76
#2015-04-07|1096.59
#2015-04-08|1093.81
#2015-04-09|1097.29
#2015-04-10|1102.36
#2015-04-13|1096.90
#2015-04-14|1102.43
#2015-04-15|1101.97
#2015-04-16|1096.26
#2015-04-17|1083.77
#2015-04-20|1093.84
#2015-04-21|1097.03
#2015-04-22|1094.80
#2015-04-23|1095.17
#2015-04-24|1103.43
#2015-04-27|1115.61
#2015-04-28|1112.80
#2015-04-29|1105.99
#2015-04-30|1096.76
#2015-05-01|1102.83
#2015-05-04|1109.41
#2015-05-05|1096.49
#2015-05-06|1103.09
#2015-05-07|1098.11
#2015-05-08|1123.45
#2015-05-11|1118.40
#2015-05-12|1110.55
#2015-05-13|1110.61
#2015-05-14|1120.02
#2015-05-15|1125.74
#2015-05-18|1127.16
#2015-05-19|1124.88
#2015-05-20|1124.11
#2015-05-21|1129.29
#2015-05-22|1125.09
#2015-05-25|1122.71
#2015-05-26|1106.63
#2015-05-27|1114.35
#2015-05-28|1115.59
#2015-05-29|1104.86
#2015-06-01|1104.02
#2015-06-02|1109.82
#2015-06-03|1119.62
#2015-06-04|1107.92
#2015-06-05|1090.31
#2015-06-08|1086.96
#2015-06-09|1088.97
#2015-06-10|1108.11
#2015-06-11|1108.45
#2015-06-12|1100.04
#2015-06-15|1089.16
#2015-06-16|1095.24
#2015-06-17|1093.67
#2015-06-18|1111.58
#2015-06-19|1105.10
#2015-06-22|1127.57
#2015-06-23|1123.06
#2015-06-24|1114.04
#2015-06-25|1115.70
#2015-06-26|1114.77
#2015-06-29|1085.42
#2015-06-30|1083.60
#2015-07-01|1089.36
#2015-07-02|1085.84
#2015-07-03|1085.68
#2015-07-06|1069.67
#2015-07-07|1053.69
#2015-07-08|1042.80
#2015-07-09|1052.14
#2015-07-10|1075.58
#2015-07-13|1082.81
#2015-07-14|1091.07
#2015-07-15|1089.69
#2015-07-16|1091.88
#2015-07-17|1085.24
#2015-07-20|1081.56
#2015-07-21|1079.31
#2015-07-22|1068.48
#2015-07-23|1063.98
#2015-07-24|1046.88
#2015-07-27|1032.55
#2015-07-28|1039.94
#2015-07-29|1049.71
#2015-07-30|1049.37
#2015-07-31|1059.03
#2015-08-03|1053.52
#2015-08-04|1054.04
#2015-08-05|1059.67
#2015-08-06|1058.89
#2015-08-07|1049.82
#2015-08-10|1063.07
#2015-08-11|1044.28
#2015-08-12|1034.33
#2015-08-13|1035.08
#2015-08-14|1035.49
#2015-08-17|1037.06
#2015-08-18|1031.73
#2015-08-19|1013.29
#2015-08-20| 999.81
#2015-08-21| 976.61
#2015-08-24| 945.29
#2015-08-25| 949.97
#2015-08-26| 951.39
#2015-08-27| 973.85
#2015-08-28| 982.89
#2015-08-31| 978.12
#2015-09-01| 952.70
#2015-09-02| 955.96
#2015-09-03| 963.54
#2015-09-04| 942.62
#2015-09-07| 946.39
#2015-09-08| 959.97
#2015-09-09| 968.19
#2015-09-10| 963.50
#2015-09-11| 960.40
#2015-09-14| 955.76
#2015-09-15| 961.18
#2015-09-16| 973.78
#2015-09-17| 970.29
#2015-09-18| 954.01
#2015-09-21| 953.55
#2015-09-22| 931.87
#2015-09-23| 924.00
#2015-09-24| 919.00
#2015-09-25| 924.75
#2015-09-28| 903.63
#2015-09-29| 901.65
#2015-09-30| 920.51
#2015-10-01| 924.97
#2015-10-02| 938.38
#2015-10-05| 958.66
#2015-10-06| 970.19
#2015-10-07| 979.87
#2015-10-08| 987.47
#2015-10-09| 996.26
#2015-10-12| 993.88
#2015-10-13| 986.44
#2015-10-14| 983.33
#2015-10-15| 991.83
#2015-10-16| 993.80
#2015-10-19| 988.34
#2015-10-20| 987.64
#2015-10-21| 987.89
#2015-10-22|1000.88
#2015-10-23|1013.68
#2015-10-26|1014.26
#2015-10-27|1004.69
#2015-10-28|1019.29
#2015-10-29|1016.05
#2015-10-30|1020.15
#2015-11-02|1025.02
#2015-11-03|1028.91
#2015-11-04|1021.57
#2015-11-05|1021.42
#2015-11-06|1019.00
#2015-11-09|1013.00
#2015-11-10|1006.63
#2015-11-11|1013.33
#2015-11-12| 999.95
#2015-11-13| 999.75
#2015-11-16|1004.66
#2015-11-17|1017.03
#2015-11-18|1017.28
#2015-11-19|1029.70
#2015-11-20|1028.89
#2015-11-23|1026.21
#2015-11-24|1024.19
#2015-11-25|1027.19
#2015-11-26|1032.65
#2015-11-27|1024.39
#2015-11-30|1024.88
#2015-12-01|1022.64
#2015-12-02|1009.58
#2015-12-03|1002.33
#2015-12-04|1004.70
#2015-12-07|1000.87
#2015-12-08| 982.62
#2015-12-09| 996.07
#2015-12-10| 990.71
#2015-12-11| 973.96
#2015-12-14| 960.94
#2015-12-15| 966.75
#2015-12-16| 976.98
#2015-12-17| 976.25
#2015-12-18| 963.39
#2015-12-21| 961.83
#2015-12-22| 970.78
#2015-12-23| 986.98
#2015-12-24| 989.04
#2015-12-25| 988.68
#2015-12-28| 987.45
#2015-12-29| 996.54
#2015-12-30| 987.38
#2015-12-31| 982.13
#2016-01-01| 982.16
#2016-01-04| 954.50
#2016-01-05| 951.01
#2016-01-06| 934.88
#2016-01-07| 912.94
#2016-01-08| 906.98
#2016-01-11| 896.05
#2016-01-12| 900.52
#2016-01-13| 898.98
#2016-01-14| 894.41
#2016-01-15| 880.08
#2016-01-18| 871.54
#2016-01-19| 874.55
#2016-01-20| 858.68
#2016-01-21| 862.94
#2016-01-22| 885.45
#2016-01-25| 875.92
#2016-01-26| 878.95
#2016-01-27| 876.80
#2016-01-28| 875.95
#2016-01-29| 887.98
#2016-02-01| 889.94
#2016-02-02| 878.24
#2016-02-03| 889.76
#2016-02-04| 906.32
#2016-02-05| 896.85
#2016-02-08| 879.50
#2016-02-09| 879.12
#2016-02-10| 874.96
#2016-02-11| 865.39
#2016-02-12| 868.19
#2016-02-15| 882.52
#2016-02-16| 885.01
#2016-02-17| 898.58
#2016-02-18| 906.09
#2016-02-19| 900.11
#2016-02-22| 908.77
#2016-02-23| 893.27
#2016-02-24| 886.45
#2016-02-25| 897.01
#2016-02-26| 905.51
#2016-02-29| 898.29
#2016-03-01| 915.59
#2016-03-02| 919.98
#2016-03-03| 927.61
#2016-03-04| 939.76
#2016-03-07| 944.33
#2016-03-08| 937.31
#2016-03-09| 938.98
#2016-03-10| 934.86
#2016-03-11| 954.20
#2016-03-14| 956.08
#2016-03-15| 949.64
#2016-03-16| 952.95
#2016-03-17| 973.34
#2016-03-18| 975.55
#2016-03-21| 979.32
#2016-03-22| 983.16
#2016-03-23| 977.22
#2016-03-24| 966.81
#2016-03-25| 968.10
#2016-03-28| 972.14
#2016-03-29| 975.56
#2016-03-30| 994.64
#2016-03-31| 988.14
#2016-04-01| 975.86
#2016-04-04| 977.90
#2016-04-05| 959.55
#2016-04-06| 963.53
#2016-04-07| 957.45
#2016-04-08| 967.64
#2016-04-11| 973.67
#2016-04-12| 982.47
#2016-04-13| 999.38
#2016-04-14|1005.01
#2016-04-15|1007.14
#2016-04-18|1008.56
#2016-04-19|1032.56
#2016-04-20|1034.93
#2016-04-21|1033.47
#2016-04-22|1029.59
#2016-04-25|1024.92
#2016-04-26|1022.71
#2016-04-27|1023.95
#2016-04-28|1021.44
#2016-04-29|1015.63
#2016-05-02|1020.18
#2016-05-03|1007.72
#2016-05-04| 996.36
#2016-05-05| 993.76
#2016-05-06| 995.65
#2016-05-09| 988.79
#2016-05-10|1000.74
#2016-05-11|1001.64
#2016-05-12| 993.29
#2016-05-13| 985.79
#2016-05-16| 994.02
#2016-05-17| 994.95
#2016-05-18| 987.57
#2016-05-19| 968.30
#2016-05-20| 975.24
#2016-05-23| 970.13
#2016-05-24| 977.53
#2016-05-25| 985.88
#2016-05-26| 987.32
#2016-05-27| 986.13
#2016-05-30| 987.82
#2016-05-31| 984.19
#2016-06-01| 987.18
#2016-06-02| 986.93
#2016-06-03| 993.99
#2016-06-06|1000.59
#2016-06-07|1012.82
#2016-06-08|1017.59
#2016-06-09|1003.76
#2016-06-10| 990.22
#2016-06-13| 975.83
#2016-06-14| 963.74
#2016-06-15| 970.41
#2016-06-16| 960.84
#2016-06-17| 969.50
#2016-06-20| 992.02
#2016-06-21| 990.73
#2016-06-22| 990.17
#2016-06-23|1006.63
#2016-06-24| 948.83
#2016-06-27| 920.21
#2016-06-28| 932.69
#2016-06-29| 953.05
#2016-06-30| 964.70
#2016-07-01| 974.14
#2016-07-04| 974.50
#2016-07-05| 960.73
#2016-07-06| 946.98
#2016-07-07| 950.01
#2016-07-08| 961.71
#2016-07-11| 976.65
#2016-07-12| 988.73
#2016-07-13| 994.37
#2016-07-14|1004.33
#2016-07-15|1007.71
#2016-07-18|1008.78
#2016-07-19|1001.13
#2016-07-20|1001.97
#2016-07-21|1002.83
#2016-07-22| 997.33
#2016-07-25| 998.67
#2016-07-26| 999.96
#2016-07-27|1006.57
#2016-07-28|1006.44
#2016-07-29|1011.84
#2016-08-01|1010.16
#2016-08-02|1003.90
#2016-08-03| 999.47
#2016-08-04|1004.65
#2016-08-05|1008.63
#2016-08-08|1017.36
#2016-08-09|1032.99
#2016-08-10|1034.02
#2016-08-11|1040.41
#2016-08-12|1040.05
#2016-08-15|1044.93
#2016-08-16|1049.31
#2016-08-17|1045.53
#2016-08-18|1052.32
#2016-08-19|1055.07
#2016-08-22|1053.35
#2016-08-23|1058.78
#2016-08-24|1054.53
#2016-08-25|1053.32
#2016-08-26|1054.61
#2016-08-29|1051.83
#2016-08-30|1056.90
#2016-08-31|1052.76
#2016-09-01|1051.09
#2016-09-02|1055.89
#2016-09-05|1056.73
#2016-09-06|1062.40
#2016-09-07|1067.60
#2016-09-08|1057.44
#2016-09-09|1035.16
#2016-09-12|1024.27
#2016-09-13|1021.40
#2016-09-14|1018.21
#2016-09-15|1018.08
#2016-09-16|1010.56
#2016-09-19|1018.60
#2016-09-20|1019.27
#2016-09-21|1028.40
#2016-09-22|1042.35
#2016-09-23|1035.35
#2016-09-26|1028.14
#2016-09-27|1029.68
#2016-09-28|1038.04
#2016-09-29|1039.96
#2016-09-30|1043.84
#2016-10-03|1046.23
#2016-10-04|1046.04
#2016-10-05|1046.99
#2016-10-06|1048.72
#2016-10-07|1038.82
#2016-10-10|1042.35
#2016-10-11|1031.84
#2016-10-12|1024.49
#2016-10-13|1021.24
#2016-10-14|1024.98
#2016-10-17|1021.92
#2016-10-18|1033.10
#2016-10-19|1038.28
#2016-10-20|1038.07
#2016-10-21|1036.18
#2016-10-24|1041.13
#2016-10-25|1038.93
#2016-10-26|1036.37
#2016-10-27|1034.16
#2016-10-28|1039.73
#2016-10-31|1039.37
#2016-11-01|1037.12
#2016-11-02|1031.81
#2016-11-03|1025.27
#2016-11-04|1024.39
#2016-11-07|1033.48
#2016-11-08|1036.18
#2016-11-09|1031.87
#2016-11-10|1046.56
#2016-11-11|1037.73
#2016-11-14|1032.47
#2016-11-15|1033.66
#2016-11-16|1026.90
#2016-11-17|1030.66
#2016-11-18|1021.12
#2016-11-21|1027.17
#2016-11-22|1028.26
#2016-11-23|1024.10
#2016-11-24|1025.36
#2016-11-25|1029.61
#2016-11-28|1025.06
#2016-11-29|1028.57
#2016-11-30|1038.31
#2016-12-01|1037.28
#2016-12-02|1035.85
#2016-12-05|1045.48
#2016-12-06|1051.88
#2016-12-07|1070.42
#2016-12-08|1080.28
#2016-12-09|1080.17
#2016-12-12|1080.28
#2016-12-13|1083.35
#2016-12-14|1077.69
#2016-12-15|1067.29
#2016-12-16|1069.14
#2016-12-19|1073.68
#2016-12-20|1067.63
#2016-12-21|1070.09
#2016-12-22|1069.83
#2016-12-23|1069.85
#2016-12-26|1069.08
#2016-12-27|1071.08
#2016-12-28|1067.74
#2016-12-29|1071.37
#2016-12-30|1073.31
#2017-01-02|1076.37
#2017-01-03|1070.69
#2017-01-04|1087.50
#2017-01-05|1093.52
#2017-01-06|1090.27
#2017-01-09|1087.99
#2017-01-10|1088.63
#2017-01-11|1091.02
#2017-01-12|1102.13
#2017-01-13|1104.55
#2017-01-16|1098.55
#2017-01-17|1100.71
#2017-01-18|1104.17
#2017-01-19|1097.83
#2017-01-20|1107.54
#2017-01-23|1112.06
#2017-01-24|1123.16
#2017-01-25|1134.96
#2017-01-26|1134.92
#2017-01-27|1132.79
#2017-01-30|1125.38
#2017-01-31|1119.73
#2017-02-01|1124.51
#2017-02-02|1126.25
#2017-02-03|1126.98
#2017-02-06|1117.13
#2017-02-07|1117.50
#2017-02-08|1119.51
#2017-02-09|1119.09
#2017-02-10|1127.22
#2017-02-13|1133.97
#2017-02-14|1128.93
#2017-02-15|1135.11
#2017-02-16|1138.46
#2017-02-17|1138.27
#2017-02-20|1139.03
#2017-02-21|1142.10
#2017-02-22|1138.19
#2017-02-23|1135.47
#2017-02-24|1126.00
#2017-02-27|1124.98
#2017-02-28|1126.54
#2017-03-01|1135.84
#2017-03-02|1131.51
#2017-03-03|1128.05
#2017-03-06|1126.87
#2017-03-07|1126.41
#2017-03-08|1120.83
#2017-03-09|1120.76
#2017-03-10|1126.17
#2017-03-13|1131.98
#2017-03-14|1127.88
#2017-03-15|1131.56
#2017-03-16|1144.34
#2017-03-17|1147.48
#2017-03-20|1147.32
#2017-03-21|1145.73
#2017-03-22|1139.23
#2017-03-23|1146.08
#2017-03-24|1147.18
#2017-03-27|1149.36
#2017-03-28|1162.22
#2017-03-29|1160.02
#2017-03-30|1160.82
#2017-03-31|1158.11
#2017-04-03|1157.97
#2017-04-04|1156.55
#2017-04-05|1155.16
#2017-04-06|1152.53
#2017-04-07|1153.04
#2017-04-10|1152.27
#2017-04-11|1153.18
#2017-04-12|1146.49
#2017-04-13|1142.95
#2017-04-14|1141.95
#2017-04-17|1147.12
#2017-04-18|1141.07
#2017-04-19|1139.85
#2017-04-20|1145.43
#2017-04-21|1144.20
#2017-04-24|1174.65
#2017-04-25|1183.65
#2017-04-26|1182.80
#2017-04-27|1187.73
#2017-04-28|1182.07
#2017-05-01|1184.87
#2017-05-02|1183.57
#2017-05-03|1182.51
#2017-05-04|1185.87
#2017-05-05|1195.36
#2017-05-08|1191.82
#2017-05-09|1187.11
#2017-05-10|1187.16
#2017-05-11|1185.17
#2017-05-12|1187.95
#2017-05-15|1194.18
#2017-05-16|1202.09
#2017-05-17|1191.98
#2017-05-18|1186.53
#2017-05-19|1197.67
#2017-05-22|1201.75
#2017-05-23|1204.33
#2017-05-24|1200.77
#2017-05-25|1201.90
#2017-05-26|1200.84
#2017-05-29|1203.03
#2017-05-30|1199.30
#2017-05-31|1202.32
#2017-06-01|1210.41
#2017-06-02|1224.09
#2017-06-05|1219.96
#2017-06-06|1215.12
#2017-06-07|1209.66
#2017-06-08|1205.88
#2017-06-09|1216.72
#2017-06-12|1213.53
#2017-06-13|1221.33
#2017-06-14|1222.44
#2017-06-15|1203.67
#2017-06-16|1213.57
#2017-06-19|1224.11
#2017-06-20|1217.74
#2017-06-21|1213.37
#2017-06-22|1213.99
#2017-06-23|1215.63
#2017-06-26|1218.48
#2017-06-27|1217.97
#2017-06-28|1225.05
#2017-06-29|1216.57
#2017-06-30|1211.31
#2017-07-03|1218.36
#2017-07-04|1214.42
#2017-07-05|1212.01
#2017-07-06|1205.89
#2017-07-07|1204.08
#2017-07-10|1209.50
#2017-07-11|1213.39
#2017-07-12|1229.31
#2017-07-13|1234.15
#2017-07-14|1245.89
#2017-07-17|1246.94
#2017-07-18|1245.62
#2017-07-19|1251.35
#2017-07-20|1254.92
#2017-07-21|1249.42
#2017-07-24|1248.61
#2017-07-25|1249.80
#2017-07-26|1244.17
#2017-07-27|1240.62
#2017-07-28|1237.82
#2017-07-31|1242.14
#2017-08-01|1250.57
#2017-08-02|1252.50
#2017-08-03|1250.85
#2017-08-04|1249.99
#2017-08-07|1253.90
#2017-08-08|1245.57
#2017-08-09|1233.39
#2017-08-10|1223.58
#2017-08-11|1224.88
#2017-08-14|1234.78
#2017-08-15|1230.88
#2017-08-16|1238.52
#2017-08-17|1236.52
#2017-08-18|1233.05
#2017-08-21|1234.39
#2017-08-22|1243.63
#2017-08-23|1247.01
#2017-08-24|1247.97
#2017-08-25|1254.55
#2017-08-28|1257.38
#2017-08-29|1252.43
#2017-08-30|1250.30
#2017-08-31|1254.57
#2017-09-01|1261.46
#2017-09-04|1259.45
#2017-09-05|1256.13
#2017-09-06|1263.15
#2017-09-07|1273.57
#2017-09-08|1275.71
#2017-09-11|1289.20
#2017-09-12|1292.65
#2017-09-13|1288.94
#2017-09-14|1291.08
#2017-09-15|1294.43
#2017-09-18|1302.77
#2017-09-19|1309.34
#2017-09-20|1308.95
#2017-09-21|1305.34
#2017-09-22|1303.57
#2017-09-25|1300.42
#2017-09-26|1295.50
#2017-09-27|1294.19
#2017-09-28|1303.88
#2017-09-29|1310.78
#2017-10-02|1310.86
#2017-10-03|1316.22
#2017-10-04|1320.85
#2017-10-05|1317.93
#2017-10-06|1316.82
#2017-10-09|1316.89
#2017-10-10|1324.74
#2017-10-11|1323.24
#2017-10-12|1324.64
#2017-10-13|1331.13
#2017-10-16|1332.55
#2017-10-17|1326.19
#2017-10-18|1327.32
#2017-10-19|1333.29
#2017-10-20|1334.85
#2017-10-23|1337.09
#2017-10-24|1337.19
#2017-10-25|1341.82
#2017-10-26|1342.70
#2017-10-27|1341.46
#2017-10-30|1347.28
#2017-10-31|1349.97
#2017-11-01|1363.26
#2017-11-02|1367.09
#2017-11-03|1370.70
#2017-11-06|1369.87
#2017-11-07|1368.53
#2017-11-08|1373.28
#2017-11-09|1359.98
#2017-11-10|1358.76
#2017-11-13|1351.51
#2017-11-14|1351.24
#2017-11-15|1339.25
#2017-11-16|1349.79
#2017-11-17|1351.20
#2017-11-20|1351.81
#2017-11-21|1363.24
#2017-11-22|1362.16
#2017-11-23|1364.93
#2017-11-24|1375.16
#2017-11-27|1366.68
#2017-11-28|1366.10
#2017-11-29|1363.74
#2017-11-30|1364.40
#2017-12-01|1354.17
#2017-12-04|1359.91
#2017-12-05|1355.04
#2017-12-06|1343.28
#2017-12-07|1344.94
#2017-12-08|1350.56
#2017-12-11|1357.83
#2017-12-12|1357.19
#2017-12-13|1355.66
#2017-12-14|1351.52
#2017-12-15|1355.43
#2017-12-18|1378.22
#2017-12-19|1370.87
#2017-12-20|1370.40
#2017-12-21|1370.02
#2017-12-22|1369.73
#2017-12-25|1371.63
#2017-12-26|1371.78
#2017-12-27|1378.26
#2017-12-28|1381.17
#2017-12-29|1380.35
#2018-01-01|1380.17
#2018-01-02|1386.30
#2018-01-03|1391.33
#2018-01-04|1412.34
#2018-01-05|1428.10
#2018-01-08|1428.80
#2018-01-09|1431.92
#2018-01-10|1423.63
#2018-01-11|1430.39
#2018-01-12|1437.48
#2018-01-15|1447.63
#2018-01-16|1440.19
#2018-01-17|1435.51
#2018-01-18|1436.00
#2018-01-19|1444.97
#2018-01-22|1448.51
#2018-01-23|1456.70
#2018-01-24|1459.53
#2018-01-25|1467.78
#2018-01-26|1467.23
#2018-01-29|1464.64
#2018-01-30|1449.25
#2018-01-31|1447.91
#2018-02-01|1440.25
#2018-02-02|1405.96
#2018-02-05|1376.95
#2018-02-06|1352.88
#2018-02-07|1358.75
#2018-02-08|1332.98
#2018-02-09|1321.62
#2018-02-12|1339.90
#2018-02-13|1340.84
#2018-02-14|1355.14
#2018-02-15|1368.86
#2018-02-16|1373.67
#2018-02-19|1374.91
#2018-02-20|1373.60
#2018-02-21|1375.32
#2018-02-22|1375.12
#2018-02-23|1386.70
#2018-02-26|1390.81
#2018-02-27|1382.87
#2018-02-28|1367.75
#2018-03-01|1345.00
#2018-03-02|1335.46
#2018-03-05|1345.83
#2018-03-06|1360.60
#2018-03-07|1362.43
#2018-03-08|1367.96
#2018-03-09|1379.02
#2018-03-12|1388.88
#2018-03-13|1382.49
#2018-03-14|1369.79
#2018-03-15|1367.40
#2018-03-16|1365.72
#2018-03-19|1352.67
#2018-03-20|1352.14
#2018-03-21|1359.35
#2018-03-22|1341.62
#2018-03-23|1312.90
#2018-03-26|1324.82
#2018-03-27|1332.63
#2018-03-28|1319.00
#2018-03-29|1327.82
#2018-03-30|1330.46
#2018-04-02|1318.89
#2018-04-03|1320.41
#2018-04-04|1315.01
#2018-04-05|1339.03
#2018-04-06|1321.41
#2018-04-09|1324.91
#2018-04-10|1343.80
#2018-04-11|1337.43
#2018-04-12|1346.85
#2018-04-13|1349.65
#2018-04-16|1357.26
#2018-04-17|1366.58
#2018-04-18|1378.29
#2018-04-19|1374.43
#2018-04-20|1363.80
#2018-04-23|1357.82
#2018-04-24|1343.29
#2018-04-25|1332.11
#2018-04-26|1337.71
#2018-04-27|1341.67
#2018-04-30|1334.97
#2018-05-01|1329.58
#2018-05-02|1333.52
#2018-05-03|1328.52
#2018-05-04|1337.31
#2018-05-07|1339.60
#2018-05-08|1337.54
#2018-05-09|1349.31
#2018-05-10|1359.83
#2018-05-11|1364.11
#2018-05-14|1368.59
#2018-05-15|1363.54
#2018-05-16|1371.57
#2018-05-17|1379.49
#2018-05-18|1379.13
#2018-05-21|1383.87
#2018-05-22|1378.40
#2018-05-23|1366.03
#2018-05-24|1359.51
#2018-05-25|1355.29
#2018-05-28|1353.87
#2018-05-29|1333.92
#2018-05-30|1336.65
#2018-05-31|1331.11
#2018-06-01|1342.87
#2018-06-04|1354.12
#2018-06-05|1357.42
#2018-06-06|1374.41
#2018-06-07|1376.70
#2018-06-08|1374.52
#2018-06-11|1378.08
#2018-06-12|1373.38
#2018-06-13|1366.99
#2018-06-14|1359.31
#2018-06-15|1351.04
#2018-06-18|1344.54
#2018-06-19|1318.75
#2018-06-20|1317.89
#2018-06-21|1309.20
#2018-06-22|1321.90
#2018-06-25|1306.40
#2018-06-26|1308.14
#2018-06-27|1303.52
#2018-06-28|1301.74
#2018-06-29|1313.98
#2018-07-02|1301.09
#2018-07-03|1303.99
#2018-07-04|1300.26
#2018-07-05|1309.55
#2018-07-06|1317.47
#2018-07-09|1329.70
#2018-07-10|1338.16
#2018-07-11|1318.41
#2018-07-12|1317.12
#2018-07-13|1323.37
#2018-07-16|1317.35
#2018-07-17|1330.12
#2018-07-18|1337.30
#2018-07-19|1328.96
#2018-07-20|1328.66
#2018-07-23|1324.61
#2018-07-24|1338.24
#2018-07-25|1346.94
#2018-07-26|1363.25
#2018-07-27|1363.23
#2018-07-30|1360.90
#2018-07-31|1367.75
#2018-08-01|1368.05
#2018-08-02|1354.22
#2018-08-03|1359.24
#2018-08-06|1357.71
#2018-08-07|1362.99
#2018-08-08|1361.77
#2018-08-09|1367.49
#2018-08-10|1340.88
#2018-08-13|1325.68
#2018-08-14|1334.86
#2018-08-15|1315.33
#2018-08-16|1321.47
#2018-08-17|1325.75
#2018-08-20|1334.41
#2018-08-21|1343.05
#2018-08-22|1348.28
#2018-08-23|1342.73
#2018-08-24|1353.41
#2018-08-27|1373.55
#2018-08-28|1376.72
#2018-08-29|1382.25
#2018-08-30|1373.13
#2018-08-31|1366.93
#2018-09-03|1361.19
#2018-09-04|1345.96
#2018-09-05|1353.79
#2018-09-06|1341.62
#2018-09-07|1335.65
#2018-09-10|1333.47
#2018-09-11|1331.74
#2018-09-12|1329.16
#2018-09-13|1337.05
#2018-09-14|1344.03
#2018-09-17|1346.29
#2018-09-18|1351.00
#2018-09-19|1363.85
#2018-09-20|1377.40
#2018-09-21|1384.59
#2018-09-24|1373.92
#2018-09-25|1372.92
#2018-09-26|1367.95
#2018-09-27|1356.17
#2018-09-28|1350.51
#2018-10-01|1357.82
#2018-10-02|1356.65
#2018-10-03|1352.08
#2018-10-04|1338.58
#2018-10-05|1322.13
#2018-10-08|1318.33
#2018-10-09|1290.93
#2018-10-10|1263.79
#2018-10-11|1233.92
#2018-10-12|1241.05
#2018-10-15|1235.56
#2018-10-16|1253.94
#2018-10-17|1248.38
#2018-10-18|1229.14
#2018-10-19|1222.52
#2018-10-22|1214.06
#2018-10-23|1188.17
#2018-10-24|1161.87
#2018-10-25|1167.82
#2018-10-26|1159.71
#2018-10-29|1163.10
#2018-10-30|1171.72
#2018-10-31|1193.49
#2018-11-01|1218.93
#2018-11-02|1231.31
#2018-11-05|1228.20
#2018-11-06|1233.67
#2018-11-07|1252.22
#2018-11-08|1246.09
#2018-11-09|1233.61
#2018-11-12|1219.84
#2018-11-13|1213.81
#2018-11-14|1213.72
#2018-11-15|1223.08
#2018-11-16|1225.97
#2018-11-19|1217.21
#2018-11-20|1190.55
#2018-11-21|1199.14
#2018-11-22|1195.04
#2018-11-23|1188.52
#2018-11-26|1198.30
#2018-11-27|1187.02
#2018-11-28|1193.63
#2018-11-29|1205.89
#2018-11-30|1207.39
#2018-12-03|1226.49
#2018-12-04|1199.17
#2018-12-05|1191.21
#2018-12-06|1170.08
#2018-12-07|1156.57
#2018-12-10|1139.12
#2018-12-11|1134.28
#2018-12-12|1148.34
#2018-12-13|1143.48
#2018-12-14|1130.28
#2018-12-17|1116.77
#2018-12-18|1117.47
#2018-12-19|1121.11
#2018-12-20|1103.88
#2018-12-21|1099.38
#2018-12-24|1087.51
#2018-12-25|1079.70
#2018-12-26|1102.61
#2018-12-27|1116.21
#2018-12-28|1121.78
#2018-12-31|1130.65
#2019-01-01|1130.62
#2019-01-02|1126.74
#2019-01-03|1109.81
#2019-01-04|1138.77
#2019-01-07|1151.00
#2019-01-08|1161.83
#2019-01-09|1170.20
#2019-01-10|1170.24
#2019-01-11|1166.43
#2019-01-14|1160.86
#2019-01-15|1162.57
#2019-01-16|1163.16
#2019-01-17|1173.72
#2019-01-18|1191.00
#2019-01-21|1193.64
#2019-01-22|1178.26
#2019-01-23|1172.31
#2019-01-24|1172.87
#2019-01-25|1194.68
#2019-01-28|1193.26
#2019-01-29|1197.77
#2019-01-30|1208.44
#2019-01-31|1193.89
#2019-02-01|1196.92
#2019-02-04|1196.74
#2019-02-05|1207.76
#2019-02-06|1202.85
#2019-02-07|1180.47
#2019-02-08|1166.51
#2019-02-11|1166.06
#2019-02-12|1189.40
#2019-02-13|1195.19
#2019-02-14|1192.83
#2019-02-15|1204.26
#2019-02-18|1212.31
#2019-02-19|1215.09
#2019-02-20|1231.46
#2019-02-21|1226.96
#2019-02-22|1229.53
#2019-02-25|1236.29
#2019-02-26|1237.37
#2019-02-27|1237.28
#2019-02-28|1226.22
#2019-03-01|1230.59
#2019-03-04|1233.13
#2019-03-05|1226.45
#2019-03-06|1230.47
#2019-03-07|1214.85
#2019-03-08|1206.81
#2019-03-11|1219.14
#2019-03-12|1225.55
#2019-03-13|1232.27
#2019-03-14|1223.24
#2019-03-15|1230.85
#2019-03-18|1234.40
#2019-03-19|1234.78
#2019-03-20|1231.10
#2019-03-21|1240.87
#2019-03-22|1214.92
#2019-03-25|1205.49
#2019-03-26|1212.60
#2019-03-27|1211.23
#2019-03-28|1214.12
#2019-03-29|1219.88
#2019-04-01|1238.23
#2019-04-02|1240.33
#2019-04-03|1259.73
#2019-04-04|1262.85
#2019-04-05|1270.08
#2019-04-08|1270.08
#2019-04-09|1265.32
#2019-04-10|1267.78
#2019-04-11|1269.52
#2019-04-12|1278.69
#2019-04-15|1281.52
#2019-04-16|1287.88
#2019-04-17|1289.65
#2019-04-18|1286.59
#2019-04-19|1287.74
#2019-04-22|1282.97
#2019-04-23|1282.08
#2019-04-24|1269.91
#2019-04-25|1261.78
#2019-04-26|1268.18
#2019-04-29|1266.84
#2019-04-30|1269.64
#2019-05-01|1261.72
#2019-05-02|1248.91
#2019-05-03|1256.94
#2019-05-06|1243.64
#2019-05-07|1217.44
#2019-05-08|1212.25
#2019-05-09|1193.94
#2019-05-10|1199.67
#2019-05-13|1176.39
#2019-05-14|1182.96
#2019-05-15|1185.46
#2019-05-16|1195.69
#2019-05-17|1189.61
#2019-05-20|1177.87
#2019-05-21|1185.51
#2019-05-22|1180.06
#2019-05-23|1161.41
#2019-05-24|1168.22
#2019-05-27|1170.73
#2019-05-28|1165.97
#2019-05-29|1159.04
#2019-05-30|1162.67
#2019-05-31|1153.74
#2019-06-03|1177.66
#2019-06-04|1198.31
#2019-06-05|1206.92
#2019-06-06|1208.79
#2019-06-07|1219.68
#2019-06-10|1225.19
#2019-06-11|1235.48
#2019-06-12|1236.25
#2019-06-13|1235.84
#2019-06-14|1229.99
#2019-06-17|1220.95
#2019-06-18|1230.96
#2019-06-19|1237.31
#2019-06-20|1251.00
#2019-06-21|1251.09
#2019-06-24|1256.35
#2019-06-25|1255.20
#2019-06-26|1248.01
#2019-06-27|1257.65
#2019-06-28|1267.51
#2019-07-01|1272.82
#2019-07-02|1264.85
#2019-07-03|1265.80
#2019-07-04|1268.23
#2019-07-05|1258.06
#2019-07-08|1245.24
#2019-07-09|1226.24
#2019-07-10|1224.38
#2019-07-11|1225.15
#2019-07-12|1235.94
#2019-07-15|1241.66
#2019-07-16|1245.95
#2019-07-17|1237.60
#2019-07-18|1229.61
#2019-07-19|1237.79
#2019-07-22|1237.97
#2019-07-23|1254.71
#2019-07-24|1257.63
#2019-07-25|1251.40
#2019-07-26|1247.90
#2019-07-29|1245.65
#2019-07-30|1251.28
#2019-07-31|1249.19
#2019-08-01|1238.86
#2019-08-02|1212.70
#2019-08-05|1187.99
#2019-08-06|1183.55
#2019-08-07|1189.42
#2019-08-08|1211.23
#2019-08-09|1206.96
#2019-08-12|1195.13
#2019-08-13|1196.26
#2019-08-14|1176.46
#2019-08-15|1167.01
#2019-08-16|1176.73
#2019-08-19|1188.02
#2019-08-20|1180.81
#2019-08-21|1188.89
#2019-08-22|1182.97
#2019-08-23|1167.78
#2019-08-26|1162.57
#2019-08-27|1165.92
#2019-08-28|1171.00
#2019-08-29|1184.81
#2019-08-30|1198.91
#2019-09-02|1194.66
#2019-09-03|1186.72
#2019-09-04|1198.87
#2019-09-05|1213.58
#2019-09-06|1222.26
#2019-09-09|1224.51
#2019-09-10|1237.03
#2019-09-11|1246.34
#2019-09-12|1252.58
#2019-09-13|1266.24
#2019-09-16|1254.51
#2019-09-17|1249.16
#2019-09-18|1251.26
#2019-09-19|1253.52
#2019-09-20|1251.17
#2019-09-23|1245.17
#2019-09-24|1237.98
#2019-09-25|1234.56
#2019-09-26|1235.45
#2019-09-27|1238.87
#2019-09-30|1241.52
#2019-10-01|1229.72
#2019-10-02|1207.97
#2019-10-03|1206.92
#2019-10-04|1213.60
#2019-10-07|1213.70
#2019-10-08|1198.36
#2019-10-09|1204.10
#2019-10-10|1215.94
#2019-10-11|1243.46
#2019-10-14|1238.09
#2019-10-15|1248.23
#2019-10-16|1249.74
#2019-10-17|1253.07
#2019-10-18|1254.37
#2019-10-21|1254.82
#2019-10-22|1249.14
#2019-10-23|1252.96
#2019-10-24|1261.78
#2019-10-25|1267.57
#2019-10-28|1267.08
#2019-10-29|1276.05
#2019-10-30|1269.42
#2019-10-31|1266.50
#2019-11-01|1281.42
#2019-11-04|1296.07
#2019-11-05|1307.87
#2019-11-06|1307.62
#2019-11-07|1314.06
#2019-11-08|1312.34
#2019-11-11|1308.75
#2019-11-12|1311.42
#2019-11-13|1302.86
#2019-11-14|1297.98
#2019-11-15|1305.39
#2019-11-18|1300.06
#2019-11-19|1293.39
#2019-11-20|1281.61
#2019-11-21|1277.93
#2019-11-22|1279.77
#2019-11-25|1286.71
#2019-11-26|1290.05
#2019-11-27|1289.39
#2019-11-28|1288.61
#2019-11-29|1280.96
#2019-12-02|1275.99
#2019-12-03|1267.11
#2019-12-04|1271.09
#2019-12-05|1273.57
#2019-12-06|1282.81
#2019-12-09|1283.80
#2019-12-10|1278.27
#2019-12-11|1280.50
#2019-12-12|1295.00
#2019-12-13|1300.94
#2019-12-16|1304.88
#2019-12-17|1307.58
#2019-12-18|1304.55
#2019-12-19|1308.43
#2019-12-20|1313.18
#2019-12-23|1315.06
#2019-12-24|1315.67
#2019-12-25|1314.38
#2019-12-26|1317.54
#2019-12-27|1320.54
#2019-12-30|1315.06
#2019-12-31|1320.79
#2020-01-01|1320.96
#2020-01-02|1317.24
#2020-01-03|1305.47
#2020-01-06|1295.23
#2020-01-07|1294.51
#2020-01-08|1287.59
#2020-01-09|1291.36
#2020-01-10|1287.29
#2020-01-13|1295.39
#2020-01-14|1297.73
#2020-01-15|1296.38
#2020-01-16|1297.95
#2020-01-17|1303.91
#2020-01-20|1306.62
#2020-01-21|1297.91
#2020-01-22|1293.04
#2020-01-23|1282.21
#2020-01-24|1282.60
#2020-01-27|1253.35
#2020-01-28|1258.87
#2020-01-29|1268.85
#2020-01-30|1255.91
#2020-01-31|1244.49
#2020-02-03|1249.46
#2020-02-04|1270.12
#2020-02-05|1288.18
#2020-02-06|1293.34
#2020-02-07|1278.68
#2020-02-10|1274.36
#2020-02-11|1287.32
#2020-02-12|1295.01
#2020-02-13|1287.17
#2020-02-14|1283.30
#2020-02-17|1281.41
#2020-02-18|1271.22
#2020-02-19|1273.47
#2020-02-20|1272.33
#2020-02-21|1267.58
#2020-02-24|1235.32
#2020-02-25|1202.45
#2020-02-26|1192.39
#2020-02-27|1156.21
#2020-02-28|1130.64
#2020-03-02|1154.84
#2020-03-03|1157.20
#2020-03-04|1177.69
#2020-03-05|1164.07
#2020-03-06|1140.06
#2020-03-09|1050.87
#2020-03-10|1061.96
#2020-03-11|1030.40
#2020-03-12| 929.73
#2020-03-13| 952.04
#2020-03-16| 881.90
#2020-03-17| 906.56
#2020-03-18| 862.63
#2020-03-19| 868.62
#2020-03-20| 862.64
#2020-03-23| 826.82
#2020-03-24| 896.78
#2020-03-25| 927.13
#2020-03-26| 955.32
#2020-03-27| 939.93
#2020-03-30| 960.72
#2020-03-31| 959.78
#2020-04-01| 922.76
#2020-04-02| 925.87
#2020-04-03| 914.35
#2020-04-06| 959.23
#2020-04-07| 995.40
#2020-04-08|1016.82
#2020-04-09|1043.20
#2020-04-10|1045.95
#2020-04-13|1026.75
#2020-04-14|1049.46
#2020-04-15|1013.79
#2020-04-16|1005.44
#2020-04-17|1040.68
#2020-04-20|1032.20
#2020-04-21|1003.70
#2020-04-22|1017.98
#2020-04-23|1031.45
#2020-04-24|1030.64
#2020-04-27|1059.72
#2020-04-28|1076.15
#2020-04-29|1097.84
#2020-04-30|1086.94
#2020-05-01|1067.98
#2020-05-04|1051.02
#2020-05-05|1060.39
#2020-05-06|1053.86
#2020-05-07|1064.49
#2020-05-08|1089.41
#2020-05-11|1081.29
#2020-05-12|1073.08
#2020-05-13|1053.18
#2020-05-14|1044.72
#2020-05-15|1050.94
#2020-05-18|1091.06
#2020-05-19|1091.80
#2020-05-20|1110.31
#2020-05-21|1105.26
#2020-05-22|1101.65
#2020-05-25|1109.16
#2020-05-26|1140.83
#2020-05-27|1147.72
#2020-05-28|1164.17
#2020-05-29|1157.65
#2020-06-01|1165.58
#2020-06-02|1190.68
#2020-06-03|1221.72
#2020-06-04|1227.92
#2020-06-05|1247.22
#2020-06-08|1258.77
#2020-06-09|1248.33
#2020-06-10|1240.63
#2020-06-11|1179.95
#2020-06-12|1179.82
#2020-06-15|1173.38
#2020-06-16|1204.68
#2020-06-17|1200.76
#2020-06-18|1201.87
#2020-06-19|1199.81
#2020-06-22|1199.44
#2020-06-23|1208.64
#2020-06-24|1177.74
#2020-06-25|1181.81
#2020-06-26|1173.52
#2020-06-29|1184.77
#2020-06-30|1194.42
#2020-07-01|1194.11
#2020-07-02|1210.91
#2020-07-03|1210.94
#2020-07-06|1229.71
#2020-07-07|1226.40
#2020-07-08|1214.53
#2020-07-09|1209.22
#2020-07-10|1220.18
#2020-07-13|1241.47
#2020-07-14|1249.22
#2020-07-15|1270.17
#2020-07-16|1269.35
#2020-07-17|1269.23
#2020-07-20|1268.33
#2020-07-21|1274.81
#2020-07-22|1286.49
#2020-07-23|1285.98
#2020-07-24|1280.91
#2020-07-27|1295.59
#2020-07-28|1278.47
#2020-07-29|1278.09
#2020-07-30|1258.18
#2020-07-31|1245.78
#2020-08-03|1250.78
#2020-08-04|1263.97
#2020-08-05|1288.96
#2020-08-06|1283.59
#2020-08-07|1288.54
#2020-08-10|1299.40
#2020-08-11|1316.20
#2020-08-12|1329.48
#2020-08-13|1328.90
#2020-08-14|1320.99
#2020-08-17|1323.12
#2020-08-18|1324.02
#2020-08-19|1321.19
#2020-08-20|1302.90
#2020-08-21|1303.05
#2020-08-24|1330.65
#2020-08-25|1328.53
#2020-08-26|1341.20
#2020-08-27|1331.86
#2020-08-28|1339.10
#2020-08-31|1328.45
#2020-09-01|1345.55
#2020-09-02|1365.71
#2020-09-03|1349.22
#2020-09-04|1347.12
#2020-09-07|1355.77
#2020-09-08|1341.81
#2020-09-09|1361.86
#2020-09-10|1362.61
#2020-09-11|1373.80
#2020-09-14|1388.27
#2020-09-15|1391.58
#2020-09-16|1391.98
#2020-09-17|1392.21
#2020-09-18|1390.11
#2020-09-21|1344.96
#2020-09-22|1342.65
#2020-09-23|1325.51
#2020-09-24|1316.44
#2020-09-25|1316.25
#2020-09-28|1337.78
#2020-09-29|1342.12
#2020-09-30|1341.80
#2020-10-01|1336.93
#2020-10-02|1343.68
#2020-10-05|1365.41
#2020-10-06|1359.95
#2020-10-07|1377.45
#2020-10-08|1386.43
#2020-10-09|1389.14
#2020-10-12|1391.67
#2020-10-13|1380.42
#2020-10-14|1382.34
#2020-10-15|1367.61
#2020-10-16|1375.97
#2020-10-19|1370.01
#2020-10-20|1367.28
#2020-10-21|1367.22
#2020-10-22|1365.67
#2020-10-23|1373.05
#2020-10-26|1351.98
#2020-10-27|1342.32
#2020-10-28|1303.80
#2020-10-29|1304.14
#2020-10-30|1290.71
#2020-11-02|1319.78
#2020-11-03|1338.93
#2020-11-04|1342.28
#2020-11-05|1380.08
#2020-11-06|1392.80
#2020-11-09|1424.89
#2020-11-10|1434.08
#2020-11-11|1420.27
#2020-11-12|1404.66
#2020-11-13|1412.10
#2020-11-16|1432.23
#2020-11-17|1438.33
#2020-11-18|1447.20
#2020-11-19|1445.92
#2020-11-20|1450.32
#2020-11-23|1457.98
#2020-11-24|1491.30
#2020-11-25|1484.73
#2020-11-26|1492.33
#2020-11-27|1505.54
#2020-11-30|1494.33
#2020-12-01|1508.33
#2020-12-02|1504.94
#2020-12-03|1505.48
#2020-12-04|1525.82
#2020-12-07|1513.90
#2020-12-08|1518.46
#2020-12-09|1530.79
#2020-12-10|1524.83
#2020-12-11|1515.27
#2020-12-14|1511.96
#2020-12-15|1523.50
#2020-12-16|1526.15
#2020-12-17|1536.29
#2020-12-18|1536.67
#2020-12-21|1522.06
#2020-12-22|1516.24
#2020-12-23|1522.03
#2020-12-24|1529.54
#2020-12-25|1532.41
#2020-12-28|1538.76
#2020-12-29|1547.56
#2020-12-30|1555.47
#2020-12-31|1553.44
#2021-01-01|1553.52
#2021-01-04|1563.46
#2021-01-05|1575.93
#2021-01-06|1604.59
#2021-01-07|1625.12
#2021-01-08|1634.51
#2021-01-11|1624.60
#2021-01-12|1635.43
#2021-01-13|1636.30
#2021-01-14|1631.41
#2021-01-15|1604.96
#2021-01-18|1601.02
#2021-01-19|1611.03
#2021-01-20|1618.11
#2021-01-21|1619.50
#2021-01-22|1612.15
#2021-01-25|1608.68
#2021-01-26|1605.00
#2021-01-27|1578.83
#2021-01-28|1583.84
#2021-01-29|1551.42
#2021-02-01|1573.32
#2021-02-02|1586.59
#2021-02-03|1597.08
#2021-02-04|1583.90
#2021-02-05|1590.19
#2021-02-08|1606.17
#2021-02-09|1606.19
#2021-02-10|1601.73
#2021-02-11|1606.68
#2021-02-12|1614.13
#2021-02-15|1623.00
#2021-02-16|1622.13
#2021-02-17|1606.27
#2021-02-18|1591.62
#2021-02-19|1610.91
#2021-02-22|1616.73
#2021-02-23|1611.70
#2021-02-24|1613.25
#2021-02-25|1606.32
#2021-02-26|1565.98
#2021-03-01|1593.32
#2021-03-02|1605.29
#2021-03-03|1599.56
#2021-03-04|1578.85
#2021-03-05|1584.62
#2021-03-08|1600.44
#2021-03-09|1601.97
#2021-03-10|1629.23
#2021-03-11|1642.83
#2021-03-12|1645.45
#2021-03-15|1640.03
#2021-03-16|1630.14
#2021-03-17|1633.22
#2021-03-18|1644.57
#2021-03-19|1630.87
#2021-03-22|1628.37
#2021-03-23|1607.33
#2021-03-24|1603.57
#2021-03-25|1616.25
#2021-03-26|1632.93
#2021-03-29|1635.07
#2021-03-30|1640.15
#2021-03-31|1630.08
#2021-04-01|1643.94
#2021-04-02|1646.97
#2021-04-05|1652.56
#2021-04-06|1661.07
#2021-04-07|1652.78
#2021-04-08|1653.35
#2021-04-09|1663.32
#2021-04-12|1657.71
#2021-04-13|1666.05
#2021-04-14|1675.68
#2021-04-15|1684.21
#2021-04-16|1698.78
#2021-04-19|1699.91
#2021-04-20|1683.64
#2021-04-21|1690.09
#2021-04-22|1683.15
#2021-04-23|1694.19
#2021-04-26|1707.36
#2021-04-27|1700.87
#2021-04-28|1700.31
#2021-04-29|1705.82
#2021-04-30|1684.73
#2021-05-03|1695.89
#2021-05-04|1694.54
#2021-05-05|1719.92
#2021-05-06|1736.96
#2021-05-07|1746.20
#2021-05-10|1748.67
#2021-05-11|1729.15
#2021-05-12|1690.11
#2021-05-13|1695.64
#2021-05-14|1719.39
#2021-05-17|1719.88
#2021-05-18|1723.77
#2021-05-19|1703.40
#2021-05-20|1709.11
#2021-05-21|1714.66
#2021-05-24|1725.33
#2021-05-25|1726.03
#2021-05-26|1724.13
#2021-05-27|1717.84
#2021-05-28|1730.91
#2021-05-31|1726.27
#2021-06-01|1749.31
#2021-06-02|1750.42
#2021-06-03|1747.41
#2021-06-04|1756.75
#2021-06-07|1752.56
#2021-06-08|1747.46
#2021-06-09|1737.11
#2021-06-10|1732.70
#2021-06-11|1735.39
#2021-06-14|1729.07
#2021-06-15|1735.11
#2021-06-16|1730.19
#2021-06-17|1697.90
#2021-06-18|1670.04
#2021-06-21|1682.76
#2021-06-22|1701.49
#2021-06-23|1693.92
#2021-06-24|1697.20
#2021-06-25|1702.50
#2021-06-28|1694.53
#2021-06-29|1696.73
#2021-06-30|1691.52
#2021-07-01|1699.31
#2021-07-02|1700.27
#2021-07-05|1706.47
#2021-07-06|1688.39
#2021-07-07|1691.79
#2021-07-08|1677.95
#2021-07-09|1697.04
#2021-07-12|1713.98
#2021-07-13|1712.19
#2021-07-14|1706.94
#2021-07-15|1702.22
#2021-07-16|1689.17
#2021-07-19|1658.18
#2021-07-20|1664.06
#2021-07-21|1679.89
#2021-07-22|1686.52
#2021-07-23|1691.15
#2021-07-26|1699.76
#2021-07-27|1703.12
#2021-07-28|1701.09
#2021-07-29|1714.05
#2021-07-30|1711.05
#2021-08-02|1717.51
#2021-08-03|1722.92
#2021-08-04|1709.28
#2021-08-05|1714.40
#2021-08-06|1714.42
#2021-08-09|1712.19
#2021-08-10|1725.21
#2021-08-11|1733.66
#2021-08-12|1738.52
#2021-08-13|1745.45
#2021-08-16|1731.02
#2021-08-17|1715.94
#2021-08-18|1714.65
#2021-08-19|1687.79
#2021-08-20|1685.60
#2021-08-23|1701.37
#2021-08-24|1716.50
#2021-08-25|1716.02
#2021-08-26|1707.60
#2021-08-27|1720.92
#2021-08-30|1730.86
#2021-08-31|1728.15
#2021-09-01|1724.22
#2021-09-02|1733.37
#2021-09-03|1737.33
#2021-09-06|1743.26
#2021-09-07|1740.82
#2021-09-08|1734.23
#2021-09-09|1739.20
#2021-09-10|1743.45
#2021-09-13|1748.50
#2021-09-14|1746.88
#2021-09-15|1745.17
#2021-09-16|1740.06
#2021-09-17|1708.02
#2021-09-20|1683.57
#2021-09-21|1689.03
#2021-09-22|1693.02
#2021-09-23|1714.26
#2021-09-24|1706.33
#2021-09-27|1708.03
#2021-09-28|1696.21
#2021-09-29|1686.62
#2021-09-30|1675.82
#2021-10-01|1678.12
#2021-10-04|1671.50
#2021-10-05|1675.07
#2021-10-06|1662.41
#2021-10-07|1678.61
#2021-10-08|1680.21
#2021-10-11|1685.76
#2021-10-12|1686.92
#2021-10-13|1695.31
#2021-10-14|1721.57
#2021-10-15|1732.38
#2021-10-18|1729.98
#2021-10-19|1734.75
#2021-10-20|1735.98
#2021-10-21|1724.37
#2021-10-22|1725.32
#2021-10-25|1731.81
#2021-10-26|1738.97
#2021-10-27|1730.52
#2021-10-28|1744.43
#2021-10-29|1730.06
#2021-11-01|1742.43
#2021-11-02|1742.31
#2021-11-03|1754.43
#2021-11-04|1752.68
#2021-11-05|1754.02
#2021-11-08|1767.02
#2021-11-09|1766.46
#2021-11-10|1755.73
#2021-11-11|1759.83
#2021-11-12|1773.99
#2021-11-15|1768.60
#2021-11-16|1757.97
#2021-11-17|1752.66
#2021-11-18|1753.83
#2021-11-19|1752.65
#2021-11-22|1753.76
#2021-11-23|1744.94
#2021-11-24|1728.18
#2021-11-25|1731.41
#2021-11-26|1696.65
#2021-11-29|1689.14
#2021-11-30|1658.36
#2021-12-01|1664.61
#2021-12-02|1668.12
#2021-12-03|1666.31
#2021-12-06|1685.55
#2021-12-07|1719.93
#2021-12-08|1730.99
#2021-12-09|1716.92
#2021-12-10|1720.22
#2021-12-13|1705.81
#2021-12-14|1694.94
#2021-12-15|1699.94
#2021-12-16|1716.75
#2021-12-17|1698.93
#2021-12-20|1664.78
#2021-12-21|1682.10
#2021-12-22|1691.26
#2021-12-23|1708.61
#2021-12-24|1709.32
#2021-12-27|1720.82
#2021-12-28|1734.89
#2021-12-29|1739.54
#2021-12-30|1731.82
#2021-12-31|1736.56
#2022-01-03|1732.68
#2022-01-04|1755.70
#2022-01-05|1757.84
#2022-01-06|1734.02
#2022-01-07|1741.86
#2022-01-10|1723.85
#2022-01-11|1739.80
#2022-01-12|1768.94
#2022-01-13|1766.53
#2022-01-14|1750.88
#2022-01-17|1750.09
#2022-01-18|1728.64
#2022-01-19|1720.45
#2022-01-20|1717.16
#2022-01-21|1683.74
#2022-01-24|1652.48
#2022-01-25|1642.54
#2022-01-26|1648.60
#2022-01-27|1632.97
#2022-01-28|1638.45
#2022-01-31|1650.79
#2022-02-01|1669.55
#2022-02-02|1688.71
#2022-02-03|1668.95
#2022-02-04|1653.26
#2022-02-07|1644.52
#2022-02-08|1647.41
#2022-02-09|1670.12
#2022-02-10|1678.89
#2022-02-11|1660.67
#2022-02-14|1629.22
#2022-02-15|1649.42
#2022-02-16|1673.03
#2022-02-17|1652.60
#2022-02-18|1635.46
#2022-02-21|1616.81
#2022-02-22|1604.15
#2022-02-23|1597.74
#2022-02-24|1565.54
#2022-02-25|1607.66
#2022-02-28|1613.74
#2022-03-01|1585.98
#2022-03-02|1595.81
#2022-03-03|1589.07
#2022-03-04|1556.34
#2022-03-07|1511.82
#2022-03-08|1489.90
#2022-03-09|1541.71
#2022-03-10|1563.21
#2022-03-11|1548.47
#2022-03-14|1553.83
#2022-03-15|1550.60
#2022-03-16|1573.43
#2022-03-17|1611.77
#2022-03-18|1620.21
#2022-03-21|1635.12
#2022-03-22|1637.19
#2022-03-23|1644.73
#2022-03-24|1659.42
#2022-03-25|1665.58
#2022-03-28|1652.98
#2022-03-29|1673.06
#2022-03-30|1675.14
#2022-03-31|1663.42
#2022-04-01|1660.56
#2022-04-04|1663.22
#2022-04-05|1654.59
#2022-04-06|1631.06
#2022-04-07|1630.79
#2022-04-08|1642.73
#2022-04-11|1635.10
#2022-04-12|1630.45
#2022-04-13|1641.23
#2022-04-14|1644.94
#2022-04-15|1641.99
#2022-04-18|1639.72
#2022-04-19|1645.18
#2022-04-20|1659.10
#2022-04-21|1652.27
#2022-04-22|1613.51
#2022-04-25|1588.10
#2022-04-26|1566.96
#2022-04-27|1569.88
#2022-04-28|1589.66
#2022-04-29|1587.01
#2022-05-02|1579.91
#2022-05-03|1597.58
#2022-05-04|1627.49
#2022-05-05|1602.49
#2022-05-06|1593.46
#2022-05-09|1536.80
#2022-05-10|1542.93
#2022-05-11|1558.34
#2022-05-12|1542.46
#2022-05-13|1575.10
#2022-05-16|1576.51
#2022-05-17|1618.34
#2022-05-18|1597.92
#2022-05-19|1590.15
#2022-05-20|1589.41
#2022-05-23|1610.60
#2022-05-24|1600.30
#2022-05-25|1602.32
#2022-05-26|1620.35
#2022-05-27|1650.98
#2022-05-30|1663.43
#2022-05-31|1650.77
#2022-06-01|1631.06
#2022-06-02|1657.60
#2022-06-03|1646.64
#2022-06-06|1654.01
#2022-06-07|1644.46
#2022-06-08|1628.85
#2022-06-09|1606.06
#2022-06-10|1558.96
#2022-06-13|1507.99
#2022-06-14|1496.32
#2022-06-15|1495.13
#2022-06-16|1453.90
#2022-06-17|1430.62
#2022-06-20|1428.43
#2022-06-21|1449.37
#2022-06-22|1427.73
#2022-06-23|1396.02
#2022-06-24|1439.67
#2022-06-27|1449.32
#2022-06-28|1444.32
#2022-06-29|1423.07
#2022-06-30|1405.57
#2022-07-01|1402.02
#2022-07-04|1409.70
#2022-07-05|1374.29
#2022-07-06|1372.94
#2022-07-07|1395.35
#2022-07-08|1395.84
#2022-07-11|1380.12
#2022-07-12|1366.66
#2022-07-13|1362.53
#2022-07-14|1331.57
#2022-07-15|1353.00
#2022-07-18|1368.22
#2022-07-19|1406.79
#2022-07-20|1417.00
#2022-07-21|1421.26
#2022-07-22|1422.54
#2022-07-25|1426.40
#2022-07-26|1416.34
#2022-07-27|1425.33
#2022-07-28|1455.10
#2022-07-29|1477.83
#2022-08-01|1483.29
#2022-08-02|1469.92
#2022-08-03|1461.54
#2022-08-04|1471.55
#2022-08-05|1471.06
#2022-08-08|1485.54
#2022-08-09|1482.09
#2022-08-10|1518.45
#2022-08-11|1524.14
#2022-08-12|1540.94
#2022-08-15|1544.06
#2022-08-16|1543.95
#2022-08-17|1526.17
#2022-08-18|1524.82
#2022-08-19|1498.19
#2022-08-22|1475.61
#2022-08-23|1489.09
#2022-08-24|1496.27
#2022-08-25|1516.57
#2022-08-26|1493.25
#2022-08-29|1476.06
#2022-08-30|1455.81
#2022-08-31|1441.24
#2022-09-01|1408.29
#2022-09-02|1423.54
#2022-09-05|1409.44
#2022-09-06|1406.96
#2022-09-07|1420.10
#2022-09-08|1435.00
#2022-09-09|1463.20
#2022-09-12|1476.73
#2022-09-13|1438.88
#2022-09-14|1427.54
#2022-09-15|1402.94
#2022-09-16|1378.18
#2022-09-19|1393.25
#2022-09-20|1377.01
#2022-09-21|1363.36
#2022-09-22|1341.58
#2022-09-23|1311.09
#2022-09-26|1282.56
#2022-09-27|1286.09
#2022-09-28|1299.31
#2022-09-29|1282.98
#2022-09-30|1290.68
#2022-10-03|1318.08
#2022-10-04|1367.17
#2022-10-05|1349.79
#2022-10-06|1344.68
#2022-10-07|1317.18
#2022-10-10|1323.11
#2022-10-11|1298.63
#2022-10-12|1287.01
#2022-10-13|1305.85
#2022-10-14|1285.48
#2022-10-17|1305.60
#2022-10-18|1334.10
#2022-10-19|1325.41
#2022-10-20|1326.20
#2022-10-21|1336.63
#2022-10-24|1347.24
#2022-10-25|1379.87
#2022-10-26|1389.73
#2022-10-27|1390.14
#2022-10-28|1384.85
#2022-10-31|1380.11
#2022-11-01|1381.70
#2022-11-02|1359.39
#2022-11-03|1340.67
#2022-11-04|1382.49
#2022-11-07|1400.33
#2022-11-08|1431.95
#2022-11-09|1414.93
#2022-11-10|1473.58
#2022-11-11|1515.96
#2022-11-14|1514.09
#2022-11-15|1508.00
#2022-11-16|1488.70
#2022-11-17|1469.61
#2022-11-18|1477.60
#2022-11-21|1466.79
#2022-11-22|1493.74
#2022-11-23|1506.83
#2022-11-24|1525.03
#2022-11-25|1520.66
#2022-11-28|1496.39
#2022-11-29|1496.14
#2022-11-30|1506.33
#2022-12-01|1520.18
#2022-12-02|1525.98
#2022-12-05|1510.98
#2022-12-06|1493.66
#2022-12-07|1484.79
#2022-12-08|1482.05
#2022-12-09|1481.39
#2022-12-12|1479.56
#2022-12-13|1502.43
#2022-12-14|1498.31
#2022-12-15|1461.80
#2022-12-16|1450.31
#2022-12-19|1436.97
#2022-12-20|1445.68
#2022-12-21|1454.33
#2022-12-22|1438.88
#2022-12-23|1442.07
#2022-12-26|1445.69
#2022-12-27|1444.64
#2022-12-28|1431.00
#2022-12-29|1442.29
#2022-12-30|1435.57
#2023-01-02|1444.25
#2023-01-03|1441.13
#2023-01-04|1458.45
#2023-01-05|1451.07
#2023-01-06|1488.07
#2023-01-09|1512.23
#2023-01-10|1510.85
#2023-01-11|1527.42
#2023-01-12|1540.84
#2023-01-13|1543.50
#2023-01-16|1544.94
#2023-01-17|1543.78
#2023-01-18|1546.77
#2023-01-19|1526.45
#2023-01-20|1544.34
#2023-01-23|1554.50
#2023-01-24|1562.68
#2023-01-25|1566.64
#2023-01-26|1578.49
#2023-01-27|1586.33
#2023-01-30|1585.22
#2023-01-31|1598.00
#2023-02-01|1609.73
#2023-02-02|1615.60
#2023-02-03|1595.80
#2023-02-06|1570.91
#2023-02-07|1574.40
#2023-02-08|1570.07
#2023-02-09|1558.01
#2023-02-10|1548.70
#2023-02-13|1551.10
#2023-02-14|1551.32
#2023-02-15|1556.39
#2023-02-16|1566.30
#2023-02-17|1544.59
#2023-02-20|1551.06
#2023-02-21|1530.93
#2023-02-22|1529.34
#2023-02-23|1530.77
#2023-02-24|1514.52
#2023-02-27|1529.33
#2023-02-28|1526.94
#2023-03-01|1530.68
#2023-03-02|1538.72
#2023-03-03|1557.77
#2023-03-06|1549.94
#2023-03-07|1529.58
#2023-03-08|1529.72
#2023-03-09|1512.94
#2023-03-10|1496.70
#2023-03-13|1480.29
#2023-03-14|1485.91
#2023-03-15|1450.34
#2023-03-16|1462.76
#2023-03-17|1450.69
#2023-03-20|1465.95
#2023-03-21|1478.61
#2023-03-22|1477.69
#2023-03-23|1482.73
#2023-03-24|1473.02
#2023-03-27|1483.10
#2023-03-28|1491.57
#2023-03-29|1506.86
#2023-03-30|1517.79
#2023-03-31|1535.26
#2023-04-03|1538.77
#2023-04-04|1529.85
#2023-04-05|1518.85
#2023-04-06|1510.07
#2023-04-07|1511.82
#2023-04-10|1516.72
#2023-04-11|1537.73
#2023-04-12|1545.86
#2023-04-13|1555.65
#2023-04-14|1554.47
#2023-04-17|1558.75
#2023-04-18|1564.44
#2023-04-19|1558.23
#2023-04-20|1553.33
#2023-04-21|1539.66
#2023-04-24|1550.24
#2023-04-25|1526.78
#2023-04-26|1518.31
#2023-04-27|1522.01
#2023-04-28|1534.71
#2023-05-01|1533.20
#2023-05-02|1519.90
#2023-05-03|1521.87
#2023-05-04|1512.71
#2023-05-05|1532.11
#2023-05-08|1529.82
#2023-05-09|1514.81
#2023-05-10|1514.73
#2023-05-11|1505.62
#2023-05-12|1498.76
#2023-05-15|1508.62
#2023-05-16|1496.45
#2023-05-17|1492.16
#2023-05-18|1502.06
#2023-05-19|1509.80
#2023-05-22|1507.38
#2023-05-23|1501.44
#2023-05-24|1481.39
#2023-05-25|1466.09
#2023-05-26|1469.39
#2023-05-29|1473.61
#2023-05-30|1464.00
#2023-05-31|1433.17
#2023-06-01|1448.85
#2023-06-02|1489.03
#2023-06-05|1491.88
#2023-06-06|1502.26
#2023-06-07|1510.67
#2023-06-08|1506.31
#2023-06-09|1494.88
#2023-06-12|1500.60
#2023-06-13|1525.23
#2023-06-14|1526.39
#2023-06-15|1533.85
#2023-06-16|1545.98
#2023-06-19|1528.07
#2023-06-20|1512.74
#2023-06-21|1510.89
#2023-06-22|1501.06
#2023-06-23|1485.29
#2023-06-26|1500.44
#2023-06-27|1506.69
#2023-06-28|1508.59
#2023-06-29|1512.79
#2023-06-30|1527.46
#2023-07-03|1541.51
#2023-07-04|1538.09
#2023-07-05|1517.53
#2023-07-06|1494.78
#2023-07-07|1514.83
#2023-07-10|1515.73
#2023-07-11|1527.51
#2023-07-12|1553.21
#2023-07-13|1569.05
#2023-07-14|1562.53
#2023-07-17|1554.90
#2023-07-18|1571.85
#2023-07-19|1572.84
#2023-07-20|1569.59
#2023-07-21|1560.05
#2023-07-24|1563.44
#2023-07-25|1577.50
#2023-07-26|1576.15
#2023-07-27|1572.07
#2023-07-28|1582.77
#2023-07-31|1585.78
#2023-08-01|1571.58
#2023-08-02|1547.04
#2023-08-03|1528.18
#2023-08-04|1536.68
#2023-08-07|1540.53
#2023-08-08|1521.60
#2023-08-09|1529.92
#2023-08-10|1537.93
#2023-08-11|1525.53
#2023-08-14|1511.78
#2023-08-15|1493.17
#2023-08-16|1483.48
#2023-08-17|1480.33
#2023-08-18|1475.35
#2023-08-21|1475.72
#2023-08-22|1477.12
#2023-08-23|1477.27
#2023-08-24|1477.91
#2023-08-25|1472.96
#2023-08-28|1488.36
#2023-08-29|1506.27
#2023-08-30|1519.21
#2023-08-31|1519.44
#2023-09-01|1524.81
#2023-09-04|1524.65
#2023-09-05|1507.74
#2023-09-06|1504.62
#2023-09-07|1492.23
#2023-09-08|1489.70
#2023-09-11|1496.99
#2023-09-12|1488.31
#2023-09-13|1480.13
#2023-09-14|1498.75
#2023-09-15|1503.60
#2023-09-18|1491.55
#2023-09-19|1488.69
#2023-09-20|1480.34
#2023-09-21|1452.24
#2023-09-22|1447.05
#2023-09-25|1443.29
#2023-09-26|1428.44
#2023-09-27|1423.60
#2023-09-28|1432.94
#2023-09-29|1435.49
#2023-10-02|1413.00
#2023-10-03|1403.46
#2023-10-04|1403.89
#2023-10-05|1396.43
#2023-10-06|1401.92
#2023-10-09|1404.66
#2023-10-10|1430.04
#2023-10-11|1435.25
#2023-10-12|1431.57
#2023-10-13|1421.27
#2023-10-16|1424.61
#2023-10-17|1432.27
#2023-10-18|1407.04
#2023-10-19|1393.22
#2023-10-20|1373.89
#2023-10-23|1361.55
#2023-10-24|1370.04
#2023-10-25|1357.94
#2023-10-26|1359.82
#2023-10-27|1368.94
#2023-10-30|1383.14
#2023-10-31|1386.51
#2023-11-01|1391.16
#2023-11-02|1421.48
#2023-11-03|1439.38
#2023-11-06|1444.24
#2023-11-07|1419.25
#2023-11-08|1420.29
#2023-11-09|1428.08
#2023-11-10|1432.63
#2023-11-13|1434.44
#2023-11-14|1467.00
#2023-11-15|1484.46
#2023-11-16|1484.71
#2023-11-17|1490.12
#2023-11-20|1495.52
#2023-11-21|1499.82
#2023-11-22|1493.33
#2023-11-23|1496.99
#2023-11-24|1506.24
#2023-11-27|1497.88
#2023-11-28|1500.61
#2023-11-29|1504.53
#2023-11-30|1507.84
#2023-12-01|1511.96
#2023-12-04|1497.41
#2023-12-05|1484.17
#2023-12-06|1488.67
#2023-12-07|1492.88
#2023-12-08|1493.67
#2023-12-11|1499.63
#2023-12-12|1515.01
#2023-12-13|1518.79
#2023-12-14|1547.83
#2023-12-15|1551.68
#2023-12-18|1553.13
#2023-12-19|1565.89
#2023-12-20|1561.45
#2023-12-21|1567.72
#2023-12-22|1575.27
#2023-12-25|1573.58
#2023-12-26|1577.43
#2023-12-27|1586.98
#2023-12-28|1589.50
#2023-12-29|1585.60
#2024-01-01|1585.58
#2024-01-02|1578.37
#2024-01-03|1556.21
#2024-01-04|1549.68
#2024-01-05|1548.97
#2024-01-08|1547.61
#2024-01-09|1530.20
#2024-01-10|1525.69
#2024-01-11|1523.90
#2024-01-12|1530.60
#2024-01-15|1529.77
#2024-01-16|1514.07
#2024-01-17|1489.61
#2024-01-18|1494.09
#2024-01-19|1493.59
#2024-01-22|1496.89
#2024-01-23|1494.22
#2024-01-24|1493.08
#2024-01-25|1501.98
#2024-01-26|1507.05
#2024-01-29|1506.15
#2024-01-30|1508.98
#2024-01-31|1505.03
#2024-02-01|1511.75
#2024-02-02|1505.10
#2024-02-05|1473.76
#2024-02-06|1493.25
#2024-02-07|1495.83
#2024-02-08|1491.31
#2024-02-09|1491.93
#2024-02-12|1501.18
#2024-02-13|1494.33
#2024-02-14|1495.20
#2024-02-15|1524.04
#2024-02-16|1536.59
#2024-02-19|1534.93
#2024-02-20|1548.65
#2024-02-21|1549.87
#2024-02-22|1569.48
#2024-02-23|1576.07
#2024-02-26|1572.89
#2024-02-27|1574.69
#2024-02-28|1573.63
#2024-02-29|1578.55
#2024-03-01|1589.68
#2024-03-04|1597.60
#2024-03-05|1591.97
#2024-03-06|1606.50
#2024-03-07|1620.48
#2024-03-08|1622.85
#2024-03-11|1626.92
#2024-03-12|1632.33
#2024-03-13|1642.66
#2024-03-14|1631.92
#2024-03-15|1629.10
#2024-03-18|1634.96
#2024-03-19|1633.88
#2024-03-20|1639.75
#2024-03-21|1646.05
#2024-03-22|1641.26
#2024-03-25|1636.89
#2024-03-26|1638.95
#2024-03-27|1651.56
#2024-03-28|1645.33
#2024-03-29|1644.76
#2024-04-01|1634.83
#2024-04-02|1631.56
#2024-04-03|1639.28
#2024-04-04|1631.45
#2024-04-05|1626.98
#2024-04-08|1628.02
#2024-04-09|1634.79
#2024-04-10|1618.01
#2024-04-11|1611.86
#2024-04-12|1590.85
#2024-04-15|1582.34
#2024-04-16|1565.75
#2024-04-17|1567.86
#2024-04-18|1573.28
#2024-04-19|1566.21
#2024-04-22|1570.61
#2024-04-23|1573.72
#2024-04-24|1575.04
#2024-04-25|1561.34
#2024-04-26|1557.93
#2024-04-29|1570.16
#2024-04-30|1565.33
#2024-05-01|1561.29
#2024-05-02|1546.77
#2024-05-03|1559.98
#2024-05-06|1568.87
#2024-05-07|1584.94
#2024-05-08|1576.73
#2024-05-09|1587.75
#2024-05-10|1586.12
#2024-05-13|1589.05
#2024-05-14|1588.41
#2024-05-15|1589.11
#2024-05-16|1589.09
#2024-05-17|1594.69
#2024-05-20|1605.66
#2024-05-21|1602.66
#2024-05-22|1588.11
#2024-05-23|1581.10
#2024-05-24|1587.41
#2024-05-27|1594.58
#2024-05-28|1586.04
#2024-05-29|1559.13
#2024-05-30|1567.50
#2024-05-31|1583.91
#2024-06-03|1584.39
#2024-06-04|1580.52
#2024-06-05|1583.77
#2024-06-06|1586.46
#2024-06-07|1589.56
#2024-06-10|1584.10
#2024-06-11|1582.88
#2024-06-12|1591.07
#2024-06-13|1575.89
#2024-06-14|1552.52
#2024-06-17|1551.68
#2024-06-18|1562.12
#2024-06-19|1561.96
#2024-06-20|1567.04
#2024-06-21|1559.06
#2024-06-24|1571.30
#2024-06-25|1564.55
#2024-06-26|1559.74
#2024-06-27|1556.43
#2024-06-28|1548.54
#2024-07-01|1532.66
#2024-07-02|1535.34
#2024-07-03|1552.24
#2024-07-04|1556.52
#2024-07-05|1551.50
#2024-07-08|1557.31
#2024-07-09|1546.33
#2024-07-10|1553.34
#2024-07-11|1572.75
#2024-07-12|1586.05
#2024-07-15|1573.70
#2024-07-16|1588.60
#2024-07-17|1607.65
#2024-07-18|1598.52
#2024-07-19|1583.96
#2024-07-22|1585.24
#2024-07-23|1583.85
#2024-07-24|1578.64
#2024-07-25|1571.26
#2024-07-26|1585.02
#2024-07-29|1593.90
#2024-07-30|1588.98
#2024-07-31|1606.43
#2024-08-01|1600.24
#2024-08-02|1570.55
#2024-08-05|1524.48
#2024-08-06|1550.72
#2024-08-07|1546.84
#2024-08-08|1553.03
#2024-08-09|1557.08
#2024-08-12|1547.61
#2024-08-13|1566.04
#2024-08-14|1568.91
#2024-08-15|1574.69
#2024-08-16|1591.09
#2024-08-19|1595.42
#2024-08-20|1596.09
#2024-08-21|1606.75
#2024-08-22|1607.97
#2024-08-23|1627.90
#2024-08-26|1637.04
#2024-08-27|1638.81
#2024-08-28|1641.76
#2024-08-29|1645.79
#2024-08-30|1653.49
#2024-09-02|1651.23
#2024-09-03|1634.76
#2024-09-04|1620.09
#2024-09-05|1603.38
#2024-09-06|1588.97
#2024-09-09|1597.71
#2024-09-10|1592.19
#2024-09-11|1598.44
#2024-09-12|1612.10
#2024-09-13|1625.91
#2024-09-16|1635.40
#2024-09-17|1635.74
#2024-09-18|1623.60
#2024-09-19|1645.90
#2024-09-20|1635.67
#2024-09-23|1649.79
#2024-09-24|1665.41
#2024-09-25|1662.16
#2024-09-26|1684.59
#2024-09-27|1711.32
#2024-09-30|1688.28
#2024-10-01|1680.69
#2024-10-02|1668.69
#2024-10-03|1653.37
#2024-10-04|1650.84
#2024-10-07|1656.31
#2024-10-08|1653.37
#2024-10-09|1658.55
#2024-10-10|1661.91
#2024-10-11|1662.99
#2024-10-14|1666.26
#2024-10-15|1663.49
#2024-10-16|1662.45
#2024-10-17|1657.26
#2024-10-18|1665.54
#2024-10-21|1650.82
#2024-10-22|1641.75
#2024-10-23|1625.62
#2024-10-24|1618.92
#2024-10-25|1615.07
#2024-10-28|1618.88
#2024-10-29|1608.36
#2024-10-30|1606.29
#2024-10-31|1586.53
#2024-11-01|1584.55
#2024-11-04|1588.27
#2024-11-05|1586.08
#2024-11-06|1571.89
#2024-11-07|1589.38
#2024-11-08|1575.05
#2024-11-11|1570.45
#2024-11-12|1542.66
#2024-11-13|1538.11
#2024-11-14|1532.61
#2024-11-15|1525.62
#2024-11-18|1529.92
#2024-11-19|1528.35
#2024-11-20|1525.98
#2024-11-21|1535.20
#2024-11-22|1538.87
#2024-11-25|1549.73
#2024-11-26|1540.88
#2024-11-27|1542.78
#2024-11-28|1541.99
#2024-11-29|1550.01
#2024-12-02|1554.15
#2024-12-03|1559.76
#2024-12-04|1552.93
#2024-12-05|1539.56
#2024-12-06|1542.37
#2024-12-09|1539.36
#2024-12-10|1532.46
#2024-12-11|1524.20
#2024-12-12|1521.73
#2024-12-13|1509.14
#2024-12-16|1492.47
#2024-12-17|1488.16
#2024-12-18|1462.95
#2024-12-19|1438.31
#2024-12-20|1445.48
#2024-12-23|1443.27
#2024-12-24|1450.12
#2024-12-25|1450.36
#2024-12-26|1448.45
#2024-12-27|1452.13
#2024-12-30|1437.61
#2024-12-31|1444.03
#2025-01-01|1443.78
#2025-01-02|1430.96
#2025-01-03|1429.77
#2025-01-06|1439.00
#2025-01-07|1444.29
#2025-01-08|1437.54
#2025-01-09|1438.61
#2025-01-10|1427.12
#2025-01-13|1445.00
#2025-01-14|1455.08
#2025-01-15|1467.99
#2025-01-16|1479.83
#2025-01-17|1489.10
#2025-01-20|1499.66
#2025-01-21|1505.28
#2025-01-22|1506.21
#2025-01-23|1510.21
#2025-01-24|1514.89
#2025-01-27|1525.52
#2025-01-28|1517.32
#2025-01-29|1515.56
#2025-01-30|1531.87
#2025-01-31|1524.43
#2025-02-03|1511.34
#2025-02-04|1519.86
#2025-02-05|1515.87
#2025-02-06|1528.34
#2025-02-07|1506.56
#2025-02-10|1513.44
#2025-02-11|1520.00
#2025-02-12|1513.15
#2025-02-13|1542.90
#2025-02-14|1545.14
#2025-02-17|1542.20
#2025-02-18|1550.98
#2025-02-19|1535.11
#2025-02-20|1536.64
#2025-02-21|1539.01
#2025-02-24|1536.96
#2025-02-25|1550.08
#2025-02-26|1545.90
#2025-02-27|1534.37
#2025-02-28|1538.26
#2025-03-03|1534.13
#2025-03-04|1523.30
#2025-03-05|1562.96
#2025-03-06|1572.81
#2025-03-07|1578.47
#2025-03-10|1566.11
#2025-03-11|1540.33
#2025-03-12|1537.66
#2025-03-13|1532.82
#2025-03-14|1542.39
#2025-03-17|1557.14
#2025-03-18|1558.44
#2025-03-19|1555.09
#2025-03-20|1545.53
#2025-03-21|1534.51
#2025-03-24|1531.68
#2025-03-25|1527.94
#2025-03-26|1528.39
#2025-03-27|1530.90
#2025-03-28|1517.99
#2025-03-31|1514.06
#2025-04-01|1522.30
#2025-04-02|1527.92
#2025-04-03|1493.87
#2025-04-04|1438.08
#2025-04-07|1372.93
#2025-04-08|1369.96
#2025-04-09|1410.71
#2025-04-10|1424.40
#2025-04-11|1448.29
#2025-04-14|1470.85
#2025-04-15|1476.74
#2025-04-16|1470.74
#2025-04-17|1476.10
#2025-04-18|1474.96
#2025-04-21|1467.73
#2025-04-22|1489.35
#2025-04-23|1484.05
#2025-04-24|1501.86
#2025-04-25|1502.89
#2025-04-28|1513.61
#2025-04-29|1525.70
#2025-04-30|1532.38
#2025-05-01|1524.45
#2025-05-02|1551.92
#2025-05-05|1546.55
#2025-05-06|1539.36
#2025-05-07|1533.53
#2025-05-08|1532.79
#2025-05-09|1540.59
#2025-05-12|1543.54
#2025-05-13|1551.56
#2025-05-14|1543.11
#2025-05-15|1560.15
#2025-05-16|1569.56
#2025-05-19|1576.91
#2025-05-20|1577.34
#2025-05-21|1573.63
#2025-05-22|1567.84
#2025-05-23|1571.05
#2025-05-26|1578.73
#2025-05-27|1593.05
#2025-05-28|1575.36
#2025-05-29|1581.59
#2025-05-30|1585.58
#2025-06-02|1586.87
#2025-06-03|1592.14
#2025-06-04|1605.65
#2025-06-05|1598.20
#2025-06-06|1594.28
#2025-06-09|1598.86
#2025-06-10|1612.76
#2025-06-11|1611.54
#2025-06-12|1613.72
#2025-06-13|1596.43
#2025-06-16|1603.43
#2025-06-17|1588.08
#2025-06-18|1581.59
#2025-06-19|1566.52
#2025-06-20|1562.64
#2025-06-23|1558.71
#2025-06-24|1579.97
#2025-06-25|1570.90
#2025-06-26|1583.34
#2025-06-27|1597.28
#2025-06-30|1599.13
#2025-07-01|1616.72
#2025-07-02|1628.00
#2025-07-03|1627.61
#2025-07-04|1626.62
#2025-07-07|1610.89
#2025-07-08|1614.91
#2025-07-09|1623.23
#2025-07-10|1618.89
#2025-07-11|1610.90
#2025-07-14|1605.96
#2025-07-15|1587.95
#2025-07-16|1581.26
#2025-07-17|1592.21
#2025-07-18|1599.29
#2025-07-21|1608.62
#2025-07-22|1615.11
#2025-07-23|1629.68
#2025-07-24|1633.90
#2025-07-25|1621.67
#2025-07-28|1605.55
#2025-07-29|1597.35
#2025-07-30|1581.21
#2025-07-31|1564.63
#2025-08-01|1551.49
#2025-08-04|1564.99
#2025-08-05|1574.29
#2025-08-06|1569.86
#2025-08-07|1572.60
#2025-08-08|1578.22
#2025-08-11|1571.62
#2025-08-12|1582.69
#2025-08-13|1605.22
#2025-08-14|1604.94
#2025-08-15|1616.17
#2025-08-18|1612.78
#2025-08-19|1624.90
#2025-08-20|1634.37
#2025-08-21|1628.06
#2025-08-22|1642.10
#2025-08-25|1632.17
#2025-08-26|1627.05
#2025-08-27|1625.27
#2025-08-28|1625.88
#2025-08-29|1617.59
#2025-09-01|1617.04
#2025-09-02|1602.83
#2025-09-03|1596.13
#2025-09-04|1593.62
#2025-09-05|1598.95
#2025-09-08|1608.48
#2025-09-09|1599.46
#2025-09-10|1593.25
#2025-09-11|1614.82
#2025-09-12|1610.01
#2025-09-15|1604.11
#2025-09-16|1596.53
#2025-09-17|1605.18
#2025-09-18|1598.37
#2025-09-19|1601.84
#2025-09-22|1599.62
#2025-09-23|1599.72
#2025-09-24|1590.30
#2025-09-25|1580.25
#2025-09-26|1588.63
#2025-09-29|1595.46
#2025-09-30|1599.75
#2025-10-01|1586.81
#2025-10-02|1599.58
#2025-10-03|1600.79
#2025-10-06|1604.59
#2025-10-07|1605.69
#2025-10-08|1597.52
#2025-10-09|1584.95
#2025-10-10|1561.23
#2025-10-13|1569.77
#2025-10-14|1566.56
#2025-10-15|1566.39
#2025-10-16|1566.19
#2025-10-17|1571.17
#2025-10-20|1576.95
#2025-10-21|1569.40
#2025-10-22|1569.47
#2025-10-23|1574.98
#2025-10-24|1576.48
#2025-10-27|1567.81
#2025-10-28|1555.55
#2025-10-29|1530.48
#2025-10-30|1513.39
#2025-10-31|1496.98
#2025-11-03|1489.61
#2025-11-04|1489.15
#2025-11-05|1488.82
#2025-11-06|1490.21
#2025-11-07|1504.02
#2025-11-10|1511.87
#2025-11-11|1531.09
#2025-11-12|1540.74
#2025-11-13|1552.14
#2025-11-14|1538.58
#2025-11-17|1517.51
#2025-11-18|1498.72
#2025-11-19|1493.60
#2025-11-20|1484.94
#2025-11-21|1500.58
#2025-11-24|1496.84
#2025-11-25|1505.73
#2025-11-26|1515.02
#2025-11-27|1519.16
#2025-11-28|1530.84
#2025-12-01|1528.63
#2025-12-02|1523.11
#2025-12-03|1521.42
#2025-12-04|1516.53
#2025-12-05|1509.90
#2025-12-08|1482.51
#2025-12-09|1474.28
#2025-12-10|1485.20
#2025-12-11|1501.13
#2025-12-12|1524.51
#2025-12-15|1528.76
#2025-12-16|1523.95
#2025-12-17|1527.03
#2025-12-18|1521.95
#2025-12-19|1524.36
#2025-12-22|1537.14
#2025-12-23|1540.05
#2025-12-24|1541.28
#2025-12-25|1542.02
#2025-12-26|1541.72
#2025-12-29|1544.91
#2025-12-30|1544.50
#2025-12-31|1540.21
#2026-01-01|1540.02
#2026-01-02|1545.12
#2026-01-05|1546.04
#2026-01-06|1571.28
#2026-01-07|1563.73
#2026-01-08|1566.82
#2026-01-09|1577.24
#2026-01-12|1580.90
#2026-01-13|1592.09
#2026-01-14|1615.91
#2026-01-15|1619.41
#2026-01-16|1609.17
#2026-01-19|1606.55
#2026-01-20|1589.58
#2026-01-21|1605.65
#2026-01-22|1627.67
#2026-01-23|1636.66
#2026-01-26|1649.45
#2026-01-27|1647.15
#2026-01-28|1627.09
#2026-01-29|1625.28
#2026-01-30|1630.76
#2026-02-02|1622.13
#2026-02-03|1643.76
#2026-02-04|1692.68
#2026-02-05|1665.73
#2026-02-06|1658.23
#2026-02-09|1684.21
#2026-02-10|1715.57
#2026-02-11|1730.96
#2026-02-12|1737.06
#2026-02-13|1730.98
#2026-02-16|1730.28
#2026-02-17|1726.89
#2026-02-18|1732.93
#2026-02-19|1734.45
#2026-02-20|1751.62
#2026-02-23|1757.23
#2026-02-24|1777.67
#2026-02-25|1782.71
#2026-02-26|1775.91
#2026-02-27|1791.80
#2026-03-02|1774.84
#2026-03-03|1731.81
#2026-03-04|1715.86
#2026-03-05|1711.28
#2026-03-06|1698.98
#2026-03-09|1676.85
#2026-03-10|1688.63
#2026-03-11|1695.52
#2026-03-12|1732.32
#2026-03-13|1726.22
#2026-03-16|1727.18
#2026-03-17|1730.63
#2026-03-18|1723.43
#2026-03-19|1694.61
#2026-03-20|1677.77
#2026-03-23|1655.57
#2026-03-24|1684.29
#2026-03-25|1719.30
#2026-03-26|1716.64
#2026-03-27|1713.10
#2026-03-30|1731.63
#2026-03-31|1724.39
#2026-04-01|1746.48
#2026-04-02|1741.80
#2026-04-03|1745.38
#2026-04-06|1745.52
#2026-04-07|1748.69
#2026-04-08|1782.63
#2026-04-09|1784.85
#2026-04-10|1795.47