Table Data - Nasdaq North America Chemicals Large Mid Cap Net Total Return Index
| Title | Nasdaq North America Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5520LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 221.55 |
| 2001-04-02 | 224.00 |
| 2001-04-03 | 219.06 |
| 2001-04-04 | 224.63 |
| 2001-04-05 | 233.00 |
| 2001-04-06 | 228.77 |
| 2001-04-09 | 231.92 |
| 2001-04-10 | 240.88 |
| 2001-04-11 | 236.38 |
| 2001-04-12 | 237.90 |
| 2001-04-13 | . |
| 2001-04-16 | 238.17 |
| 2001-04-17 | 238.65 |
| 2001-04-18 | 246.49 |
| 2001-04-19 | 242.72 |
| 2001-04-20 | 239.34 |
| 2001-04-23 | 236.37 |
| 2001-04-24 | 237.53 |
| 2001-04-25 | 235.89 |
| 2001-04-26 | 241.35 |
| 2001-04-27 | 241.25 |
| 2001-04-30 | 237.00 |
| 2001-05-01 | 238.39 |
| 2001-05-02 | 241.55 |
| 2001-05-03 | 240.55 |
| 2001-05-04 | 245.57 |
| 2001-05-07 | 242.91 |
| 2001-05-08 | 245.52 |
| 2001-05-09 | 246.42 |
| 2001-05-10 | 250.48 |
| 2001-05-11 | 247.67 |
| 2001-05-14 | 250.13 |
| 2001-05-15 | 251.28 |
| 2001-05-16 | 262.48 |
| 2001-05-17 | 264.54 |
| 2001-05-18 | 261.29 |
| 2001-05-21 | 262.11 |
| 2001-05-22 | 259.73 |
| 2001-05-23 | 254.02 |
| 2001-05-24 | 247.31 |
| 2001-05-25 | 246.91 |
| 2001-05-28 | . |
| 2001-05-29 | 249.48 |
| 2001-05-30 | 245.32 |
| 2001-05-31 | 248.59 |
| 2001-06-01 | 247.26 |
| 2001-06-04 | 250.67 |
| 2001-06-05 | 250.46 |
| 2001-06-06 | 249.52 |
| 2001-06-07 | 251.52 |
| 2001-06-08 | 250.40 |
| 2001-06-11 | 248.83 |
| 2001-06-12 | 247.93 |
| 2001-06-13 | 248.58 |
| 2001-06-14 | 243.08 |
| 2001-06-15 | 241.53 |
| 2001-06-18 | 241.97 |
| 2001-06-19 | 244.24 |
| 2001-06-20 | 246.24 |
| 2001-06-21 | 243.50 |
| 2001-06-22 | 238.18 |
| 2001-06-25 | 235.82 |
| 2001-06-26 | 238.34 |
| 2001-06-27 | 240.03 |
| 2001-06-28 | 240.52 |
| 2001-06-29 | 242.57 |
| 2001-07-02 | 245.18 |
| 2001-07-03 | 242.37 |
| 2001-07-04 | . |
| 2001-07-05 | 242.90 |
| 2001-07-06 | 238.71 |
| 2001-07-09 | 240.83 |
| 2001-07-10 | 239.42 |
| 2001-07-11 | 238.44 |
| 2001-07-12 | 241.01 |
| 2001-07-13 | 239.85 |
| 2001-07-16 | 237.60 |
| 2001-07-17 | 237.54 |
| 2001-07-18 | 240.90 |
| 2001-07-19 | 243.76 |
| 2001-07-20 | 241.07 |
| 2001-07-23 | 235.68 |
| 2001-07-24 | 229.36 |
| 2001-07-25 | 234.33 |
| 2001-07-26 | 235.12 |
| 2001-07-27 | 232.02 |
| 2001-07-30 | 231.21 |
| 2001-07-31 | 236.80 |
| 2001-08-01 | 234.90 |
| 2001-08-02 | 238.01 |
| 2001-08-03 | 238.14 |
| 2001-08-06 | 237.26 |
| 2001-08-07 | 235.84 |
| 2001-08-08 | 231.70 |
| 2001-08-09 | 230.74 |
| 2001-08-10 | 234.65 |
| 2001-08-13 | 234.61 |
| 2001-08-14 | 234.68 |
| 2001-08-15 | 234.49 |
| 2001-08-16 | 231.32 |
| 2001-08-17 | 230.93 |
| 2001-08-20 | 230.48 |
| 2001-08-21 | 232.04 |
| 2001-08-22 | 232.64 |
| 2001-08-23 | 233.11 |
| 2001-08-24 | 238.76 |
| 2001-08-27 | 238.90 |
| 2001-08-28 | 235.50 |
| 2001-08-29 | 233.85 |
| 2001-08-30 | 231.26 |
| 2001-08-31 | 233.84 |
| 2001-09-03 | . |
| 2001-09-04 | 236.34 |
| 2001-09-05 | 235.35 |
| 2001-09-06 | 232.65 |
| 2001-09-07 | 226.77 |
| 2001-09-10 | 223.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 203.29 |
| 2001-09-18 | 204.92 |
| 2001-09-19 | 201.43 |
| 2001-09-20 | 194.86 |
| 2001-09-21 | 191.80 |
| 2001-09-24 | 204.21 |
| 2001-09-25 | 205.16 |
| 2001-09-26 | 203.74 |
| 2001-09-27 | 207.18 |
| 2001-09-28 | 214.64 |
| 2001-10-01 | 213.65 |
| 2001-10-02 | 214.67 |
| 2001-10-03 | 217.06 |
| 2001-10-04 | 215.93 |
| 2001-10-05 | 217.12 |
| 2001-10-08 | 214.01 |
| 2001-10-09 | 215.59 |
| 2001-10-10 | 222.01 |
| 2001-10-11 | 231.39 |
| 2001-10-12 | 228.88 |
| 2001-10-15 | 226.95 |
| 2001-10-16 | 228.69 |
| 2001-10-17 | 225.51 |
| 2001-10-18 | 225.00 |
| 2001-10-19 | 223.83 |
| 2001-10-22 | 230.28 |
| 2001-10-23 | 230.15 |
| 2001-10-24 | 227.92 |
| 2001-10-25 | 225.76 |
| 2001-10-26 | 229.35 |
| 2001-10-29 | 225.87 |
| 2001-10-30 | 222.62 |
| 2001-10-31 | 220.84 |
| 2001-11-01 | 226.83 |
| 2001-11-02 | 230.10 |
| 2001-11-05 | 230.67 |
| 2001-11-06 | 235.23 |
| 2001-11-07 | 235.70 |
| 2001-11-08 | 234.98 |
| 2001-11-09 | 234.85 |
| 2001-11-12 | 231.64 |
| 2001-11-13 | 237.93 |
| 2001-11-14 | 240.22 |
| 2001-11-15 | 244.02 |
| 2001-11-16 | 243.72 |
| 2001-11-19 | 248.17 |
| 2001-11-20 | 248.48 |
| 2001-11-21 | 245.84 |
| 2001-11-22 | . |
| 2001-11-23 | 249.13 |
| 2001-11-26 | 246.40 |
| 2001-11-27 | 245.70 |
| 2001-11-28 | 243.46 |
| 2001-11-29 | 243.11 |
| 2001-11-30 | 245.92 |
| 2001-12-03 | 242.39 |
| 2001-12-04 | 244.58 |
| 2001-12-05 | 251.58 |
| 2001-12-06 | 249.90 |
| 2001-12-07 | 245.20 |
| 2001-12-10 | 241.42 |
| 2001-12-11 | 243.98 |
| 2001-12-12 | 240.83 |
| 2001-12-13 | 235.22 |
| 2001-12-14 | 234.23 |
| 2001-12-17 | 237.67 |
| 2001-12-18 | 245.77 |
| 2001-12-19 | 243.04 |
| 2001-12-20 | 241.47 |
| 2001-12-21 | 237.04 |
| 2001-12-24 | 238.44 |
| 2001-12-25 | . |
| 2001-12-26 | 237.93 |
| 2001-12-27 | 238.28 |
| 2001-12-28 | 238.62 |
| 2001-12-31 | 238.65 |
| 2002-01-01 | . |
| 2002-01-02 | 239.67 |
| 2002-01-03 | 244.33 |
| 2002-01-04 | 250.21 |
| 2002-01-07 | 247.95 |
| 2002-01-08 | 244.40 |
| 2002-01-09 | 242.71 |
| 2002-01-10 | 234.74 |
| 2002-01-11 | 232.35 |
| 2002-01-14 | 223.16 |
| 2002-01-15 | 223.03 |
| 2002-01-16 | 214.97 |
| 2002-01-17 | 217.23 |
| 2002-01-18 | 217.72 |
| 2002-01-21 | . |
| 2002-01-22 | 216.59 |
| 2002-01-23 | 220.46 |
| 2002-01-24 | 228.57 |
| 2002-01-25 | 233.32 |
| 2002-01-28 | 230.18 |
| 2002-01-29 | 227.48 |
| 2002-01-30 | 231.53 |
| 2002-01-31 | 236.87 |
| 2002-02-01 | 235.14 |
| 2002-02-04 | 233.04 |
| 2002-02-05 | 229.14 |
| 2002-02-06 | 230.03 |
| 2002-02-07 | 229.36 |
| 2002-02-08 | 233.21 |
| 2002-02-11 | 240.13 |
| 2002-02-12 | 238.46 |
| 2002-02-13 | 238.42 |
| 2002-02-14 | 236.87 |
| 2002-02-15 | 241.73 |
| 2002-02-18 | . |
| 2002-02-19 | 239.27 |
| 2002-02-20 | 241.95 |
| 2002-02-21 | 242.50 |
| 2002-02-22 | 246.10 |
| 2002-02-25 | 246.54 |
| 2002-02-26 | 246.78 |
| 2002-02-27 | 247.97 |
| 2002-02-28 | 248.96 |
| 2002-03-01 | 253.05 |
| 2002-03-04 | 259.62 |
| 2002-03-05 | 252.22 |
| 2002-03-06 | 255.41 |
| 2002-03-07 | 254.89 |
| 2002-03-08 | 253.94 |
| 2002-03-11 | 254.80 |
| 2002-03-12 | 254.34 |
| 2002-03-13 | 252.51 |
| 2002-03-14 | 254.93 |
| 2002-03-15 | 258.61 |
| 2002-03-18 | 258.97 |
| 2002-03-19 | 262.82 |
| 2002-03-20 | 262.57 |
| 2002-03-21 | 258.01 |
| 2002-03-22 | 255.87 |
| 2002-03-25 | 251.65 |
| 2002-03-26 | 256.17 |
| 2002-03-27 | 260.99 |
| 2002-03-28 | 257.95 |
| 2002-03-29 | . |
| 2002-04-01 | 256.27 |
| 2002-04-02 | 255.64 |
| 2002-04-03 | 251.30 |
| 2002-04-04 | 247.74 |
| 2002-04-05 | 252.40 |
| 2002-04-08 | 252.89 |
| 2002-04-09 | 254.85 |
| 2002-04-10 | 260.03 |
| 2002-04-11 | 256.86 |
| 2002-04-12 | 256.94 |
| 2002-04-15 | 254.52 |
| 2002-04-16 | 259.56 |
| 2002-04-17 | 258.16 |
| 2002-04-18 | 255.10 |
| 2002-04-19 | 255.41 |
| 2002-04-22 | 249.26 |
| 2002-04-23 | 244.89 |
| 2002-04-24 | 244.84 |
| 2002-04-25 | 242.86 |
| 2002-04-26 | 243.55 |
| 2002-04-29 | 238.82 |
| 2002-04-30 | 245.51 |
| 2002-05-01 | 246.13 |
| 2002-05-02 | 251.04 |
| 2002-05-03 | 250.22 |
| 2002-05-06 | 247.36 |
| 2002-05-07 | 251.48 |
| 2002-05-08 | 253.90 |
| 2002-05-09 | 255.73 |
| 2002-05-10 | 253.27 |
| 2002-05-13 | 254.65 |
| 2002-05-14 | 259.86 |
| 2002-05-15 | 259.80 |
| 2002-05-16 | 258.60 |
| 2002-05-17 | 259.86 |
| 2002-05-20 | 256.65 |
| 2002-05-21 | 255.86 |
| 2002-05-22 | 257.98 |
| 2002-05-23 | 260.33 |
| 2002-05-24 | 257.56 |
| 2002-05-27 | . |
| 2002-05-28 | 254.92 |
| 2002-05-29 | 252.32 |
| 2002-05-30 | 250.47 |
| 2002-05-31 | 252.79 |
| 2002-06-03 | 246.50 |
| 2002-06-04 | 244.89 |
| 2002-06-05 | 249.16 |
| 2002-06-06 | 243.90 |
| 2002-06-07 | 248.09 |
| 2002-06-10 | 249.91 |
| 2002-06-11 | 245.56 |
| 2002-06-12 | 249.23 |
| 2002-06-13 | 244.33 |
| 2002-06-14 | 242.07 |
| 2002-06-17 | 249.27 |
| 2002-06-18 | 249.00 |
| 2002-06-19 | 247.64 |
| 2002-06-20 | 247.35 |
| 2002-06-21 | 242.70 |
| 2002-06-24 | 243.64 |
| 2002-06-25 | 244.73 |
| 2002-06-26 | 243.17 |
| 2002-06-27 | 249.04 |
| 2002-06-28 | 251.90 |
| 2002-07-01 | 251.64 |
| 2002-07-02 | 245.17 |
| 2002-07-03 | 243.40 |
| 2002-07-04 | . |
| 2002-07-05 | 251.13 |
| 2002-07-08 | 250.18 |
| 2002-07-09 | 245.89 |
| 2002-07-10 | 238.91 |
| 2002-07-11 | 234.80 |
| 2002-07-12 | 234.35 |
| 2002-07-15 | 229.71 |
| 2002-07-16 | 225.63 |
| 2002-07-17 | 227.50 |
| 2002-07-18 | 223.01 |
| 2002-07-19 | 212.68 |
| 2002-07-22 | 204.51 |
| 2002-07-23 | 203.66 |
| 2002-07-24 | 218.63 |
| 2002-07-25 | 226.97 |
| 2002-07-26 | 225.86 |
| 2002-07-29 | 237.29 |
| 2002-07-30 | 228.29 |
| 2002-07-31 | 228.51 |
| 2002-08-01 | 228.03 |
| 2002-08-02 | 216.69 |
| 2002-08-05 | 212.10 |
| 2002-08-06 | 221.02 |
| 2002-08-07 | 227.41 |
| 2002-08-08 | 232.44 |
| 2002-08-09 | 233.20 |
| 2002-08-12 | 231.57 |
| 2002-08-13 | 229.47 |
| 2002-08-14 | 236.42 |
| 2002-08-15 | 233.41 |
| 2002-08-16 | 231.63 |
| 2002-08-19 | 235.32 |
| 2002-08-20 | 230.47 |
| 2002-08-21 | 232.32 |
| 2002-08-22 | 235.72 |
| 2002-08-23 | 232.04 |
| 2002-08-26 | 234.83 |
| 2002-08-27 | 235.31 |
| 2002-08-28 | 228.82 |
| 2002-08-29 | 230.38 |
| 2002-08-30 | 231.82 |
| 2002-09-02 | . |
| 2002-09-03 | 224.63 |
| 2002-09-04 | 227.75 |
| 2002-09-05 | 220.07 |
| 2002-09-06 | 226.95 |
| 2002-09-09 | 227.48 |
| 2002-09-10 | 231.44 |
| 2002-09-11 | 232.22 |
| 2002-09-12 | 226.67 |
| 2002-09-13 | 225.50 |
| 2002-09-16 | 224.62 |
| 2002-09-17 | 222.30 |
| 2002-09-18 | 222.71 |
| 2002-09-19 | 216.45 |
| 2002-09-20 | 220.02 |
| 2002-09-23 | 215.85 |
| 2002-09-24 | 208.19 |
| 2002-09-25 | 214.74 |
| 2002-09-26 | 217.84 |
| 2002-09-27 | 210.96 |
| 2002-09-30 | 207.70 |
| 2002-10-01 | 222.76 |
| 2002-10-02 | 209.45 |
| 2002-10-03 | 209.64 |
| 2002-10-04 | 207.94 |
| 2002-10-07 | 203.89 |
| 2002-10-08 | 207.67 |
| 2002-10-09 | 199.00 |
| 2002-10-10 | 209.47 |
| 2002-10-11 | 217.28 |
| 2002-10-14 | 216.69 |
| 2002-10-15 | 226.12 |
| 2002-10-16 | 219.84 |
| 2002-10-17 | 227.27 |
| 2002-10-18 | 224.38 |
| 2002-10-21 | 230.54 |
| 2002-10-22 | 224.55 |
| 2002-10-23 | 222.47 |
| 2002-10-24 | 215.01 |
| 2002-10-25 | 222.21 |
| 2002-10-28 | 218.27 |
| 2002-10-29 | 217.09 |
| 2002-10-30 | 218.91 |
| 2002-10-31 | 219.33 |
| 2002-11-01 | 223.34 |
| 2002-11-04 | 220.75 |
| 2002-11-05 | 223.43 |
| 2002-11-06 | 229.32 |
| 2002-11-07 | 223.87 |
| 2002-11-08 | 221.48 |
| 2002-11-11 | 215.03 |
| 2002-11-12 | 218.88 |
| 2002-11-13 | 219.34 |
| 2002-11-14 | 225.66 |
| 2002-11-15 | 226.17 |
| 2002-11-18 | 223.59 |
| 2002-11-19 | 224.98 |
| 2002-11-20 | 227.09 |
| 2002-11-21 | 233.36 |
| 2002-11-22 | 229.23 |
| 2002-11-25 | 232.20 |
| 2002-11-26 | 229.03 |
| 2002-11-27 | 237.10 |
| 2002-11-28 | . |
| 2002-11-29 | 240.33 |
| 2002-12-02 | 235.89 |
| 2002-12-03 | 234.33 |
| 2002-12-04 | 233.39 |
| 2002-12-05 | 230.74 |
| 2002-12-06 | 233.81 |
| 2002-12-09 | 228.80 |
| 2002-12-10 | 231.05 |
| 2002-12-11 | 234.42 |
| 2002-12-12 | 230.23 |
| 2002-12-13 | 227.74 |
| 2002-12-16 | 236.43 |
| 2002-12-17 | 233.99 |
| 2002-12-18 | 230.23 |
| 2002-12-19 | 227.62 |
| 2002-12-20 | 231.46 |
| 2002-12-23 | 230.79 |
| 2002-12-24 | 230.59 |
| 2002-12-25 | . |
| 2002-12-26 | 231.04 |
| 2002-12-27 | 227.71 |
| 2002-12-30 | 229.21 |
| 2002-12-31 | 230.20 |
| 2003-01-01 | . |
| 2003-01-02 | 234.87 |
| 2003-01-03 | 234.60 |
| 2003-01-06 | 239.61 |
| 2003-01-07 | 238.71 |
| 2003-01-08 | 234.07 |
| 2003-01-09 | 237.51 |
| 2003-01-10 | 236.36 |
| 2003-01-13 | 235.69 |
| 2003-01-14 | 236.44 |
| 2003-01-15 | 231.86 |
| 2003-01-16 | 233.46 |
| 2003-01-17 | 231.10 |
| 2003-01-20 | . |
| 2003-01-21 | 228.01 |
| 2003-01-22 | 224.47 |
| 2003-01-23 | 226.51 |
| 2003-01-24 | 220.95 |
| 2003-01-27 | 214.52 |
| 2003-01-28 | 216.61 |
| 2003-01-29 | 216.80 |
| 2003-01-30 | 210.85 |
| 2003-01-31 | 216.20 |
| 2003-02-03 | 216.34 |
| 2003-02-04 | 214.36 |
| 2003-02-05 | 214.15 |
| 2003-02-06 | 211.56 |
| 2003-02-07 | 210.72 |
| 2003-02-10 | 211.91 |
| 2003-02-11 | 208.84 |
| 2003-02-12 | 206.61 |
| 2003-02-13 | 208.69 |
| 2003-02-14 | 209.31 |
| 2003-02-17 | . |
| 2003-02-18 | 213.41 |
| 2003-02-19 | 210.15 |
| 2003-02-20 | 207.73 |
| 2003-02-21 | 211.37 |
| 2003-02-24 | 206.34 |
| 2003-02-25 | 204.55 |
| 2003-02-26 | 206.02 |
| 2003-02-27 | 207.01 |
| 2003-02-28 | 207.67 |
| 2003-03-03 | 206.00 |
| 2003-03-04 | 200.54 |
| 2003-03-05 | 201.72 |
| 2003-03-06 | 198.19 |
| 2003-03-07 | 201.67 |
| 2003-03-10 | 197.98 |
| 2003-03-11 | 197.30 |
| 2003-03-12 | 197.62 |
| 2003-03-13 | 207.28 |
| 2003-03-14 | 208.17 |
| 2003-03-17 | 215.06 |
| 2003-03-18 | 219.94 |
| 2003-03-19 | 219.37 |
| 2003-03-20 | 219.10 |
| 2003-03-21 | 228.67 |
| 2003-03-24 | 219.93 |
| 2003-03-25 | 220.97 |
| 2003-03-26 | 221.28 |
| 2003-03-27 | 219.15 |
| 2003-03-28 | 218.87 |
| 2003-03-31 | 215.15 |
| 2003-04-01 | 217.56 |
| 2003-04-02 | 223.05 |
| 2003-04-03 | 220.51 |
| 2003-04-04 | 222.40 |
| 2003-04-07 | 223.20 |
| 2003-04-08 | 220.31 |
| 2003-04-09 | 216.08 |
| 2003-04-10 | 218.06 |
| 2003-04-11 | 217.36 |
| 2003-04-14 | 221.68 |
| 2003-04-15 | 224.76 |
| 2003-04-16 | 221.00 |
| 2003-04-17 | 223.22 |
| 2003-04-18 | . |
| 2003-04-21 | 223.37 |
| 2003-04-22 | 227.09 |
| 2003-04-23 | 230.02 |
| 2003-04-24 | 229.88 |
| 2003-04-25 | 225.05 |
| 2003-04-28 | 230.36 |
| 2003-04-29 | 232.11 |
| 2003-04-30 | 233.73 |
| 2003-05-01 | 231.58 |
| 2003-05-02 | 234.73 |
| 2003-05-05 | 234.20 |
| 2003-05-06 | 235.09 |
| 2003-05-07 | 232.96 |
| 2003-05-08 | 230.11 |
| 2003-05-09 | 233.92 |
| 2003-05-12 | 237.36 |
| 2003-05-13 | 235.85 |
| 2003-05-14 | 234.44 |
| 2003-05-15 | 234.89 |
| 2003-05-16 | 234.14 |
| 2003-05-19 | 228.91 |
| 2003-05-20 | 229.19 |
| 2003-05-21 | 228.68 |
| 2003-05-22 | 229.29 |
| 2003-05-23 | 229.78 |
| 2003-05-26 | . |
| 2003-05-27 | 234.00 |
| 2003-05-28 | 233.55 |
| 2003-05-29 | 231.28 |
| 2003-05-30 | 235.57 |
| 2003-06-02 | 237.21 |
| 2003-06-03 | 237.03 |
| 2003-06-04 | 240.43 |
| 2003-06-05 | 239.51 |
| 2003-06-06 | 238.53 |
| 2003-06-09 | 235.72 |
| 2003-06-10 | 237.65 |
| 2003-06-11 | 238.70 |
| 2003-06-12 | 240.79 |
| 2003-06-13 | 238.88 |
| 2003-06-16 | 242.92 |
| 2003-06-17 | 243.27 |
| 2003-06-18 | 240.93 |
| 2003-06-19 | 238.63 |
| 2003-06-20 | 237.73 |
| 2003-06-23 | 232.88 |
| 2003-06-24 | 233.36 |
| 2003-06-25 | 232.17 |
| 2003-06-26 | 234.95 |
| 2003-06-27 | 231.92 |
| 2003-06-30 | 232.06 |
| 2003-07-01 | 231.89 |
| 2003-07-02 | 234.24 |
| 2003-07-03 | 231.89 |
| 2003-07-04 | . |
| 2003-07-07 | 235.51 |
| 2003-07-08 | 234.98 |
| 2003-07-09 | 234.55 |
| 2003-07-10 | 231.42 |
| 2003-07-11 | 232.83 |
| 2003-07-14 | 234.36 |
| 2003-07-15 | 233.42 |
| 2003-07-16 | 232.35 |
| 2003-07-17 | 232.42 |
| 2003-07-18 | 237.59 |
| 2003-07-21 | 236.80 |
| 2003-07-22 | 240.61 |
| 2003-07-23 | 239.55 |
| 2003-07-24 | 243.80 |
| 2003-07-25 | 250.13 |
| 2003-07-28 | 250.15 |
| 2003-07-29 | 249.21 |
| 2003-07-30 | 248.98 |
| 2003-07-31 | 250.96 |
| 2003-08-01 | 248.68 |
| 2003-08-04 | 248.07 |
| 2003-08-05 | 244.57 |
| 2003-08-06 | 243.75 |
| 2003-08-07 | 243.51 |
| 2003-08-08 | 244.75 |
| 2003-08-11 | 245.59 |
| 2003-08-12 | 247.23 |
| 2003-08-13 | 246.38 |
| 2003-08-14 | 249.17 |
| 2003-08-15 | 248.58 |
| 2003-08-18 | 252.13 |
| 2003-08-19 | 253.89 |
| 2003-08-20 | 253.85 |
| 2003-08-21 | 255.49 |
| 2003-08-22 | 252.55 |
| 2003-08-25 | 251.71 |
| 2003-08-26 | 250.82 |
| 2003-08-27 | 251.11 |
| 2003-08-28 | 253.35 |
| 2003-08-29 | 253.95 |
| 2003-09-01 | . |
| 2003-09-02 | 256.90 |
| 2003-09-03 | 256.80 |
| 2003-09-04 | 254.80 |
| 2003-09-05 | 252.83 |
| 2003-09-08 | 255.28 |
| 2003-09-09 | 253.07 |
| 2003-09-10 | 249.04 |
| 2003-09-11 | 249.26 |
| 2003-09-12 | 253.01 |
| 2003-09-15 | 251.11 |
| 2003-09-16 | 252.51 |
| 2003-09-17 | 248.36 |
| 2003-09-18 | 248.95 |
| 2003-09-19 | 248.53 |
| 2003-09-22 | 243.67 |
| 2003-09-23 | 244.78 |
| 2003-09-24 | 239.89 |
| 2003-09-25 | 237.27 |
| 2003-09-26 | 237.88 |
| 2003-09-29 | 241.25 |
| 2003-09-30 | 238.89 |
| 2003-10-01 | 242.43 |
| 2003-10-02 | 243.36 |
| 2003-10-03 | 247.59 |
| 2003-10-06 | 247.89 |
| 2003-10-07 | 248.55 |
| 2003-10-08 | 249.36 |
| 2003-10-09 | 249.89 |
| 2003-10-10 | 248.53 |
| 2003-10-13 | 250.45 |
| 2003-10-14 | 250.93 |
| 2003-10-15 | 251.03 |
| 2003-10-16 | 252.35 |
| 2003-10-17 | 250.99 |
| 2003-10-20 | 252.37 |
| 2003-10-21 | 251.70 |
| 2003-10-22 | 245.38 |
| 2003-10-23 | 248.35 |
| 2003-10-24 | 247.55 |
| 2003-10-27 | 249.06 |
| 2003-10-28 | 250.11 |
| 2003-10-29 | 252.63 |
| 2003-10-30 | 256.50 |
| 2003-10-31 | 256.27 |
| 2003-11-03 | 256.92 |
| 2003-11-04 | 256.00 |
| 2003-11-05 | 256.10 |
| 2003-11-06 | 257.59 |
| 2003-11-07 | 257.83 |
| 2003-11-10 | 256.07 |
| 2003-11-11 | 255.85 |
| 2003-11-12 | 257.67 |
| 2003-11-13 | 257.34 |
| 2003-11-14 | 257.07 |
| 2003-11-17 | 255.45 |
| 2003-11-18 | 253.50 |
| 2003-11-19 | 254.63 |
| 2003-11-20 | 252.71 |
| 2003-11-21 | 252.44 |
| 2003-11-24 | 256.51 |
| 2003-11-25 | 260.45 |
| 2003-11-26 | 263.68 |
| 2003-11-27 | . |
| 2003-11-28 | 263.09 |
| 2003-12-01 | 270.19 |
| 2003-12-02 | 268.70 |
| 2003-12-03 | 271.08 |
| 2003-12-04 | 274.06 |
| 2003-12-05 | 270.71 |
| 2003-12-08 | 274.17 |
| 2003-12-09 | 276.08 |
| 2003-12-10 | 274.04 |
| 2003-12-11 | 275.80 |
| 2003-12-12 | 278.25 |
| 2003-12-15 | 276.75 |
| 2003-12-16 | 278.09 |
| 2003-12-17 | 277.28 |
| 2003-12-18 | 279.92 |
| 2003-12-19 | 278.72 |
| 2003-12-22 | 282.32 |
| 2003-12-23 | 283.47 |
| 2003-12-24 | 282.83 |
| 2003-12-25 | . |
| 2003-12-26 | 283.99 |
| 2003-12-29 | 287.32 |
| 2003-12-30 | 284.85 |
| 2003-12-31 | 286.58 |
| 2004-01-01 | . |
| 2004-01-02 | 284.67 |
| 2004-01-05 | 288.88 |
| 2004-01-06 | 286.68 |
| 2004-01-07 | 286.05 |
| 2004-01-08 | 288.77 |
| 2004-01-09 | 282.09 |
| 2004-01-12 | 283.78 |
| 2004-01-13 | 282.45 |
| 2004-01-14 | 284.12 |
| 2004-01-15 | 283.58 |
| 2004-01-16 | 284.16 |
| 2004-01-19 | . |
| 2004-01-20 | 282.70 |
| 2004-01-21 | 282.18 |
| 2004-01-22 | 277.36 |
| 2004-01-23 | 273.50 |
| 2004-01-26 | 276.57 |
| 2004-01-27 | 277.30 |
| 2004-01-28 | 278.22 |
| 2004-01-29 | 278.34 |
| 2004-01-30 | 280.32 |
| 2004-02-02 | 279.00 |
| 2004-02-03 | 276.83 |
| 2004-02-04 | 276.15 |
| 2004-02-05 | 279.42 |
| 2004-02-06 | 282.84 |
| 2004-02-09 | 282.67 |
| 2004-02-10 | 284.54 |
| 2004-02-11 | 288.59 |
| 2004-02-12 | 287.81 |
| 2004-02-13 | 284.81 |
| 2004-02-16 | . |
| 2004-02-17 | 287.01 |
| 2004-02-18 | 286.76 |
| 2004-02-19 | 287.66 |
| 2004-02-20 | 285.65 |
| 2004-02-23 | 286.02 |
| 2004-02-24 | 285.75 |
| 2004-02-25 | 287.99 |
| 2004-02-26 | 286.49 |
| 2004-02-27 | 287.06 |
| 2004-03-01 | 290.41 |
| 2004-03-02 | 287.51 |
| 2004-03-03 | 287.10 |
| 2004-03-04 | 287.34 |
| 2004-03-05 | 286.93 |
| 2004-03-08 | 284.95 |
| 2004-03-09 | 280.87 |
| 2004-03-10 | 274.34 |
| 2004-03-11 | 271.38 |
| 2004-03-12 | 274.48 |
| 2004-03-15 | 267.99 |
| 2004-03-16 | 269.99 |
| 2004-03-17 | 273.26 |
| 2004-03-18 | 272.14 |
| 2004-03-19 | 271.73 |
| 2004-03-22 | 266.40 |
| 2004-03-23 | 268.37 |
| 2004-03-24 | 268.67 |
| 2004-03-25 | 275.19 |
| 2004-03-26 | 273.71 |
| 2004-03-29 | 279.07 |
| 2004-03-30 | 279.91 |
| 2004-03-31 | 280.02 |
| 2004-04-01 | 282.22 |
| 2004-04-02 | 287.01 |
| 2004-04-05 | 288.04 |
| 2004-04-06 | 288.57 |
| 2004-04-07 | 285.17 |
| 2004-04-08 | 283.97 |
| 2004-04-09 | . |
| 2004-04-12 | 287.52 |
| 2004-04-13 | 283.67 |
| 2004-04-14 | 285.59 |
| 2004-04-15 | 287.30 |
| 2004-04-16 | 289.11 |
| 2004-04-19 | 289.04 |
| 2004-04-20 | 284.29 |
| 2004-04-21 | 284.31 |
| 2004-04-22 | 290.85 |
| 2004-04-23 | 289.54 |
| 2004-04-26 | 289.89 |
| 2004-04-27 | 290.07 |
| 2004-04-28 | 283.58 |
| 2004-04-29 | 279.48 |
| 2004-04-30 | 279.24 |
| 2004-05-03 | 279.49 |
| 2004-05-04 | 281.98 |
| 2004-05-05 | 281.32 |
| 2004-05-06 | 278.87 |
| 2004-05-07 | 271.05 |
| 2004-05-10 | 267.42 |
| 2004-05-11 | 271.14 |
| 2004-05-12 | 269.18 |
| 2004-05-13 | 271.48 |
| 2004-05-14 | 270.53 |
| 2004-05-17 | 266.11 |
| 2004-05-18 | 268.99 |
| 2004-05-19 | 269.35 |
| 2004-05-20 | 268.79 |
| 2004-05-21 | 271.19 |
| 2004-05-24 | 272.73 |
| 2004-05-25 | 277.18 |
| 2004-05-26 | 278.53 |
| 2004-05-27 | 282.01 |
| 2004-05-28 | 281.65 |
| 2004-05-31 | . |
| 2004-06-01 | 281.24 |
| 2004-06-02 | 283.44 |
| 2004-06-03 | 277.38 |
| 2004-06-04 | 280.40 |
| 2004-06-07 | 284.99 |
| 2004-06-08 | 286.08 |
| 2004-06-09 | 284.92 |
| 2004-06-10 | 285.14 |
| 2004-06-11 | . |
| 2004-06-14 | 282.29 |
| 2004-06-15 | 283.09 |
| 2004-06-16 | 283.19 |
| 2004-06-17 | 283.78 |
| 2004-06-18 | 287.28 |
| 2004-06-21 | 286.98 |
| 2004-06-22 | 286.94 |
| 2004-06-23 | 290.56 |
| 2004-06-24 | 288.94 |
| 2004-06-25 | 289.86 |
| 2004-06-28 | 290.57 |
| 2004-06-29 | 295.12 |
| 2004-06-30 | 296.27 |
| 2004-07-01 | 291.03 |
| 2004-07-02 | 289.65 |
| 2004-07-05 | . |
| 2004-07-06 | 287.03 |
| 2004-07-07 | 288.46 |
| 2004-07-08 | 286.04 |
| 2004-07-09 | 287.69 |
| 2004-07-12 | 288.32 |
| 2004-07-13 | 287.82 |
| 2004-07-14 | 287.84 |
| 2004-07-15 | 287.49 |
| 2004-07-16 | 287.55 |
| 2004-07-19 | 287.19 |
| 2004-07-20 | 288.58 |
| 2004-07-21 | 284.90 |
| 2004-07-22 | 282.63 |
| 2004-07-23 | 281.44 |
| 2004-07-26 | 279.22 |
| 2004-07-27 | 282.64 |
| 2004-07-28 | 284.20 |
| 2004-07-29 | 288.88 |
| 2004-07-30 | 287.19 |
| 2004-08-02 | 288.56 |
| 2004-08-03 | 286.99 |
| 2004-08-04 | 288.90 |
| 2004-08-05 | 283.74 |
| 2004-08-06 | 277.44 |
| 2004-08-09 | 278.82 |
| 2004-08-10 | 282.75 |
| 2004-08-11 | 282.37 |
| 2004-08-12 | 278.82 |
| 2004-08-13 | 276.76 |
| 2004-08-16 | 284.12 |
| 2004-08-17 | 284.62 |
| 2004-08-18 | 287.10 |
| 2004-08-19 | 286.30 |
| 2004-08-20 | 288.87 |
| 2004-08-23 | 287.20 |
| 2004-08-24 | 289.65 |
| 2004-08-25 | 293.56 |
| 2004-08-26 | 295.61 |
| 2004-08-27 | 295.57 |
| 2004-08-30 | 293.80 |
| 2004-08-31 | 295.76 |
| 2004-09-01 | 295.84 |
| 2004-09-02 | 299.73 |
| 2004-09-03 | 299.90 |
| 2004-09-06 | . |
| 2004-09-07 | 302.39 |
| 2004-09-08 | 298.35 |
| 2004-09-09 | 299.13 |
| 2004-09-10 | 298.52 |
| 2004-09-13 | 298.10 |
| 2004-09-14 | 296.62 |
| 2004-09-15 | 296.66 |
| 2004-09-16 | 299.02 |
| 2004-09-17 | 298.72 |
| 2004-09-20 | 299.12 |
| 2004-09-21 | 300.01 |
| 2004-09-22 | 297.13 |
| 2004-09-23 | 293.80 |
| 2004-09-24 | 296.55 |
| 2004-09-27 | 296.36 |
| 2004-09-28 | 302.81 |
| 2004-09-29 | 305.47 |
| 2004-09-30 | 308.47 |
| 2004-10-01 | 309.95 |
| 2004-10-04 | 310.19 |
| 2004-10-05 | 310.12 |
| 2004-10-06 | 314.27 |
| 2004-10-07 | 310.41 |
| 2004-10-08 | 308.65 |
| 2004-10-11 | 308.71 |
| 2004-10-12 | 307.11 |
| 2004-10-13 | 301.86 |
| 2004-10-14 | 301.32 |
| 2004-10-15 | 304.23 |
| 2004-10-18 | 305.90 |
| 2004-10-19 | 300.21 |
| 2004-10-20 | 300.18 |
| 2004-10-21 | 300.77 |
| 2004-10-22 | 300.75 |
| 2004-10-25 | 302.04 |
| 2004-10-26 | 304.16 |
| 2004-10-27 | 308.95 |
| 2004-10-28 | 305.94 |
| 2004-10-29 | 309.98 |
| 2004-11-01 | 309.87 |
| 2004-11-02 | 309.46 |
| 2004-11-03 | 313.12 |
| 2004-11-04 | 319.45 |
| 2004-11-05 | 320.30 |
| 2004-11-08 | 319.67 |
| 2004-11-09 | 322.14 |
| 2004-11-10 | 322.29 |
| 2004-11-11 | 324.93 |
| 2004-11-12 | 327.26 |
| 2004-11-15 | 326.23 |
| 2004-11-16 | 324.64 |
| 2004-11-17 | 327.14 |
| 2004-11-18 | 329.91 |
| 2004-11-19 | 327.86 |
| 2004-11-22 | 330.67 |
| 2004-11-23 | 330.92 |
| 2004-11-24 | 333.78 |
| 2004-11-25 | . |
| 2004-11-26 | 334.97 |
| 2004-11-29 | 335.40 |
| 2004-11-30 | 335.07 |
| 2004-12-01 | 339.52 |
| 2004-12-02 | 336.93 |
| 2004-12-03 | 336.64 |
| 2004-12-06 | 336.78 |
| 2004-12-07 | 330.24 |
| 2004-12-08 | 331.14 |
| 2004-12-09 | 333.58 |
| 2004-12-10 | 332.86 |
| 2004-12-13 | 337.94 |
| 2004-12-14 | 338.99 |
| 2004-12-15 | 342.94 |
| 2004-12-16 | 340.31 |
| 2004-12-17 | 339.06 |
| 2004-12-20 | 341.70 |
| 2004-12-21 | 346.03 |
| 2004-12-22 | 347.23 |
| 2004-12-23 | 347.66 |
| 2004-12-24 | . |
| 2004-12-27 | 346.94 |
| 2004-12-28 | 348.67 |
| 2004-12-29 | 347.79 |
| 2004-12-30 | 347.81 |
| 2004-12-31 | 346.59 |
| 2005-01-03 | 344.77 |
| 2005-01-04 | 335.57 |
| 2005-01-05 | 330.42 |
| 2005-01-06 | 334.38 |
| 2005-01-07 | 333.37 |
| 2005-01-10 | 335.25 |
| 2005-01-11 | 331.44 |
| 2005-01-12 | 334.24 |
| 2005-01-13 | 332.73 |
| 2005-01-14 | 336.57 |
| 2005-01-17 | . |
| 2005-01-18 | 339.85 |
| 2005-01-19 | 338.18 |
| 2005-01-20 | 337.32 |
| 2005-01-21 | 335.84 |
| 2005-01-24 | 330.83 |
| 2005-01-25 | 333.08 |
| 2005-01-26 | 334.34 |
| 2005-01-27 | 335.82 |
#2005-01-28| 337.56
#2005-01-31| 342.04
#2005-02-01| 345.01
#2005-02-02| 348.06
#2005-02-03| 346.76
#2005-02-04| 351.13
#2005-02-07| 352.38
#2005-02-08| 351.61
#2005-02-09| 348.14
#2005-02-10| 353.58
#2005-02-11| 356.78
#2005-02-14| 358.00
#2005-02-15| 361.06
#2005-02-16| 362.50
#2005-02-17| 360.77
#2005-02-18| 364.52
#2005-02-21| .
#2005-02-22| 358.99
#2005-02-23| 364.21
#2005-02-24| 368.90
#2005-02-25| 374.00
#2005-02-28| 369.43
#2005-03-01| 371.23
#2005-03-02| 369.28
#2005-03-03| 370.20
#2005-03-04| 379.53
#2005-03-07| 377.22
#2005-03-08| 376.72
#2005-03-09| 378.78
#2005-03-10| 375.18
#2005-03-11| 373.96
#2005-03-14| 373.83
#2005-03-15| 369.50
#2005-03-16| 361.07
#2005-03-17| 365.01
#2005-03-18| 366.25
#2005-03-21| 363.17
#2005-03-22| 364.25
#2005-03-23| 361.83
#2005-03-24| 361.28
#2005-03-25| .
#2005-03-28| 360.97
#2005-03-29| 354.39
#2005-03-30| 359.41
#2005-03-31| 362.42
#2005-04-01| 360.20
#2005-04-04| 358.62
#2005-04-05| 360.31
#2005-04-06| 361.12
#2005-04-07| 362.69
#2005-04-08| 357.18
#2005-04-11| 355.99
#2005-04-12| 354.76
#2005-04-13| 345.63
#2005-04-14| 336.13
#2005-04-15| 327.47
#2005-04-18| 331.63
#2005-04-19| 337.40
#2005-04-20| 331.00
#2005-04-21| 338.64
#2005-04-22| 335.17
#2005-04-25| 340.12
#2005-04-26| 333.69
#2005-04-27| 330.05
#2005-04-28| 328.27
#2005-04-29| 336.60
#2005-05-02| 339.93
#2005-05-03| 341.82
#2005-05-04| 348.50
#2005-05-05| 347.92
#2005-05-06| 348.31
#2005-05-09| 348.95
#2005-05-10| 344.41
#2005-05-11| 344.67
#2005-05-12| 335.63
#2005-05-13| 330.86
#2005-05-16| 330.57
#2005-05-17| 334.72
#2005-05-18| 343.18
#2005-05-19| 342.34
#2005-05-20| 339.88
#2005-05-23| 342.73
#2005-05-24| 341.58
#2005-05-25| 337.91
#2005-05-26| 340.36
#2005-05-27| 340.03
#2005-05-30| .
#2005-05-31| 337.76
#2005-06-01| 342.89
#2005-06-02| 341.48
#2005-06-03| 339.48
#2005-06-06| 339.64
#2005-06-07| 341.96
#2005-06-08| 340.56
#2005-06-09| 340.34
#2005-06-10| 342.57
#2005-06-13| 343.68
#2005-06-14| 346.60
#2005-06-15| 349.11
#2005-06-16| 353.85
#2005-06-17| 351.55
#2005-06-20| 348.09
#2005-06-21| 345.74
#2005-06-22| 346.78
#2005-06-23| 339.48
#2005-06-24| 335.68
#2005-06-27| 335.69
#2005-06-28| 341.59
#2005-06-29| 340.77
#2005-06-30| 335.89
#2005-07-01| 334.58
#2005-07-04| .
#2005-07-05| 334.66
#2005-07-06| 333.92
#2005-07-07| 334.39
#2005-07-08| 341.76
#2005-07-11| 346.36
#2005-07-12| 346.16
#2005-07-13| 345.02
#2005-07-14| 346.50
#2005-07-15| 346.07
#2005-07-18| 344.79
#2005-07-19| 349.08
#2005-07-20| 353.94
#2005-07-21| 350.71
#2005-07-22| 352.94
#2005-07-25| 350.05
#2005-07-26| 341.71
#2005-07-27| 347.14
#2005-07-28| 352.67
#2005-07-29| 350.86
#2005-08-01| 349.49
#2005-08-02| 353.28
#2005-08-03| 354.87
#2005-08-04| 351.09
#2005-08-05| 350.02
#2005-08-08| 349.74
#2005-08-09| 351.83
#2005-08-10| 351.19
#2005-08-11| 354.18
#2005-08-12| 351.08
#2005-08-15| 350.96
#2005-08-16| 344.55
#2005-08-17| 344.58
#2005-08-18| 342.02
#2005-08-19| 343.39
#2005-08-22| 342.68
#2005-08-23| 337.52
#2005-08-24| 335.06
#2005-08-25| 333.21
#2005-08-26| 331.08
#2005-08-29| 332.50
#2005-08-30| 329.54
#2005-08-31| 331.02
#2005-09-01| 330.14
#2005-09-02| 329.08
#2005-09-05| .
#2005-09-06| 331.44
#2005-09-07| 335.73
#2005-09-08| 335.01
#2005-09-09| 336.73
#2005-09-12| 336.69
#2005-09-13| 332.88
#2005-09-14| 332.72
#2005-09-15| 329.73
#2005-09-16| 331.01
#2005-09-19| 327.14
#2005-09-20| 322.55
#2005-09-21| 315.32
#2005-09-22| 316.17
#2005-09-23| 319.76
#2005-09-26| 318.45
#2005-09-27| 319.04
#2005-09-28| 317.20
#2005-09-29| 319.08
#2005-09-30| 323.43
#2005-10-03| 322.61
#2005-10-04| 320.18
#2005-10-05| 313.02
#2005-10-06| 311.16
#2005-10-07| 314.70
#2005-10-10| 314.01
#2005-10-11| 313.61
#2005-10-12| 312.69
#2005-10-13| 313.53
#2005-10-14| 314.12
#2005-10-17| 314.94
#2005-10-18| 310.66
#2005-10-19| 313.64
#2005-10-20| 313.93
#2005-10-21| 316.26
#2005-10-24| 323.22
#2005-10-25| 323.13
#2005-10-26| 325.84
#2005-10-27| 322.84
#2005-10-28| 328.81
#2005-10-31| 330.96
#2005-11-01| 330.74
#2005-11-02| 333.81
#2005-11-03| 332.82
#2005-11-04| 333.11
#2005-11-07| 332.34
#2005-11-08| 330.92
#2005-11-09| 330.24
#2005-11-10| 335.48
#2005-11-11| 338.65
#2005-11-14| 337.84
#2005-11-15| 338.01
#2005-11-16| 334.12
#2005-11-17| 338.11
#2005-11-18| 340.09
#2005-11-21| 340.61
#2005-11-22| 342.87
#2005-11-23| 341.59
#2005-11-24| .
#2005-11-25| 342.67
#2005-11-28| 340.97
#2005-11-29| 343.87
#2005-11-30| 339.21
#2005-12-01| 344.11
#2005-12-02| 343.83
#2005-12-05| 344.17
#2005-12-06| 346.30
#2005-12-07| 344.81
#2005-12-08| 344.69
#2005-12-09| 343.68
#2005-12-12| 344.58
#2005-12-13| 347.72
#2005-12-14| 346.50
#2005-12-15| 344.05
#2005-12-16| 339.98
#2005-12-19| 338.52
#2005-12-20| 337.45
#2005-12-21| 342.42
#2005-12-22| 345.22
#2005-12-23| 346.41
#2005-12-26| .
#2005-12-27| 344.20
#2005-12-28| 345.38
#2005-12-29| 344.67
#2005-12-30| 342.22
#2006-01-02| .
#2006-01-03| 348.62
#2006-01-04| 347.09
#2006-01-05| 349.25
#2006-01-06| 353.74
#2006-01-09| 352.46
#2006-01-10| 351.31
#2006-01-11| 348.71
#2006-01-12| 344.01
#2006-01-13| 343.09
#2006-01-16| .
#2006-01-17| 343.38
#2006-01-18| 340.76
#2006-01-19| 345.01
#2006-01-20| 341.06
#2006-01-23| 344.21
#2006-01-24| 347.75
#2006-01-25| 347.48
#2006-01-26| 349.87
#2006-01-27| 350.52
#2006-01-30| 352.02
#2006-01-31| 351.96
#2006-02-01| 353.02
#2006-02-02| 348.15
#2006-02-03| 345.80
#2006-02-06| 347.70
#2006-02-07| 344.14
#2006-02-08| 345.34
#2006-02-09| 346.87
#2006-02-10| 349.74
#2006-02-13| 347.13
#2006-02-14| 353.58
#2006-02-15| 354.29
#2006-02-16| 357.36
#2006-02-17| 357.80
#2006-02-20| .
#2006-02-21| 356.64
#2006-02-22| 356.05
#2006-02-23| 356.62
#2006-02-24| 355.21
#2006-02-27| 355.85
#2006-02-28| 353.33
#2006-03-01| 358.08
#2006-03-02| 358.64
#2006-03-03| 358.63
#2006-03-06| 354.75
#2006-03-07| 352.98
#2006-03-08| 348.84
#2006-03-09| 348.37
#2006-03-10| 352.65
#2006-03-13| 353.41
#2006-03-14| 357.53
#2006-03-15| 360.66
#2006-03-16| 361.87
#2006-03-17| 360.61
#2006-03-20| 358.85
#2006-03-21| 356.95
#2006-03-22| 358.58
#2006-03-23| 356.86
#2006-03-24| 355.21
#2006-03-27| 354.05
#2006-03-28| 353.47
#2006-03-29| 356.40
#2006-03-30| 356.60
#2006-03-31| 355.23
#2006-04-03| 357.71
#2006-04-04| 358.28
#2006-04-05| 361.08
#2006-04-06| 361.60
#2006-04-07| 357.87
#2006-04-10| 357.23
#2006-04-11| 354.32
#2006-04-12| 355.25
#2006-04-13| 356.43
#2006-04-14| .
#2006-04-17| 355.39
#2006-04-18| 361.70
#2006-04-19| 364.48
#2006-04-20| 366.58
#2006-04-21| 369.16
#2006-04-24| 367.35
#2006-04-25| 366.11
#2006-04-26| 365.73
#2006-04-27| 366.22
#2006-04-28| 364.56
#2006-05-01| 366.21
#2006-05-02| 369.99
#2006-05-03| 371.52
#2006-05-04| 372.90
#2006-05-05| 376.26
#2006-05-08| 377.62
#2006-05-09| 379.82
#2006-05-10| 377.77
#2006-05-11| 373.99
#2006-05-12| 367.34
#2006-05-15| 366.45
#2006-05-16| 367.30
#2006-05-17| 361.35
#2006-05-18| 358.68
#2006-05-19| 359.62
#2006-05-22| 354.74
#2006-05-23| 353.94
#2006-05-24| 352.60
#2006-05-25| 356.45
#2006-05-26| 359.82
#2006-05-29| .
#2006-05-30| 354.13
#2006-05-31| 358.14
#2006-06-01| 361.74
#2006-06-02| 364.30
#2006-06-05| 356.17
#2006-06-06| 353.95
#2006-06-07| 347.78
#2006-06-08| 346.13
#2006-06-09| 343.61
#2006-06-12| 338.17
#2006-06-13| 333.43
#2006-06-14| 337.48
#2006-06-15| 346.04
#2006-06-16| 344.37
#2006-06-19| 338.50
#2006-06-20| 339.12
#2006-06-21| 345.70
#2006-06-22| 344.59
#2006-06-23| 352.31
#2006-06-26| 353.92
#2006-06-27| 349.58
#2006-06-28| 349.45
#2006-06-29| 359.85
#2006-06-30| 360.90
#2006-07-03| 363.68
#2006-07-04| .
#2006-07-05| 360.02
#2006-07-06| 359.54
#2006-07-07| 355.71
#2006-07-10| 357.32
#2006-07-11| 359.51
#2006-07-12| 356.67
#2006-07-13| 349.58
#2006-07-14| 348.12
#2006-07-17| 347.17
#2006-07-18| 348.67
#2006-07-19| 355.55
#2006-07-20| 350.13
#2006-07-21| 346.79
#2006-07-24| 352.19
#2006-07-25| 353.48
#2006-07-26| 353.33
#2006-07-27| 346.82
#2006-07-28| 351.84
#2006-07-31| 351.36
#2006-08-01| 348.61
#2006-08-02| 353.31
#2006-08-03| 356.29
#2006-08-04| 356.09
#2006-08-07| 355.88
#2006-08-08| 354.04
#2006-08-09| 354.01
#2006-08-10| 354.96
#2006-08-11| 353.58
#2006-08-14| 355.03
#2006-08-15| 361.18
#2006-08-16| 367.00
#2006-08-17| 367.76
#2006-08-18| 367.44
#2006-08-21| 364.56
#2006-08-22| 365.26
#2006-08-23| 364.94
#2006-08-24| 362.24
#2006-08-25| 362.12
#2006-08-28| 363.49
#2006-08-29| 365.66
#2006-08-30| 367.48
#2006-08-31| 369.18
#2006-09-01| 372.78
#2006-09-04| .
#2006-09-05| 371.19
#2006-09-06| 367.47
#2006-09-07| 363.19
#2006-09-08| 366.73
#2006-09-11| 361.32
#2006-09-12| 365.78
#2006-09-13| 367.22
#2006-09-14| 369.64
#2006-09-15| 371.01
#2006-09-18| 374.33
#2006-09-19| 373.12
#2006-09-20| 378.41
#2006-09-21| 374.32
#2006-09-22| 375.11
#2006-09-25| 378.70
#2006-09-26| 383.84
#2006-09-27| 382.52
#2006-09-28| 384.77
#2006-09-29| 381.00
#2006-10-02| 380.25
#2006-10-03| 380.84
#2006-10-04| 382.13
#2006-10-05| 384.81
#2006-10-06| 386.74
#2006-10-09| 389.58
#2006-10-10| 389.72
#2006-10-11| 384.97
#2006-10-12| 388.87
#2006-10-13| 390.50
#2006-10-16| 392.98
#2006-10-17| 388.99
#2006-10-18| 390.96
#2006-10-19| 392.10
#2006-10-20| 390.88
#2006-10-23| 391.85
#2006-10-24| 393.57
#2006-10-25| 393.99
#2006-10-26| 396.77
#2006-10-27| 395.98
#2006-10-30| 400.16
#2006-10-31| 398.20
#2006-11-01| 398.05
#2006-11-02| 401.05
#2006-11-03| 399.17
#2006-11-06| 403.70
#2006-11-07| 403.97
#2006-11-08| 406.44
#2006-11-09| 406.14
#2006-11-10| 405.37
#2006-11-13| 410.28
#2006-11-14| 411.03
#2006-11-15| 412.65
#2006-11-16| 414.56
#2006-11-17| 411.87
#2006-11-20| 412.01
#2006-11-21| 412.46
#2006-11-22| 416.59
#2006-11-23| .
#2006-11-24| 416.50
#2006-11-27| 408.76
#2006-11-28| 408.87
#2006-11-29| 412.25
#2006-11-30| 410.32
#2006-12-01| 408.80
#2006-12-04| 413.17
#2006-12-05| 414.08
#2006-12-06| 414.07
#2006-12-07| 414.66
#2006-12-08| 414.76
#2006-12-11| 414.70
#2006-12-12| 412.53
#2006-12-13| 413.07
#2006-12-14| 416.73
#2006-12-15| 419.80
#2006-12-18| 417.58
#2006-12-19| 419.64
#2006-12-20| 422.76
#2006-12-21| 418.09
#2006-12-22| 415.90
#2006-12-25| .
#2006-12-26| 419.87
#2006-12-27| 424.28
#2006-12-28| 422.98
#2006-12-29| 419.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 422.23
#2007-01-04| 417.70
#2007-01-05| 414.23
#2007-01-08| 413.31
#2007-01-09| 412.86
#2007-01-10| 413.39
#2007-01-11| 419.42
#2007-01-12| 425.82
#2007-01-15| .
#2007-01-16| 429.80
#2007-01-17| 430.66
#2007-01-18| 429.38
#2007-01-19| 432.66
#2007-01-22| 428.20
#2007-01-23| 431.60
#2007-01-24| 437.60
#2007-01-25| 432.34
#2007-01-26| 431.58
#2007-01-29| 432.79
#2007-01-30| 431.88
#2007-01-31| 436.09
#2007-02-01| 440.41
#2007-02-02| 439.25
#2007-02-05| 435.02
#2007-02-06| 438.34
#2007-02-07| 439.64
#2007-02-08| 437.65
#2007-02-09| 439.45
#2007-02-12| 439.67
#2007-02-13| 445.89
#2007-02-14| 448.59
#2007-02-15| 450.68
#2007-02-16| 452.85
#2007-02-19| .
#2007-02-20| 456.75
#2007-02-21| 458.12
#2007-02-22| 455.59
#2007-02-23| 456.99
#2007-02-26| 458.52
#2007-02-27| 441.96
#2007-02-28| 441.81
#2007-03-01| 438.88
#2007-03-02| 431.05
#2007-03-05| 427.14
#2007-03-06| 435.99
#2007-03-07| 435.10
#2007-03-08| 440.60
#2007-03-09| 443.48
#2007-03-12| 447.66
#2007-03-13| 436.30
#2007-03-14| 437.84
#2007-03-15| 443.71
#2007-03-16| 438.72
#2007-03-19| 444.78
#2007-03-20| 448.70
#2007-03-21| 454.42
#2007-03-22| 453.31
#2007-03-23| 454.06
#2007-03-26| 457.96
#2007-03-27| 451.32
#2007-03-28| 447.21
#2007-03-29| 447.51
#2007-03-30| 448.02
#2007-04-02| 447.58
#2007-04-03| 452.41
#2007-04-04| 452.96
#2007-04-05| 452.64
#2007-04-06| .
#2007-04-09| 458.86
#2007-04-10| 453.52
#2007-04-11| 450.70
#2007-04-12| 457.21
#2007-04-13| 457.95
#2007-04-16| 463.49
#2007-04-17| 461.18
#2007-04-18| 459.73
#2007-04-19| 458.33
#2007-04-20| 462.56
#2007-04-23| 461.84
#2007-04-24| 462.78
#2007-04-25| 469.33
#2007-04-26| 467.60
#2007-04-27| 466.87
#2007-04-30| 458.04
#2007-05-01| 455.62
#2007-05-02| 462.05
#2007-05-03| 468.06
#2007-05-04| 467.65
#2007-05-07| 471.14
#2007-05-08| 469.76
#2007-05-09| 472.56
#2007-05-10| 466.59
#2007-05-11| 470.97
#2007-05-14| 470.22
#2007-05-15| 475.16
#2007-05-16| 479.55
#2007-05-17| 482.18
#2007-05-18| 484.26
#2007-05-21| 484.24
#2007-05-22| 483.50
#2007-05-23| 481.29
#2007-05-24| 473.13
#2007-05-25| 478.57
#2007-05-28| .
#2007-05-29| 477.28
#2007-05-30| 484.02
#2007-05-31| 484.38
#2007-06-01| 489.91
#2007-06-04| 490.58
#2007-06-05| 491.62
#2007-06-06| 484.14
#2007-06-07| 475.09
#2007-06-08| 482.63
#2007-06-11| 482.49
#2007-06-12| 478.16
#2007-06-13| 489.25
#2007-06-14| 491.18
#2007-06-15| 497.58
#2007-06-18| 499.51
#2007-06-19| 503.90
#2007-06-20| 498.42
#2007-06-21| 503.75
#2007-06-22| 501.02
#2007-06-25| 498.44
#2007-06-26| 495.84
#2007-06-27| 495.73
#2007-06-28| 496.44
#2007-06-29| 498.56
#2007-07-02| 506.14
#2007-07-03| 505.91
#2007-07-04| .
#2007-07-05| 507.41
#2007-07-06| 508.64
#2007-07-09| 510.26
#2007-07-10| 500.62
#2007-07-11| 504.27
#2007-07-12| 514.05
#2007-07-13| 521.05
#2007-07-16| 520.01
#2007-07-17| 529.61
#2007-07-18| 530.58
#2007-07-19| 532.38
#2007-07-20| 527.36
#2007-07-23| 529.27
#2007-07-24| 515.15
#2007-07-25| 510.68
#2007-07-26| 499.28
#2007-07-27| 488.29
#2007-07-30| 498.98
#2007-07-31| 496.03
#2007-08-01| 501.26
#2007-08-02| 503.12
#2007-08-03| 494.38
#2007-08-06| 500.10
#2007-08-07| 502.43
#2007-08-08| 511.37
#2007-08-09| 498.04
#2007-08-10| 500.75
#2007-08-13| 500.49
#2007-08-14| 490.41
#2007-08-15| 475.79
#2007-08-16| 471.00
#2007-08-17| 477.10
#2007-08-20| 486.11
#2007-08-21| 488.89
#2007-08-22| 502.02
#2007-08-23| 499.75
#2007-08-24| 507.48
#2007-08-27| 504.45
#2007-08-28| 491.22
#2007-08-29| 501.90
#2007-08-30| 502.44
#2007-08-31| 508.74
#2007-09-03| .
#2007-09-04| 513.76
#2007-09-05| 509.56
#2007-09-06| 512.23
#2007-09-07| 500.26
#2007-09-10| 497.69
#2007-09-11| 504.41
#2007-09-12| 505.78
#2007-09-13| 506.55
#2007-09-14| 508.57
#2007-09-17| 510.55
#2007-09-18| 528.12
#2007-09-19| 536.25
#2007-09-20| 535.63
#2007-09-21| 541.08
#2007-09-24| 538.25
#2007-09-25| 541.24
#2007-09-26| 549.69
#2007-09-27| 554.31
#2007-09-28| 553.56
#2007-10-01| 561.40
#2007-10-02| 555.09
#2007-10-03| 546.39
#2007-10-04| 550.71
#2007-10-05| 557.93
#2007-10-08| 556.06
#2007-10-09| 567.80
#2007-10-10| 564.47
#2007-10-11| 564.26
#2007-10-12| 574.50
#2007-10-15| 567.97
#2007-10-16| 564.02
#2007-10-17| 560.53
#2007-10-18| 565.37
#2007-10-19| 552.47
#2007-10-22| 549.72
#2007-10-23| 558.40
#2007-10-24| 560.79
#2007-10-25| 567.27
#2007-10-26| 574.03
#2007-10-29| 580.80
#2007-10-30| 571.62
#2007-10-31| 585.35
#2007-11-01| 570.04
#2007-11-02| 574.21
#2007-11-05| 569.32
#2007-11-06| 582.94
#2007-11-07| 572.78
#2007-11-08| 578.97
#2007-11-09| 563.72
#2007-11-12| 538.31
#2007-11-13| 552.59
#2007-11-14| 557.29
#2007-11-15| 543.25
#2007-11-16| 545.43
#2007-11-19| 529.03
#2007-11-20| 537.51
#2007-11-21| 523.85
#2007-11-22| .
#2007-11-23| 533.75
#2007-11-26| 527.71
#2007-11-27| 535.89
#2007-11-28| 562.09
#2007-11-29| 562.92
#2007-11-30| 568.70
#2007-12-03| 574.19
#2007-12-04| 572.04
#2007-12-05| 583.41
#2007-12-06| 591.33
#2007-12-07| 593.02
#2007-12-10| 602.01
#2007-12-11| 581.77
#2007-12-12| 585.68
#2007-12-13| 593.48
#2007-12-14| 584.32
#2007-12-17| 573.36
#2007-12-18| 574.10
#2007-12-19| 572.52
#2007-12-20| 589.58
#2007-12-21| 599.51
#2007-12-24| 609.51
#2007-12-25| .
#2007-12-26| 611.13
#2007-12-27| 607.67
#2007-12-28| 606.79
#2007-12-31| 602.06
#2008-01-01| .
#2008-01-02| 597.44
#2008-01-03| 608.45
#2008-01-04| 594.75
#2008-01-07| 592.88
#2008-01-08| 584.45
#2008-01-09| 587.18
#2008-01-10| 590.40
#2008-01-11| 588.56
#2008-01-14| 613.66
#2008-01-15| 593.05
#2008-01-16| 567.48
#2008-01-17| 530.73
#2008-01-18| 538.58
#2008-01-21| .
#2008-01-22| 533.06
#2008-01-23| 540.22
#2008-01-24| 558.00
#2008-01-25| 561.17
#2008-01-28| 575.59
#2008-01-29| 576.74
#2008-01-30| 570.25
#2008-01-31| 580.05
#2008-02-01| 593.60
#2008-02-04| 592.76
#2008-02-05| 571.83
#2008-02-06| 570.15
#2008-02-07| 568.23
#2008-02-08| 576.63
#2008-02-11| 588.55
#2008-02-12| 597.78
#2008-02-13| 597.70
#2008-02-14| 598.42
#2008-02-15| 596.54
#2008-02-18| .
#2008-02-19| 609.36
#2008-02-20| 613.88
#2008-02-21| 606.39
#2008-02-22| 608.58
#2008-02-25| 628.64
#2008-02-26| 625.80
#2008-02-27| 623.67
#2008-02-28| 621.68
#2008-02-29| 606.88
#2008-03-03| 610.46
#2008-03-04| 598.53
#2008-03-05| 610.13
#2008-03-06| 603.79
#2008-03-07| 580.09
#2008-03-10| 555.60
#2008-03-11| 591.96
#2008-03-12| 588.75
#2008-03-13| 600.17
#2008-03-14| 592.66
#2008-03-17| 580.63
#2008-03-18| 605.22
#2008-03-19| 566.67
#2008-03-20| 561.31
#2008-03-21| .
#2008-03-24| 582.90
#2008-03-25| 601.13
#2008-03-26| 601.90
#2008-03-27| 597.19
#2008-03-28| 595.19
#2008-03-31| 591.45
#2008-04-01| 604.48
#2008-04-02| 607.51
#2008-04-03| 621.53
#2008-04-04| 633.38
#2008-04-07| 634.92
#2008-04-08| 639.99
#2008-04-09| 636.01
#2008-04-10| 640.84
#2008-04-11| 638.12
#2008-04-14| 644.79
#2008-04-15| 646.99
#2008-04-16| 681.03
#2008-04-17| 673.78
#2008-04-18| 689.33
#2008-04-21| 696.74
#2008-04-22| 688.92
#2008-04-23| 671.27
#2008-04-24| 656.10
#2008-04-25| 682.23
#2008-04-28| 662.07
#2008-04-29| 635.97
#2008-04-30| 642.84
#2008-05-01| 642.13
#2008-05-02| 651.13
#2008-05-05| 658.70
#2008-05-06| 667.11
#2008-05-07| 659.10
#2008-05-08| 669.63
#2008-05-09| 663.69
#2008-05-12| 673.85
#2008-05-13| 671.94
#2008-05-14| 679.09
#2008-05-15| 685.72
#2008-05-16| 691.10
#2008-05-19| 683.46
#2008-05-20| 684.64
#2008-05-21| 663.56
#2008-05-22| 669.21
#2008-05-23| 659.52
#2008-05-26| .
#2008-05-27| 650.24
#2008-05-28| 672.24
#2008-05-29| 670.27
#2008-05-30| 676.65
#2008-06-02| 675.85
#2008-06-03| 685.97
#2008-06-04| 684.41
#2008-06-05| 707.69
#2008-06-06| 692.55
#2008-06-09| 701.85
#2008-06-10| 695.10
#2008-06-11| 694.11
#2008-06-12| 696.89
#2008-06-13| 711.21
#2008-06-16| 713.91
#2008-06-17| 729.36
#2008-06-18| 722.42
#2008-06-19| 714.87
#2008-06-20| 708.37
#2008-06-23| 716.48
#2008-06-24| 690.36
#2008-06-25| 687.53
#2008-06-26| 668.10
#2008-06-27| 674.95
#2008-06-30| 673.86
#2008-07-01| 670.97
#2008-07-02| 639.05
#2008-07-03| 643.41
#2008-07-04| .
#2008-07-07| 635.30
#2008-07-08| 640.90
#2008-07-09| 640.12
#2008-07-10| 656.45
#2008-07-11| 655.97
#2008-07-14| 660.23
#2008-07-15| 653.07
#2008-07-16| 657.29
#2008-07-17| 655.66
#2008-07-18| 647.68
#2008-07-21| 667.57
#2008-07-22| 664.58
#2008-07-23| 642.21
#2008-07-24| 630.03
#2008-07-25| 639.43
#2008-07-28| 631.77
#2008-07-29| 640.22
#2008-07-30| 665.80
#2008-07-31| 650.99
#2008-08-01| 638.57
#2008-08-04| 616.48
#2008-08-05| 609.04
#2008-08-06| 619.22
#2008-08-07| 609.29
#2008-08-08| 610.94
#2008-08-11| 604.66
#2008-08-12| 612.10
#2008-08-13| 630.88
#2008-08-14| 626.29
#2008-08-15| 615.69
#2008-08-18| 615.98
#2008-08-19| 615.85
#2008-08-20| 625.42
#2008-08-21| 633.10
#2008-08-22| 631.27
#2008-08-25| 621.51
#2008-08-26| 624.34
#2008-08-27| 628.99
#2008-08-28| 631.77
#2008-08-29| 623.71
#2008-09-01| .
#2008-09-02| 607.64
#2008-09-03| 599.52
#2008-09-04| 580.46
#2008-09-05| 595.83
#2008-09-08| 587.99
#2008-09-09| 560.92
#2008-09-10| 568.90
#2008-09-11| 586.65
#2008-09-12| 607.37
#2008-09-15| 578.86
#2008-09-16| 599.61
#2008-09-17| 576.79
#2008-09-18| 586.07
#2008-09-19| 624.38
#2008-09-22| 610.89
#2008-09-23| 581.11
#2008-09-24| 578.89
#2008-09-25| 571.27
#2008-09-26| 548.70
#2008-09-29| 501.51
#2008-09-30| 515.23
#2008-10-01| 510.72
#2008-10-02| 454.06
#2008-10-03| 453.46
#2008-10-06| 432.80
#2008-10-07| 415.85
#2008-10-08| 425.15
#2008-10-09| 401.49
#2008-10-10| 390.33
#2008-10-13| 431.24
#2008-10-14| 432.98
#2008-10-15| 380.44
#2008-10-16| 396.31
#2008-10-17| 393.90
#2008-10-20| 422.54
#2008-10-21| 393.72
#2008-10-22| 364.46
#2008-10-23| 364.61
#2008-10-24| 353.25
#2008-10-27| 333.15
#2008-10-28| 366.14
#2008-10-29| 383.80
#2008-10-30| 400.03
#2008-10-31| 403.89
#2008-11-03| 401.74
#2008-11-04| 422.83
#2008-11-05| 398.82
#2008-11-06| 377.68
#2008-11-07| 391.59
#2008-11-10| 388.28
#2008-11-11| 373.50
#2008-11-12| 348.28
#2008-11-13| 373.85
#2008-11-14| 356.46
#2008-11-17| 348.08
#2008-11-18| 348.59
#2008-11-19| 323.20
#2008-11-20| 288.11
#2008-11-21| 307.90
#2008-11-24| 320.83
#2008-11-25| 325.70
#2008-11-26| 335.29
#2008-11-27| .
#2008-11-28| 339.37
#2008-12-01| 306.42
#2008-12-02| 316.43
#2008-12-03| 316.33
#2008-12-04| 308.08
#2008-12-05| 318.64
#2008-12-08| 342.94
#2008-12-09| 339.01
#2008-12-10| 349.87
#2008-12-11| 334.42
#2008-12-12| 340.11
#2008-12-15| 338.24
#2008-12-16| 359.34
#2008-12-17| 360.35
#2008-12-18| 346.91
#2008-12-19| 341.71
#2008-12-22| 329.56
#2008-12-23| 328.62
#2008-12-24| 327.23
#2008-12-25| .
#2008-12-26| 330.36
#2008-12-29| 323.30
#2008-12-30| 333.84
#2008-12-31| 337.50
#2009-01-01| .
#2009-01-02| 352.88
#2009-01-05| 357.45
#2009-01-06| 367.15
#2009-01-07| 354.87
#2009-01-08| 357.45
#2009-01-09| 354.09
#2009-01-12| 339.60
#2009-01-13| 341.03
#2009-01-14| 327.31
#2009-01-15| 334.41
#2009-01-16| 340.96
#2009-01-19| .
#2009-01-20| 320.29
#2009-01-21| 330.51
#2009-01-22| 328.13
#2009-01-23| 333.42
#2009-01-26| 329.09
#2009-01-27| 328.50
#2009-01-28| 340.76
#2009-01-29| 330.90
#2009-01-30| 318.95
#2009-02-02| 315.25
#2009-02-03| 320.11
#2009-02-04| 325.62
#2009-02-05| 337.83
#2009-02-06| 349.01
#2009-02-09| 349.68
#2009-02-10| 340.37
#2009-02-11| 335.82
#2009-02-12| 339.80
#2009-02-13| 335.84
#2009-02-16| .
#2009-02-17| 317.25
#2009-02-18| 319.23
#2009-02-19| 318.87
#2009-02-20| 316.04
#2009-02-23| 294.48
#2009-02-24| 309.07
#2009-02-25| 301.11
#2009-02-26| 301.46
#2009-02-27| 299.36
#2009-03-02| 279.43
#2009-03-03| 282.49
#2009-03-04| 289.82
#2009-03-05| 275.59
#2009-03-06| 278.95
#2009-03-09| 281.65
#2009-03-10| 303.06
#2009-03-11| 309.50
#2009-03-12| 314.94
#2009-03-13| 318.49
#2009-03-16| 319.30
#2009-03-17| 325.78
#2009-03-18| 329.59
#2009-03-19| 333.64
#2009-03-20| 324.67
#2009-03-23| 343.91
#2009-03-24| 345.51
#2009-03-25| 349.24
#2009-03-26| 362.56
#2009-03-27| 355.13
#2009-03-30| 339.78
#2009-03-31| 342.87
#2009-04-01| 352.25
#2009-04-02| 364.73
#2009-04-03| 375.08
#2009-04-06| 368.68
#2009-04-07| 354.72
#2009-04-08| 363.15
#2009-04-09| 376.93
#2009-04-10| .
#2009-04-13| 379.99
#2009-04-14| 377.23
#2009-04-15| 381.59
#2009-04-16| 387.25
#2009-04-17| 385.99
#2009-04-20| 366.93
#2009-04-21| 373.86
#2009-04-22| 376.09
#2009-04-23| 375.21
#2009-04-24| 392.41
#2009-04-27| 384.50
#2009-04-28| 385.45
#2009-04-29| 395.21
#2009-04-30| 404.12
#2009-05-01| 406.10
#2009-05-04| 424.81
#2009-05-05| 418.73
#2009-05-06| 415.22
#2009-05-07| 407.35
#2009-05-08| 415.90
#2009-05-11| 411.12
#2009-05-12| 417.45
#2009-05-13| 405.11
#2009-05-14| 416.58
#2009-05-15| 416.99
#2009-05-18| 430.58
#2009-05-19| 437.36
#2009-05-20| 438.09
#2009-05-21| 422.81
#2009-05-22| 430.92
#2009-05-25| .
#2009-05-26| 439.10
#2009-05-27| 428.10
#2009-05-28| 431.46
#2009-05-29| 438.33
#2009-06-01| 451.61
#2009-06-02| 453.98
#2009-06-03| 437.98
#2009-06-04| 443.90
#2009-06-05| 438.33
#2009-06-08| 430.40
#2009-06-09| 442.15
#2009-06-10| 440.48
#2009-06-11| 446.37
#2009-06-12| 441.24
#2009-06-15| 426.43
#2009-06-16| 415.09
#2009-06-17| 402.27
#2009-06-18| 405.07
#2009-06-19| 402.99
#2009-06-22| 383.48
#2009-06-23| 390.92
#2009-06-24| 395.87
#2009-06-25| 401.89
#2009-06-26| 402.96
#2009-06-29| 409.10
#2009-06-30| 403.17
#2009-07-01| 404.31
#2009-07-02| 396.25
#2009-07-03| .
#2009-07-06| 396.78
#2009-07-07| 383.15
#2009-07-08| 382.21
#2009-07-09| 387.91
#2009-07-10| 380.16
#2009-07-13| 388.32
#2009-07-14| 389.74
#2009-07-15| 404.84
#2009-07-16| 414.37
#2009-07-17| 414.88
#2009-07-20| 421.19
#2009-07-21| 424.81
#2009-07-22| 425.94
#2009-07-23| 445.92
#2009-07-24| 449.23
#2009-07-27| 450.94
#2009-07-28| 447.05
#2009-07-29| 441.60
#2009-07-30| 456.32
#2009-07-31| 457.76
#2009-08-03| 470.06
#2009-08-04| 473.23
#2009-08-05| 477.53
#2009-08-06| 475.57
#2009-08-07| 476.66
#2009-08-10| 470.87
#2009-08-11| 468.80
#2009-08-12| 472.77
#2009-08-13| 479.94
#2009-08-14| 471.61
#2009-08-17| 453.84
#2009-08-18| 460.80
#2009-08-19| 466.44
#2009-08-20| 468.14
#2009-08-21| 477.86
#2009-08-24| 474.63
#2009-08-25| 470.14
#2009-08-26| 468.57
#2009-08-27| 465.76
#2009-08-28| 468.37
#2009-08-31| 460.92
#2009-09-01| 451.33
#2009-09-02| 451.98
#2009-09-03| 457.16
#2009-09-04| 463.05
#2009-09-07| .
#2009-09-08| 470.61
#2009-09-09| 473.40
#2009-09-10| 476.51
#2009-09-11| 476.62
#2009-09-14| 483.96
#2009-09-15| 496.11
#2009-09-16| 503.87
#2009-09-17| 507.50
#2009-09-18| 508.65
#2009-09-21| 502.34
#2009-09-22| 507.00
#2009-09-23| 498.00
#2009-09-24| 491.00
#2009-09-25| 484.26
#2009-09-28| 495.96
#2009-09-29| 495.42
#2009-09-30| 493.05
#2009-10-01| 473.62
#2009-10-02| 468.32
#2009-10-05| 476.34
#2009-10-06| 486.17
#2009-10-07| 486.77
#2009-10-08| 497.58
#2009-10-09| 498.42
#2009-10-12| 501.03
#2009-10-13| 500.98
#2009-10-14| 513.62
#2009-10-15| 515.35
#2009-10-16| 513.13
#2009-10-19| 524.98
#2009-10-20| 519.12
#2009-10-21| 511.70
#2009-10-22| 520.83
#2009-10-23| 506.35
#2009-10-26| 497.42
#2009-10-27| 496.04
#2009-10-28| 480.99
#2009-10-29| 495.17
#2009-10-30| 476.34
#2009-11-02| 481.11
#2009-11-03| 484.97
#2009-11-04| 483.33
#2009-11-05| 496.86
#2009-11-06| 498.20
#2009-11-09| 513.24
#2009-11-10| 511.62
#2009-11-11| 517.37
#2009-11-12| 519.87
#2009-11-13| 521.98
#2009-11-16| 530.24
#2009-11-17| 538.22
#2009-11-18| 539.48
#2009-11-19| 530.13
#2009-11-20| 531.60
#2009-11-23| 533.37
#2009-11-24| 529.02
#2009-11-25| 536.66
#2009-11-26| .
#2009-11-27| 524.65
#2009-11-30| 527.80
#2009-12-01| 537.29
#2009-12-02| 548.24
#2009-12-03| 538.87
#2009-12-04| 531.80
#2009-12-07| 538.01
#2009-12-08| 530.36
#2009-12-09| 536.29
#2009-12-10| 534.50
#2009-12-11| 532.34
#2009-12-14| 535.45
#2009-12-15| 530.52
#2009-12-16| 536.67
#2009-12-17| 521.31
#2009-12-18| 513.38
#2009-12-21| 520.02
#2009-12-22| 524.19
#2009-12-23| 530.53
#2009-12-24| 533.40
#2009-12-25| .
#2009-12-28| 537.11
#2009-12-29| 536.50
#2009-12-30| 535.25
#2009-12-31| 528.81
#2010-01-01| .
#2010-01-04| 543.95
#2010-01-05| 551.08
#2010-01-06| 558.28
#2010-01-07| 560.11
#2010-01-08| 560.81
#2010-01-11| 562.33
#2010-01-12| 552.89
#2010-01-13| 556.84
#2010-01-14| 550.36
#2010-01-15| 547.43
#2010-01-18| .
#2010-01-19| 555.97
#2010-01-20| 550.52
#2010-01-21| 536.48
#2010-01-22| 524.65
#2010-01-25| 530.03
#2010-01-26| 528.11
#2010-01-27| 525.61
#2010-01-28| 513.62
#2010-01-29| 502.87
#2010-02-01| 518.90
#2010-02-02| 519.14
#2010-02-03| 521.36
#2010-02-04| 502.17
#2010-02-05| 505.08
#2010-02-08| 499.53
#2010-02-09| 513.02
#2010-02-10| 512.69
#2010-02-11| 520.28
#2010-02-12| 521.88
#2010-02-15| .
#2010-02-16| 532.71
#2010-02-17| 536.34
#2010-02-18| 540.38
#2010-02-19| 540.18
#2010-02-22| 538.80
#2010-02-23| 531.24
#2010-02-24| 531.15
#2010-02-25| 529.73
#2010-02-26| 530.04
#2010-03-01| 538.13
#2010-03-02| 545.73
#2010-03-03| 549.61
#2010-03-04| 549.59
#2010-03-05| 558.06
#2010-03-08| 557.73
#2010-03-09| 555.32
#2010-03-10| 557.09
#2010-03-11| 556.42
#2010-03-12| 569.03
#2010-03-15| 567.72
#2010-03-16| 573.61
#2010-03-17| 575.61
#2010-03-18| 571.09
#2010-03-19| 563.60
#2010-03-22| 571.22
#2010-03-23| 574.57
#2010-03-24| 576.45
#2010-03-25| 567.77
#2010-03-26| 569.98
#2010-03-29| 571.09
#2010-03-30| 572.69
#2010-03-31| 569.48
#2010-04-01| 574.22
#2010-04-02| .
#2010-04-05| 578.63
#2010-04-06| 580.35
#2010-04-07| 576.74
#2010-04-08| 577.84
#2010-04-09| 581.80
#2010-04-12| 579.07
#2010-04-13| 575.62
#2010-04-14| 578.70
#2010-04-15| 582.13
#2010-04-16| 571.92
#2010-04-19| 572.28
#2010-04-20| 577.24
#2010-04-21| 576.06
#2010-04-22| 578.67
#2010-04-23| 587.31
#2010-04-26| 587.40
#2010-04-27| 572.48
#2010-04-28| 578.65
#2010-04-29| 587.67
#2010-04-30| 577.31
#2010-05-03| 580.13
#2010-05-04| 558.40
#2010-05-05| 549.69
#2010-05-06| 531.84
#2010-05-07| 521.87
#2010-05-10| 546.57
#2010-05-11| 542.75
#2010-05-12| 556.91
#2010-05-13| 549.71
#2010-05-14| 534.92
#2010-05-17| 532.84
#2010-05-18| 528.83
#2010-05-19| 522.48
#2010-05-20| 502.92
#2010-05-21| 514.22
#2010-05-24| 507.49
#2010-05-25| 509.08
#2010-05-26| 508.72
#2010-05-27| 532.42
#2010-05-28| 522.89
#2010-05-31| .
#2010-06-01| 508.24
#2010-06-02| 521.54
#2010-06-03| 516.71
#2010-06-04| 497.29
#2010-06-07| 490.42
#2010-06-08| 496.87
#2010-06-09| 500.93
#2010-06-10| 519.51
#2010-06-11| 524.05
#2010-06-14| 518.51
#2010-06-15| 531.69
#2010-06-16| 531.63
#2010-06-17| 529.83
#2010-06-18| 531.65
#2010-06-21| 532.33
#2010-06-22| 522.65
#2010-06-23| 520.29
#2010-06-24| 507.18
#2010-06-25| 509.07
#2010-06-28| 505.68
#2010-06-29| 488.09
#2010-06-30| 481.01
#2010-07-01| 479.70
#2010-07-02| 477.04
#2010-07-05| .
#2010-07-06| 477.42
#2010-07-07| 495.77
#2010-07-08| 509.76
#2010-07-09| 519.36
#2010-07-12| 514.59
#2010-07-13| 526.20
#2010-07-14| 524.25
#2010-07-15| 528.05
#2010-07-16| 513.98
#2010-07-19| 513.42
#2010-07-20| 524.02
#2010-07-21| 522.43
#2010-07-22| 534.99
#2010-07-23| 544.06
#2010-07-26| 548.41
#2010-07-27| 548.49
#2010-07-28| 548.48
#2010-07-29| 554.77
#2010-07-30| 557.41
#2010-08-02| 569.33
#2010-08-03| 560.18
#2010-08-04| 568.54
#2010-08-05| 572.97
#2010-08-06| 570.06
#2010-08-09| 574.47
#2010-08-10| 569.05
#2010-08-11| 553.20
#2010-08-12| 556.34
#2010-08-13| 556.12
#2010-08-16| 557.12
#2010-08-17| 588.71
#2010-08-18| 592.89
#2010-08-19| 583.64
#2010-08-20| 581.85
#2010-08-23| 580.34
#2010-08-24| 568.94
#2010-08-25| 566.35
#2010-08-26| 568.52
#2010-08-27| 582.91
#2010-08-30| 577.35
#2010-08-31| 579.82
#2010-09-01| 593.41
#2010-09-02| 598.40
#2010-09-03| 605.04
#2010-09-06| .
#2010-09-07| 598.47
#2010-09-08| 602.92
#2010-09-09| 602.05
#2010-09-10| 603.06
#2010-09-13| 610.98
#2010-09-14| 611.76
#2010-09-15| 610.82
#2010-09-16| 617.85
#2010-09-17| 618.81
#2010-09-20| 626.64
#2010-09-21| 622.21
#2010-09-22| 624.08
#2010-09-23| 618.77
#2010-09-24| 632.61
#2010-09-27| 632.44
#2010-09-28| 634.34
#2010-09-29| 628.36
#2010-09-30| 625.94
#2010-10-01| 626.99
#2010-10-04| 623.17
#2010-10-05| 638.32
#2010-10-06| 639.31
#2010-10-07| 638.42
#2010-10-08| 651.48
#2010-10-11| 651.42
#2010-10-12| 656.36
#2010-10-13| 662.21
#2010-10-14| 656.23
#2010-10-15| 656.63
#2010-10-18| 657.06
#2010-10-19| 645.62
#2010-10-20| 658.44
#2010-10-21| 663.69
#2010-10-22| 658.06
#2010-10-25| 671.29
#2010-10-26| 671.78
#2010-10-27| 665.46
#2010-10-28| 659.72
#2010-10-29| 665.24
#2010-11-01| 665.65
#2010-11-02| 669.59
#2010-11-03| 667.11
#2010-11-04| 676.06
#2010-11-05| 675.91
#2010-11-08| 677.81
#2010-11-09| 670.99
#2010-11-10| 670.90
#2010-11-11| 673.49
#2010-11-12| 659.79
#2010-11-15| 654.71
#2010-11-16| 643.99
#2010-11-17| 646.69
#2010-11-18| 662.37
#2010-11-19| 665.41
#2010-11-22| 664.62
#2010-11-23| 656.09
#2010-11-24| 671.17
#2010-11-25| .
#2010-11-26| 665.24
#2010-11-29| 665.57
#2010-11-30| 664.21
#2010-12-01| 678.85
#2010-12-02| 683.86
#2010-12-03| 688.67
#2010-12-06| 687.38
#2010-12-07| 685.98
#2010-12-08| 679.88
#2010-12-09| 680.48
#2010-12-10| 683.95
#2010-12-13| 682.13
#2010-12-14| 682.10
#2010-12-15| 683.49
#2010-12-16| 688.86
#2010-12-17| 689.12
#2010-12-20| 689.95
#2010-12-21| 698.65
#2010-12-22| 698.08
#2010-12-23| 701.54
#2010-12-24| .
#2010-12-27| 700.97
#2010-12-28| 702.78
#2010-12-29| 711.43
#2010-12-30| 711.44
#2010-12-31| 713.18
#2011-01-03| 718.40
#2011-01-04| 713.23
#2011-01-05| 718.97
#2011-01-06| 724.01
#2011-01-07| 720.43
#2011-01-10| 718.60
#2011-01-11| 717.51
#2011-01-12| 729.98
#2011-01-13| 728.67
#2011-01-14| 734.33
#2011-01-17| .
#2011-01-18| 739.58
#2011-01-19| 720.50
#2011-01-20| 704.17
#2011-01-21| 705.37
#2011-01-24| 713.99
#2011-01-25| 713.58
#2011-01-26| 725.34
#2011-01-27| 728.37
#2011-01-28| 723.23
#2011-01-31| 733.09
#2011-02-01| 751.25
#2011-02-02| 752.80
#2011-02-03| 750.91
#2011-02-04| 751.73
#2011-02-07| 760.35
#2011-02-08| 762.05
#2011-02-09| 759.73
#2011-02-10| 766.54
#2011-02-11| 773.34
#2011-02-14| 777.56
#2011-02-15| 766.50
#2011-02-16| 776.13
#2011-02-17| 781.85
#2011-02-18| 774.97
#2011-02-21| .
#2011-02-22| 747.50
#2011-02-23| 740.60
#2011-02-24| 738.60
#2011-02-25| 754.93
#2011-02-28| 765.17
#2011-03-01| 751.19
#2011-03-02| 754.54
#2011-03-03| 770.43
#2011-03-04| 763.34
#2011-03-07| 749.61
#2011-03-08| 754.90
#2011-03-09| 743.48
#2011-03-10| 726.24
#2011-03-11| 730.47
#2011-03-14| 733.63
#2011-03-15| 728.95
#2011-03-16| 720.34
#2011-03-17| 731.36
#2011-03-18| 733.98
#2011-03-21| 746.91
#2011-03-22| 741.71
#2011-03-23| 745.24
#2011-03-24| 749.99
#2011-03-25| 758.66
#2011-03-28| 754.56
#2011-03-29| 761.07
#2011-03-30| 770.59
#2011-03-31| 773.83
#2011-04-01| 780.45
#2011-04-04| 789.17
#2011-04-05| 793.32
#2011-04-06| 788.72
#2011-04-07| 783.19
#2011-04-08| 780.24
#2011-04-11| 771.10
#2011-04-12| 758.06
#2011-04-13| 758.85
#2011-04-14| 759.01
#2011-04-15| 765.88
#2011-04-18| 756.27
#2011-04-19| 772.50
#2011-04-20| 781.01
#2011-04-21| 791.12
#2011-04-22| .
#2011-04-25| 790.27
#2011-04-26| 797.78
#2011-04-27| 793.40
#2011-04-28| 796.52
#2011-04-29| 801.80
#2011-05-02| 797.68
#2011-05-03| 782.24
#2011-05-04| 769.43
#2011-05-05| 764.87
#2011-05-06| 775.67
#2011-05-09| 783.25
#2011-05-10| 789.32
#2011-05-11| 770.76
#2011-05-12| 764.59
#2011-05-13| 758.59
#2011-05-16| 757.46
#2011-05-17| 751.81
#2011-05-18| 767.49
#2011-05-19| 764.99
#2011-05-20| 753.97
#2011-05-23| 746.33
#2011-05-24| 747.97
#2011-05-25| 762.38
#2011-05-26| 763.22
#2011-05-27| 771.78
#2011-05-30| .
#2011-05-31| 781.05
#2011-06-01| 759.50
#2011-06-02| 762.02
#2011-06-03| 751.34
#2011-06-06| 741.10
#2011-06-07| 743.09
#2011-06-08| 736.06
#2011-06-09| 751.20
#2011-06-10| 743.38
#2011-06-13| 738.17
#2011-06-14| 752.82
#2011-06-15| 736.28
#2011-06-16| 724.19
#2011-06-17| 719.29
#2011-06-20| 731.11
#2011-06-21| 754.17
#2011-06-22| 748.48
#2011-06-23| 747.29
#2011-06-24| 745.93
#2011-06-27| 751.65
#2011-06-28| 763.79
#2011-06-29| 777.03
#2011-06-30| 781.84
#2011-07-01| 787.98
#2011-07-04| .
#2011-07-05| 790.30
#2011-07-06| 792.39
#2011-07-07| 802.21
#2011-07-08| 800.85
#2011-07-11| 781.58
#2011-07-12| 775.13
#2011-07-13| 780.64
#2011-07-14| 774.80
#2011-07-15| 781.59
#2011-07-18| 772.01
#2011-07-19| 786.38
#2011-07-20| 786.65
#2011-07-21| 798.13
#2011-07-22| 796.96
#2011-07-25| 795.68
#2011-07-26| 788.30
#2011-07-27| 769.83
#2011-07-28| 770.38
#2011-07-29| 763.36
#2011-08-01| 763.26
#2011-08-02| 738.73
#2011-08-03| 744.86
#2011-08-04| 692.91
#2011-08-05| 688.05
#2011-08-08| 635.16
#2011-08-09| 672.72
#2011-08-10| 653.75
#2011-08-11| 689.69
#2011-08-12| 695.98
#2011-08-15| 706.29
#2011-08-16| 694.95
#2011-08-17| 696.00
#2011-08-18| 653.87
#2011-08-19| 640.90
#2011-08-22| 638.95
#2011-08-23| 665.38
#2011-08-24| 675.90
#2011-08-25| 669.37
#2011-08-26| 686.38
#2011-08-29| 713.41
#2011-08-30| 719.16
#2011-08-31| 715.69
#2011-09-01| 709.35
#2011-09-02| 696.89
#2011-09-05| .
#2011-09-06| 691.71
#2011-09-07| 707.44
#2011-09-08| 699.14
#2011-09-09| 678.69
#2011-09-12| 670.70
#2011-09-13| 681.24
#2011-09-14| 693.59
#2011-09-15| 703.35
#2011-09-16| 705.04
#2011-09-19| 693.46
#2011-09-20| 683.80
#2011-09-21| 654.28
#2011-09-22| 615.16
#2011-09-23| 611.11
#2011-09-26| 629.34
#2011-09-27| 645.64
#2011-09-28| 617.73
#2011-09-29| 617.24
#2011-09-30| 590.58
#2011-10-03| 571.27
#2011-10-04| 589.13
#2011-10-05| 614.24
#2011-10-06| 629.45
#2011-10-07| 620.02
#2011-10-10| 640.90
#2011-10-11| 650.46
#2011-10-12| 660.95
#2011-10-13| 656.85
#2011-10-14| 674.18
#2011-10-17| 654.85
#2011-10-18| 670.43
#2011-10-19| 651.79
#2011-10-20| 655.18
#2011-10-21| 673.31
#2011-10-24| 686.92
#2011-10-25| 667.94
#2011-10-26| 680.85
#2011-10-27| 715.25
#2011-10-28| 717.04
#2011-10-31| 689.30
#2011-11-01| 667.53
#2011-11-02| 684.78
#2011-11-03| 698.15
#2011-11-04| 694.93
#2011-11-07| 698.63
#2011-11-08| 706.34
#2011-11-09| 673.93
#2011-11-10| 678.15
#2011-11-11| 692.86
#2011-11-14| 686.84
#2011-11-15| 684.94
#2011-11-16| 671.55
#2011-11-17| 647.74
#2011-11-18| 650.72
#2011-11-21| 639.21
#2011-11-22| 636.09
#2011-11-23| 621.22
#2011-11-24| .
#2011-11-25| 617.07
#2011-11-28| 639.20
#2011-11-29| 639.05
#2011-11-30| 672.79
#2011-12-01| 668.54
#2011-12-02| 662.32
#2011-12-05| 668.52
#2011-12-06| 673.64
#2011-12-07| 675.32
#2011-12-08| 655.05
#2011-12-09| 655.46
#2011-12-12| 642.43
#2011-12-13| 635.85
#2011-12-14| 624.29
#2011-12-15| 630.64
#2011-12-16| 636.50
#2011-12-19| 626.83
#2011-12-20| 652.00
#2011-12-21| 652.73
#2011-12-22| 664.69
#2011-12-23| 672.70
#2011-12-26| .
#2011-12-27| 673.90
#2011-12-28| 659.44
#2011-12-29| 666.67
#2011-12-30| 666.92
#2012-01-02| .
#2012-01-03| 685.52
#2012-01-04| 687.22
#2012-01-05| 686.48
#2012-01-06| 682.43
#2012-01-09| 682.35
#2012-01-10| 698.09
#2012-01-11| 703.02
#2012-01-12| 712.96
#2012-01-13| 714.83
#2012-01-16| .
#2012-01-17| 721.12
#2012-01-18| 728.57
#2012-01-19| 730.07
#2012-01-20| 728.66
#2012-01-23| 729.99
#2012-01-24| 727.86
#2012-01-25| 735.13
#2012-01-26| 734.72
#2012-01-27| 741.84
#2012-01-30| 739.91
#2012-01-31| 737.70
#2012-02-01| 750.46
#2012-02-02| 745.99
#2012-02-03| 756.34
#2012-02-06| 755.24
#2012-02-07| 752.71
#2012-02-08| 755.74
#2012-02-09| 755.90
#2012-02-10| 743.07
#2012-02-13| 746.44
#2012-02-14| 739.37
#2012-02-15| 740.18
#2012-02-16| 751.40
#2012-02-17| 758.23
#2012-02-20| .
#2012-02-21| 761.58
#2012-02-22| 758.81
#2012-02-23| 759.59
#2012-02-24| 757.35
#2012-02-27| 760.65
#2012-02-28| 763.58
#2012-02-29| 753.24
#2012-03-01| 759.73
#2012-03-02| 758.30
#2012-03-05| 743.51
#2012-03-06| 724.04
#2012-03-07| 729.28
#2012-03-08| 743.30
#2012-03-09| 745.64
#2012-03-12| 739.87
#2012-03-13| 751.80
#2012-03-14| 749.13
#2012-03-15| 755.83
#2012-03-16| 764.83
#2012-03-19| 765.31
#2012-03-20| 765.25
#2012-03-21| 763.83
#2012-03-22| 753.01
#2012-03-23| 761.04
#2012-03-26| 774.27
#2012-03-27| 774.19
#2012-03-28| 765.61
#2012-03-29| 761.83
#2012-03-30| 766.10
#2012-04-02| 776.73
#2012-04-03| 771.48
#2012-04-04| 761.20
#2012-04-05| 759.67
#2012-04-06| .
#2012-04-09| 745.70
#2012-04-10| 728.62
#2012-04-11| 735.40
#2012-04-12| 753.23
#2012-04-13| 747.08
#2012-04-16| 750.97
#2012-04-17| 764.75
#2012-04-18| 760.64
#2012-04-19| 761.61
#2012-04-20| 765.33
#2012-04-23| 754.34
#2012-04-24| 752.87
#2012-04-25| 774.40
#2012-04-26| 773.14
#2012-04-27| 776.19
#2012-04-30| 769.38
#2012-05-01| 776.15
#2012-05-02| 774.63
#2012-05-03| 769.07
#2012-05-04| 754.92
#2012-05-07| 755.42
#2012-05-08| 752.27
#2012-05-09| 743.93
#2012-05-10| 742.38
#2012-05-11| 742.78
#2012-05-14| 729.79
#2012-05-15| 721.54
#2012-05-16| 714.33
#2012-05-17| 694.00
#2012-05-18| 689.45
#2012-05-21| 707.32
#2012-05-22| 706.25
#2012-05-23| 710.55
#2012-05-24| 719.97
#2012-05-25| 714.71
#2012-05-28| .
#2012-05-29| 727.33
#2012-05-30| 711.36
#2012-05-31| 708.39
#2012-06-01| 684.00
#2012-06-04| 682.70
#2012-06-05| 689.92
#2012-06-06| 707.05
#2012-06-07| 711.01
#2012-06-08| 714.96
#2012-06-11| 703.51
#2012-06-12| 717.37
#2012-06-13| 705.56
#2012-06-14| 707.52
#2012-06-15| 718.89
#2012-06-18| 723.34
#2012-06-19| 742.64
#2012-06-20| 739.09
#2012-06-21| 717.56
#2012-06-22| 722.65
#2012-06-25| 716.51
#2012-06-26| 721.00
#2012-06-27| 725.50
#2012-06-28| 727.65
#2012-06-29| 743.90
#2012-07-02| 739.58
#2012-07-03| 749.55
#2012-07-04| .
#2012-07-05| 750.95
#2012-07-06| 743.56
#2012-07-09| 737.66
#2012-07-10| 728.59
#2012-07-11| 725.92
#2012-07-12| 719.43
#2012-07-13| 730.78
#2012-07-16| 729.43
#2012-07-17| 741.91
#2012-07-18| 749.22
#2012-07-19| 755.10
#2012-07-20| 749.96
#2012-07-23| 739.62
#2012-07-24| 729.51
#2012-07-25| 731.25
#2012-07-26| 736.11
#2012-07-27| 747.94
#2012-07-30| 744.87
#2012-07-31| 739.01
#2012-08-01| 738.49
#2012-08-02| 729.18
#2012-08-03| 741.82
#2012-08-06| 745.21
#2012-08-07| 752.48
#2012-08-08| 752.99
#2012-08-09| 756.38
#2012-08-10| 758.20
#2012-08-13| 752.51
#2012-08-14| 751.60
#2012-08-15| 757.79
#2012-08-16| 767.68
#2012-08-17| 767.02
#2012-08-20| 764.56
#2012-08-21| 758.86
#2012-08-22| 764.65
#2012-08-23| 752.16
#2012-08-24| 751.81
#2012-08-27| 746.02
#2012-08-28| 742.15
#2012-08-29| 745.35
#2012-08-30| 737.91
#2012-08-31| 744.75
#2012-09-03| .
#2012-09-04| 734.85
#2012-09-05| 739.78
#2012-09-06| 757.64
#2012-09-07| 767.08
#2012-09-10| 765.69
#2012-09-11| 765.96
#2012-09-12| 761.26
#2012-09-13| 774.26
#2012-09-14| 783.18
#2012-09-17| 775.61
#2012-09-18| 771.50
#2012-09-19| 776.48
#2012-09-20| 777.52
#2012-09-21| 772.76
#2012-09-24| 767.64
#2012-09-25| 757.20
#2012-09-26| 753.53
#2012-09-27| 759.38
#2012-09-28| 757.12
#2012-10-01| 761.67
#2012-10-02| 754.79
#2012-10-03| 750.12
#2012-10-04| 755.82
#2012-10-05| 759.87
#2012-10-08| 756.01
#2012-10-09| 747.94
#2012-10-10| 740.89
#2012-10-11| 744.61
#2012-10-12| 740.71
#2012-10-15| 746.91
#2012-10-16| 762.51
#2012-10-17| 769.82
#2012-10-18| 769.64
#2012-10-19| 754.52
#2012-10-22| 759.18
#2012-10-23| 738.57
#2012-10-24| 742.52
#2012-10-25| 741.61
#2012-10-26| 745.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 743.72
#2012-11-01| 759.08
#2012-11-02| 749.80
#2012-11-05| 755.28
#2012-11-06| 761.19
#2012-11-07| 746.80
#2012-11-08| 736.24
#2012-11-09| 733.72
#2012-11-12| 730.95
#2012-11-13| 730.21
#2012-11-14| 718.94
#2012-11-15| 714.32
#2012-11-16| 715.10
#2012-11-19| 734.64
#2012-11-20| 736.84
#2012-11-21| 735.85
#2012-11-22| .
#2012-11-23| 745.95
#2012-11-26| 745.47
#2012-11-27| 744.44
#2012-11-28| 746.47
#2012-11-29| 752.58
#2012-11-30| 755.41
#2012-12-03| 743.47
#2012-12-04| 746.97
#2012-12-05| 751.64
#2012-12-06| 756.03
#2012-12-07| 762.30
#2012-12-10| 767.28
#2012-12-11| 773.46
#2012-12-12| 772.78
#2012-12-13| 768.12
#2012-12-14| 773.07
#2012-12-17| 778.92
#2012-12-18| 787.52
#2012-12-19| 784.20
#2012-12-20| 789.68
#2012-12-21| 782.59
#2012-12-24| 786.59
#2012-12-25| 786.59
#2012-12-26| 788.16
#2012-12-27| 786.57
#2012-12-28| 777.38
#2012-12-31| 790.93
#2013-01-01| 790.93
#2013-01-02| 811.42
#2013-01-03| 806.82
#2013-01-04| 817.08
#2013-01-07| 816.55
#2013-01-08| 816.08
#2013-01-09| 824.12
#2013-01-10| 827.97
#2013-01-11| 827.91
#2013-01-14| 827.98
#2013-01-15| 826.78
#2013-01-16| 821.11
#2013-01-17| 829.02
#2013-01-18| 830.83
#2013-01-21| 831.36
#2013-01-22| 836.21
#2013-01-23| 833.80
#2013-01-24| 839.71
#2013-01-25| 847.14
#2013-01-28| 837.91
#2013-01-29| 841.36
#2013-01-30| 837.49
#2013-01-31| 828.52
#2013-02-01| 835.24
#2013-02-04| 826.64
#2013-02-05| 829.12
#2013-02-06| 829.92
#2013-02-07| 827.58
#2013-02-08| 835.04
#2013-02-11| 831.39
#2013-02-12| 830.63
#2013-02-13| 836.59
#2013-02-14| 831.78
#2013-02-15| 828.08
#2013-02-18| 827.61
#2013-02-19| 829.58
#2013-02-20| 812.42
#2013-02-21| 799.83
#2013-02-22| 806.58
#2013-02-25| 789.36
#2013-02-26| 796.79
#2013-02-27| 813.60
#2013-02-28| 817.03
#2013-03-01| 818.13
#2013-03-04| 818.81
#2013-03-05| 824.21
#2013-03-06| 829.52
#2013-03-07| 829.81
#2013-03-08| 839.93
#2013-03-11| 845.45
#2013-03-12| 848.51
#2013-03-13| 845.96
#2013-03-14| 850.93
#2013-03-15| 849.32
#2013-03-18| 842.67
#2013-03-19| 839.54
#2013-03-20| 844.37
#2013-03-21| 829.51
#2013-03-22| 829.42
#2013-03-25| 823.37
#2013-03-26| 823.32
#2013-03-27| 819.73
#2013-03-28| 824.44
#2013-03-29| 824.44
#2013-04-01| 817.38
#2013-04-02| 811.26
#2013-04-03| 806.57
#2013-04-04| 812.81
#2013-04-05| 807.91
#2013-04-08| 810.54
#2013-04-09| 817.41
#2013-04-10| 823.94
#2013-04-11| 828.72
#2013-04-12| 820.48
#2013-04-15| 793.33
#2013-04-16| 806.88
#2013-04-17| 799.55
#2013-04-18| 799.71
#2013-04-19| 810.63
#2013-04-22| 818.58
#2013-04-23| 827.68
#2013-04-24| 838.22
#2013-04-25| 851.39
#2013-04-26| 841.37
#2013-04-29| 853.23
#2013-04-30| 855.58
#2013-05-01| 838.18
#2013-05-02| 845.33
#2013-05-03| 858.65
#2013-05-06| 861.26
#2013-05-07| 871.26
#2013-05-08| 877.48
#2013-05-09| 877.37
#2013-05-10| 874.57
#2013-05-13| 867.57
#2013-05-14| 880.43
#2013-05-15| 886.76
#2013-05-16| 885.48
#2013-05-17| 896.30
#2013-05-20| 894.04
#2013-05-21| 893.08
#2013-05-22| 884.87
#2013-05-23| 882.87
#2013-05-24| 880.67
#2013-05-27| 881.44
#2013-05-28| 888.14
#2013-05-29| 887.14
#2013-05-30| 891.13
#2013-05-31| 883.20
#2013-06-03| 882.35
#2013-06-04| 884.64
#2013-06-05| 866.87
#2013-06-06| 870.14
#2013-06-07| 876.77
#2013-06-10| 876.63
#2013-06-11| 865.24
#2013-06-12| 860.64
#2013-06-13| 873.14
#2013-06-14| 867.47
#2013-06-17| 875.46
#2013-06-18| 882.31
#2013-06-19| 876.76
#2013-06-20| 854.85
#2013-06-21| 850.08
#2013-06-24| 837.91
#2013-06-25| 844.93
#2013-06-26| 853.60
#2013-06-27| 851.25
#2013-06-28| 841.46
#2013-07-01| 849.45
#2013-07-02| 844.48
#2013-07-03| 846.24
#2013-07-04| 847.26
#2013-07-05| 854.30
#2013-07-08| 861.91
#2013-07-09| 876.38
#2013-07-10| 875.48
#2013-07-11| 885.23
#2013-07-12| 883.27
#2013-07-15| 885.18
#2013-07-16| 873.90
#2013-07-17| 883.41
#2013-07-18| 885.28
#2013-07-19| 887.29
#2013-07-22| 887.91
#2013-07-23| 887.80
#2013-07-24| 884.41
#2013-07-25| 890.30
#2013-07-26| 883.40
#2013-07-29| 892.79
#2013-07-30| 879.81
#2013-07-31| 873.06
#2013-08-01| 881.12
#2013-08-02| 884.58
#2013-08-05| 884.09
#2013-08-06| 879.67
#2013-08-07| 880.64
#2013-08-08| 891.20
#2013-08-09| 891.05
#2013-08-12| 890.02
#2013-08-13| 896.76
#2013-08-14| 891.32
#2013-08-15| 882.01
#2013-08-16| 876.65
#2013-08-19| 870.28
#2013-08-20| 873.50
#2013-08-21| 870.41
#2013-08-22| 878.67
#2013-08-23| 886.56
#2013-08-26| 887.54
#2013-08-27| 871.01
#2013-08-28| 869.12
#2013-08-29| 871.90
#2013-08-30| 870.31
#2013-09-02| 870.36
#2013-09-03| 872.81
#2013-09-04| 879.98
#2013-09-05| 883.60
#2013-09-06| 882.56
#2013-09-09| 895.29
#2013-09-10| 908.31
#2013-09-11| 909.73
#2013-09-12| 901.46
#2013-09-13| 909.86
#2013-09-16| 919.43
#2013-09-17| 917.62
#2013-09-18| 932.01
#2013-09-19| 932.36
#2013-09-20| 922.02
#2013-09-23| 915.32
#2013-09-24| 913.29
#2013-09-25| 916.87
#2013-09-26| 923.02
#2013-09-27| 914.84
#2013-09-30| 913.06
#2013-10-01| 918.14
#2013-10-02| 923.52
#2013-10-03| 916.20
#2013-10-04| 931.50
#2013-10-07| 920.35
#2013-10-08| 903.98
#2013-10-09| 904.88
#2013-10-10| 922.81
#2013-10-11| 926.32
#2013-10-14| 927.88
#2013-10-15| 924.73
#2013-10-16| 936.15
#2013-10-17| 947.78
#2013-10-18| 951.12
#2013-10-21| 951.90
#2013-10-22| 958.51
#2013-10-23| 953.79
#2013-10-24| 954.13
#2013-10-25| 952.89
#2013-10-28| 946.19
#2013-10-29| 952.03
#2013-10-30| 946.47
#2013-10-31| 946.99
#2013-11-01| 944.31
#2013-11-04| 947.38
#2013-11-05| 944.82
#2013-11-06| 951.87
#2013-11-07| 943.12
#2013-11-08| 958.61
#2013-11-11| 960.25
#2013-11-12| 957.10
#2013-11-13| 961.53
#2013-11-14| 968.49
#2013-11-15| 973.42
#2013-11-18| 967.97
#2013-11-19| 963.52
#2013-11-20| 956.41
#2013-11-21| 960.96
#2013-11-22| 966.82
#2013-11-25| 958.03
#2013-11-26| 958.16
#2013-11-27| 962.29
#2013-11-28| 962.96
#2013-11-29| 962.09
#2013-12-02| 965.26
#2013-12-03| 953.00
#2013-12-04| 958.13
#2013-12-05| 951.22
#2013-12-06| 967.34
#2013-12-09| 970.25
#2013-12-10| 971.19
#2013-12-11| 954.94
#2013-12-12| 953.16
#2013-12-13| 955.77
#2013-12-16| 958.90
#2013-12-17| 964.80
#2013-12-18| 975.02
#2013-12-19| 976.89
#2013-12-20| 981.82
#2013-12-23| 986.42
#2013-12-24| 996.08
#2013-12-25| 996.08
#2013-12-26|1000.07
#2013-12-27|1001.65
#2013-12-30|1002.20
#2013-12-31|1005.18
#2014-01-01|1005.18
#2014-01-02| 995.55
#2014-01-03| 994.23
#2014-01-06| 987.74
#2014-01-07| 987.57
#2014-01-08| 994.91
#2014-01-09| 996.02
#2014-01-10|1000.00
#2014-01-13| 987.62
#2014-01-14|1004.91
#2014-01-15|1013.09
#2014-01-16|1012.11
#2014-01-17|1008.13
#2014-01-20|1008.27
#2014-01-21|1013.91
#2014-01-22|1008.07
#2014-01-23| 992.01
#2014-01-24| 962.73
#2014-01-27| 960.07
#2014-01-28| 962.12
#2014-01-29| 968.60
#2014-01-30| 974.41
#2014-01-31| 971.32
#2014-02-03| 952.73
#2014-02-04| 960.54
#2014-02-05| 962.18
#2014-02-06| 978.28
#2014-02-07| 989.69
#2014-02-10| 993.04
#2014-02-11|1003.46
#2014-02-12|1003.38
#2014-02-13|1011.18
#2014-02-14|1018.53
#2014-02-17|1018.59
#2014-02-18|1018.22
#2014-02-19|1013.27
#2014-02-20|1022.74
#2014-02-21|1020.77
#2014-02-24|1019.56
#2014-02-25|1026.78
#2014-02-26|1035.34
#2014-02-27|1044.48
#2014-02-28|1050.70
#2014-03-03|1049.28
#2014-03-04|1063.27
#2014-03-05|1066.68
#2014-03-06|1074.07
#2014-03-07|1070.54
#2014-03-10|1073.49
#2014-03-11|1062.42
#2014-03-12|1059.87
#2014-03-13|1050.60
#2014-03-14|1049.83
#2014-03-17|1058.21
#2014-03-18|1066.12
#2014-03-19|1059.89
#2014-03-20|1063.95
#2014-03-21|1065.85
#2014-03-24|1058.53
#2014-03-25|1064.61
#2014-03-26|1051.46
#2014-03-27|1045.56
#2014-03-28|1049.84
#2014-03-31|1062.52
#2014-04-01|1070.13
#2014-04-02|1074.62
#2014-04-03|1072.10
#2014-04-04|1059.56
#2014-04-07|1041.33
#2014-04-08|1044.83
#2014-04-09|1058.79
#2014-04-10|1037.71
#2014-04-11|1027.14
#2014-04-14|1034.20
#2014-04-15|1044.15
#2014-04-16|1061.12
#2014-04-17|1063.78
#2014-04-18|1063.49
#2014-04-21|1065.21
#2014-04-22|1070.08
#2014-04-23|1064.47
#2014-04-24|1061.17
#2014-04-25|1053.78
#2014-04-28|1050.04
#2014-04-29|1057.92
#2014-04-30|1066.96
#2014-05-01|1060.64
#2014-05-02|1064.56
#2014-05-05|1069.88
#2014-05-06|1066.13
#2014-05-07|1073.48
#2014-05-08|1067.02
#2014-05-09|1065.44
#2014-05-12|1078.09
#2014-05-13|1076.94
#2014-05-14|1078.47
#2014-05-15|1061.50
#2014-05-16|1067.07
#2014-05-19|1072.99
#2014-05-20|1069.44
#2014-05-21|1075.76
#2014-05-22|1074.33
#2014-05-23|1083.83
#2014-05-26|1084.19
#2014-05-27|1083.86
#2014-05-28|1086.43
#2014-05-29|1097.75
#2014-05-30|1096.49
#2014-06-02|1100.82
#2014-06-03|1098.55
#2014-06-04|1101.01
#2014-06-05|1103.20
#2014-06-06|1109.09
#2014-06-09|1107.72
#2014-06-10|1110.51
#2014-06-11|1104.48
#2014-06-12|1094.96
#2014-06-13|1098.06
#2014-06-16|1098.69
#2014-06-17|1100.43
#2014-06-18|1110.33
#2014-06-19|1108.06
#2014-06-20|1115.64
#2014-06-23|1114.21
#2014-06-24|1105.41
#2014-06-25|1107.24
#2014-06-26|1104.18
#2014-06-27|1100.10
#2014-06-30|1105.27
#2014-07-01|1108.39
#2014-07-02|1106.44
#2014-07-03|1112.56
#2014-07-04|1113.03
#2014-07-07|1104.48
#2014-07-08|1099.77
#2014-07-09|1099.90
#2014-07-10|1092.75
#2014-07-11|1094.93
#2014-07-14|1097.62
#2014-07-15|1096.50
#2014-07-16|1101.99
#2014-07-17|1097.92
#2014-07-18|1106.05
#2014-07-21|1102.35
#2014-07-22|1106.26
#2014-07-23|1114.46
#2014-07-24|1112.47
#2014-07-25|1118.12
#2014-07-28|1122.58
#2014-07-29|1112.96
#2014-07-30|1105.77
#2014-07-31|1083.20
#2014-08-01|1082.44
#2014-08-04|1093.29
#2014-08-05|1082.33
#2014-08-06|1088.45
#2014-08-07|1078.75
#2014-08-08|1089.79
#2014-08-11|1089.63
#2014-08-12|1091.83
#2014-08-13|1097.68
#2014-08-14|1099.39
#2014-08-15|1102.29
#2014-08-18|1114.09
#2014-08-19|1118.69
#2014-08-20|1119.43
#2014-08-21|1120.76
#2014-08-22|1116.49
#2014-08-25|1121.82
#2014-08-26|1121.05
#2014-08-27|1121.53
#2014-08-28|1124.27
#2014-08-29|1125.62
#2014-09-01|1125.43
#2014-09-02|1123.89
#2014-09-03|1124.74
#2014-09-04|1123.55
#2014-09-05|1127.45
#2014-09-08|1123.77
#2014-09-09|1110.77
#2014-09-10|1113.93
#2014-09-11|1109.14
#2014-09-12|1106.34
#2014-09-15|1109.71
#2014-09-16|1117.64
#2014-09-17|1128.61
#2014-09-18|1136.69
#2014-09-19|1135.96
#2014-09-22|1136.49
#2014-09-23|1131.34
#2014-09-24|1143.59
#2014-09-25|1127.82
#2014-09-26|1139.18
#2014-09-29|1133.66
#2014-09-30|1115.98
#2014-10-01|1088.73
#2014-10-02|1086.00
#2014-10-03|1085.83
#2014-10-06|1085.22
#2014-10-07|1068.04
#2014-10-08|1077.63
#2014-10-09|1051.50
#2014-10-10|1033.48
#2014-10-13|1002.20
#2014-10-14|1003.85
#2014-10-15|1010.27
#2014-10-16|1019.00
#2014-10-17|1031.54
#2014-10-20|1046.13
#2014-10-21|1071.07
#2014-10-22|1062.70
#2014-10-23|1064.05
#2014-10-24|1074.18
#2014-10-27|1050.40
#2014-10-28|1065.16
#2014-10-29|1053.60
#2014-10-30|1062.66
#2014-10-31|1084.89
#2014-11-03|1074.92
#2014-11-04|1057.30
#2014-11-05|1075.23
#2014-11-06|1083.59
#2014-11-07|1085.16
#2014-11-10|1088.87
#2014-11-11|1092.49
#2014-11-12|1095.21
#2014-11-13|1094.45
#2014-11-14|1096.49
#2014-11-17|1096.30
#2014-11-18|1113.88
#2014-11-19|1116.31
#2014-11-20|1122.30
#2014-11-21|1135.34
#2014-11-24|1125.76
#2014-11-25|1119.89
#2014-11-26|1120.62
#2014-11-27|1119.73
#2014-11-28|1090.96
#2014-12-01|1080.42
#2014-12-02|1088.59
#2014-12-03|1104.68
#2014-12-04|1107.62
#2014-12-05|1110.29
#2014-12-08|1090.64
#2014-12-09|1091.94
#2014-12-10|1068.87
#2014-12-11|1070.14
#2014-12-12|1037.70
#2014-12-15|1035.44
#2014-12-16|1030.42
#2014-12-17|1059.72
#2014-12-18|1082.05
#2014-12-19|1094.44
#2014-12-22|1098.63
#2014-12-23|1108.79
#2014-12-24|1106.39
#2014-12-25|1106.39
#2014-12-26|1109.48
#2014-12-29|1107.71
#2014-12-30|1103.76
#2014-12-31|1093.39
#2015-01-01|1093.39
#2015-01-02|1095.05
#2015-01-05|1066.69
#2015-01-06|1058.70
#2015-01-07|1067.63
#2015-01-08|1094.05
#2015-01-09|1085.48
#2015-01-12|1082.52
#2015-01-13|1074.75
#2015-01-14|1066.37
#2015-01-15|1065.39
#2015-01-16|1083.52
#2015-01-19|1082.90
#2015-01-20|1084.34
#2015-01-21|1094.47
#2015-01-22|1109.73
#2015-01-23|1091.63
#2015-01-26|1092.36
#2015-01-27|1087.90
#2015-01-28|1068.72
#2015-01-29|1083.81
#2015-01-30|1082.53
#2015-02-02|1090.50
#2015-02-03|1114.52
#2015-02-04|1106.51
#2015-02-05|1132.15
#2015-02-06|1132.19
#2015-02-09|1131.19
#2015-02-10|1134.91
#2015-02-11|1132.97
#2015-02-12|1151.15
#2015-02-13|1158.22
#2015-02-16|1157.95
#2015-02-17|1158.74
#2015-02-18|1157.63
#2015-02-19|1163.40
#2015-02-20|1167.28
#2015-02-23|1168.16
#2015-02-24|1172.17
#2015-02-25|1173.21
#2015-02-26|1165.46
#2015-02-27|1163.24
#2015-03-02|1173.08
#2015-03-03|1165.28
#2015-03-04|1162.71
#2015-03-05|1158.76
#2015-03-06|1144.00
#2015-03-09|1149.11
#2015-03-10|1130.84
#2015-03-11|1128.58
#2015-03-12|1140.79
#2015-03-13|1129.88
#2015-03-16|1129.11
#2015-03-17|1115.83
#2015-03-18|1131.05
#2015-03-19|1113.16
#2015-03-20|1118.32
#2015-03-23|1117.44
#2015-03-24|1114.87
#2015-03-25|1103.78
#2015-03-26|1106.67
#2015-03-27|1107.73
#2015-03-30|1122.33
#2015-03-31|1111.92
#2015-04-01|1107.72
#2015-04-02|1110.28
#2015-04-03|1111.12
#2015-04-06|1121.98
#2015-04-07|1122.44
#2015-04-08|1123.42
#2015-04-09|1128.91
#2015-04-10|1131.33
#2015-04-13|1126.99
#2015-04-14|1131.85
#2015-04-15|1140.33
#2015-04-16|1139.13
#2015-04-17|1134.56
#2015-04-20|1142.06
#2015-04-21|1133.77
#2015-04-22|1136.71
#2015-04-23|1142.17
#2015-04-24|1146.42
#2015-04-27|1155.54
#2015-04-28|1157.04
#2015-04-29|1158.74
#2015-04-30|1141.35
#2015-05-01|1156.73
#2015-05-04|1155.76
#2015-05-05|1143.12
#2015-05-06|1144.86
#2015-05-07|1148.76
#2015-05-08|1164.98
#2015-05-11|1160.46
#2015-05-12|1147.68
#2015-05-13|1139.51
#2015-05-14|1150.75
#2015-05-15|1158.78
#2015-05-18|1154.73
#2015-05-19|1152.14
#2015-05-20|1153.32
#2015-05-21|1161.90
#2015-05-22|1158.92
#2015-05-25|1158.75
#2015-05-26|1146.14
#2015-05-27|1152.18
#2015-05-28|1157.04
#2015-05-29|1151.63
#2015-06-01|1153.19
#2015-06-02|1156.64
#2015-06-03|1163.51
#2015-06-04|1146.85
#2015-06-05|1141.72
#2015-06-08|1135.94
#2015-06-09|1140.06
#2015-06-10|1153.04
#2015-06-11|1155.51
#2015-06-12|1148.96
#2015-06-15|1143.72
#2015-06-16|1152.16
#2015-06-17|1155.34
#2015-06-18|1167.20
#2015-06-19|1158.54
#2015-06-22|1166.10
#2015-06-23|1162.15
#2015-06-24|1150.46
#2015-06-25|1156.78
#2015-06-26|1151.71
#2015-06-29|1122.11
#2015-06-30|1128.51
#2015-07-01|1129.92
#2015-07-02|1125.36
#2015-07-03|1126.14
#2015-07-06|1114.54
#2015-07-07|1107.97
#2015-07-08|1082.75
#2015-07-09|1083.37
#2015-07-10|1099.00
#2015-07-13|1111.90
#2015-07-14|1123.80
#2015-07-15|1115.47
#2015-07-16|1113.36
#2015-07-17|1103.22
#2015-07-20|1092.25
#2015-07-21|1084.96
#2015-07-22|1078.24
#2015-07-23|1065.50
#2015-07-24|1039.61
#2015-07-27|1028.62
#2015-07-28|1050.31
#2015-07-29|1060.87
#2015-07-30|1065.81
#2015-07-31|1065.89
#2015-08-03|1057.47
#2015-08-04|1060.40
#2015-08-05|1064.49
#2015-08-06|1058.90
#2015-08-07|1043.45
#2015-08-10|1067.83
#2015-08-11|1046.66
#2015-08-12|1045.63
#2015-08-13|1042.78
#2015-08-14|1047.26
#2015-08-17|1054.03
#2015-08-18|1047.01
#2015-08-19|1032.64
#2015-08-20|1013.92
#2015-08-21| 988.21
#2015-08-24| 948.57
#2015-08-25| 936.26
#2015-08-26| 961.25
#2015-08-27| 995.06
#2015-08-28| 999.23
#2015-08-31| 994.00
#2015-09-01| 960.13
#2015-09-02| 972.43
#2015-09-03| 979.75
#2015-09-04| 958.88
#2015-09-07| 958.60
#2015-09-08| 983.67
#2015-09-09| 979.81
#2015-09-10| 978.81
#2015-09-11| 975.35
#2015-09-14| 963.50
#2015-09-15| 973.76
#2015-09-16| 991.56
#2015-09-17| 983.34
#2015-09-18| 966.31
#2015-09-21| 970.35
#2015-09-22| 952.37
#2015-09-23| 933.33
#2015-09-24| 932.01
#2015-09-25| 929.91
#2015-09-28| 894.13
#2015-09-29| 900.60
#2015-09-30| 919.41
#2015-10-01| 927.88
#2015-10-02| 949.30
#2015-10-05| 975.71
#2015-10-06| 992.61
#2015-10-07|1006.92
#2015-10-08|1021.33
#2015-10-09|1017.13
#2015-10-12|1010.41
#2015-10-13|1007.24
#2015-10-14|1017.91
#2015-10-15|1022.17
#2015-10-16|1024.82
#2015-10-19|1019.03
#2015-10-20|1021.49
#2015-10-21|1009.79
#2015-10-22|1038.54
#2015-10-23|1047.76
#2015-10-26|1043.56
#2015-10-27|1038.53
#2015-10-28|1055.49
#2015-10-29|1054.08
#2015-10-30|1054.89
#2015-11-02|1060.88
#2015-11-03|1071.21
#2015-11-04|1062.57
#2015-11-05|1060.04
#2015-11-06|1065.42
#2015-11-09|1060.11
#2015-11-10|1054.36
#2015-11-11|1053.94
#2015-11-12|1035.19
#2015-11-13|1050.73
#2015-11-16|1064.95
#2015-11-17|1064.99
#2015-11-18|1081.35
#2015-11-19|1079.74
#2015-11-20|1076.25
#2015-11-23|1077.94
#2015-11-24|1085.72
#2015-11-25|1078.83
#2015-11-26|1079.63
#2015-11-27|1076.48
#2015-11-30|1081.21
#2015-12-01|1086.78
#2015-12-02|1072.51
#2015-12-03|1064.26
#2015-12-04|1080.18
#2015-12-07|1061.34
#2015-12-08|1038.49
#2015-12-09|1077.81
#2015-12-10|1065.44
#2015-12-11|1036.14
#2015-12-14|1018.17
#2015-12-15|1023.29
#2015-12-16|1034.93
#2015-12-17|1016.17
#2015-12-18|1002.47
#2015-12-21|1007.32
#2015-12-22|1021.48
#2015-12-23|1044.18
#2015-12-24|1040.99
#2015-12-25|1040.99
#2015-12-28|1036.54
#2015-12-29|1045.58
#2015-12-30|1035.15
#2015-12-31|1025.32
#2016-01-01|1025.32
#2016-01-04|1007.08
#2016-01-05|1006.49
#2016-01-06| 980.32
#2016-01-07| 952.94
#2016-01-08| 946.39
#2016-01-11| 933.04
#2016-01-12| 938.75
#2016-01-13| 917.77
#2016-01-14| 930.88
#2016-01-15| 909.37
#2016-01-18| 907.32
#2016-01-19| 901.55
#2016-01-20| 894.09
#2016-01-21| 900.05
#2016-01-22| 918.92
#2016-01-25| 892.29
#2016-01-26| 905.26
#2016-01-27| 894.04
#2016-01-28| 898.99
#2016-01-29| 920.25
#2016-02-01| 922.55
#2016-02-02| 919.64
#2016-02-03| 949.19
#2016-02-04| 966.38
#2016-02-05| 954.69
#2016-02-08| 927.05
#2016-02-09| 938.28
#2016-02-10| 929.82
#2016-02-11| 911.26
#2016-02-12| 933.70
#2016-02-15| 934.07
#2016-02-16| 948.14
#2016-02-17| 967.48
#2016-02-18| 964.57
#2016-02-19| 954.07
#2016-02-22| 967.42
#2016-02-23| 941.94
#2016-02-24| 951.16
#2016-02-25| 964.76
#2016-02-26| 981.19
#2016-02-29| 971.40
#2016-03-01| 996.78
#2016-03-02| 995.59
#2016-03-03|1001.35
#2016-03-04|1015.20
#2016-03-07|1023.80
#2016-03-08|1003.81
#2016-03-09|1013.25
#2016-03-10|1013.06
#2016-03-11|1033.64
#2016-03-14|1024.05
#2016-03-15|1018.68
#2016-03-16|1031.58
#2016-03-17|1057.12
#2016-03-18|1057.60
#2016-03-21|1056.79
#2016-03-22|1057.31
#2016-03-23|1047.77
#2016-03-24|1042.55
#2016-03-25|1042.55
#2016-03-28|1047.45
#2016-03-29|1055.10
#2016-03-30|1065.02
#2016-03-31|1055.85
#2016-04-01|1066.07
#2016-04-04|1054.88
#2016-04-05|1044.60
#2016-04-06|1054.38
#2016-04-07|1038.70
#2016-04-08|1045.66
#2016-04-11|1048.07
#2016-04-12|1063.28
#2016-04-13|1075.97
#2016-04-14|1072.07
#2016-04-15|1076.15
#2016-04-18|1081.50
#2016-04-19|1104.80
#2016-04-20|1104.05
#2016-04-21|1096.76
#2016-04-22|1104.29
#2016-04-25|1095.70
#2016-04-26|1102.20
#2016-04-27|1104.11
#2016-04-28|1093.79
#2016-04-29|1079.30
#2016-05-02|1084.59
#2016-05-03|1071.92
#2016-05-04|1066.32
#2016-05-05|1060.57
#2016-05-06|1067.57
#2016-05-09|1055.09
#2016-05-10|1073.66
#2016-05-11|1068.59
#2016-05-12|1069.70
#2016-05-13|1058.08
#2016-05-16|1077.40
#2016-05-17|1075.08
#2016-05-18|1059.66
#2016-05-19|1057.76
#2016-05-20|1061.01
#2016-05-23|1062.62
#2016-05-24|1069.96
#2016-05-25|1082.18
#2016-05-26|1075.54
#2016-05-27|1078.63
#2016-05-30|1078.45
#2016-05-31|1071.34
#2016-06-01|1077.60
#2016-06-02|1077.73
#2016-06-03|1078.34
#2016-06-06|1097.18
#2016-06-07|1102.79
#2016-06-08|1109.68
#2016-06-09|1097.07
#2016-06-10|1095.12
#2016-06-13|1083.63
#2016-06-14|1077.51
#2016-06-15|1076.16
#2016-06-16|1076.68
#2016-06-17|1082.35
#2016-06-20|1086.89
#2016-06-21|1083.00
#2016-06-22|1082.81
#2016-06-23|1103.07
#2016-06-24|1049.20
#2016-06-27|1007.60
#2016-06-28|1021.77
#2016-06-29|1041.13
#2016-06-30|1057.18
#2016-07-01|1060.58
#2016-07-04|1063.24
#2016-07-05|1041.58
#2016-07-06|1043.10
#2016-07-07|1048.55
#2016-07-08|1071.69
#2016-07-11|1072.54
#2016-07-12|1091.91
#2016-07-13|1098.27
#2016-07-14|1106.31
#2016-07-15|1110.60
#2016-07-18|1111.79
#2016-07-19|1106.20
#2016-07-20|1113.62
#2016-07-21|1105.01
#2016-07-22|1099.75
#2016-07-25|1099.46
#2016-07-26|1102.00
#2016-07-27|1095.26
#2016-07-28|1091.05
#2016-07-29|1075.99
#2016-08-01|1073.98
#2016-08-02|1071.55
#2016-08-03|1075.85
#2016-08-04|1076.25
#2016-08-05|1081.85
#2016-08-08|1086.55
#2016-08-09|1087.99
#2016-08-10|1085.87
#2016-08-11|1091.38
#2016-08-12|1084.70
#2016-08-15|1099.24
#2016-08-16|1095.29
#2016-08-17|1092.95
#2016-08-18|1099.53
#2016-08-19|1109.15
#2016-08-22|1108.76
#2016-08-23|1116.77
#2016-08-24|1108.58
#2016-08-25|1114.18
#2016-08-26|1105.03
#2016-08-29|1113.90
#2016-08-30|1126.95
#2016-08-31|1120.22
#2016-09-01|1120.11
#2016-09-02|1130.53
#2016-09-05|1131.36
#2016-09-06|1126.46
#2016-09-07|1124.00
#2016-09-08|1112.82
#2016-09-09|1079.02
#2016-09-12|1084.40
#2016-09-13|1063.34
#2016-09-14|1060.53
#2016-09-15|1069.10
#2016-09-16|1064.81
#2016-09-19|1071.97
#2016-09-20|1068.51
#2016-09-21|1080.21
#2016-09-22|1087.50
#2016-09-23|1077.58
#2016-09-26|1073.44
#2016-09-27|1080.14
#2016-09-28|1095.35
#2016-09-29|1092.68
#2016-09-30|1101.52
#2016-10-03|1102.06
#2016-10-04|1087.72
#2016-10-05|1091.83
#2016-10-06|1099.89
#2016-10-07|1076.00
#2016-10-10|1079.31
#2016-10-11|1062.56
#2016-10-12|1057.84
#2016-10-13|1053.09
#2016-10-14|1052.71
#2016-10-17|1050.19
#2016-10-18|1064.02
#2016-10-19|1072.68
#2016-10-20|1073.76
#2016-10-21|1073.66
#2016-10-24|1079.90
#2016-10-25|1068.59
#2016-10-26|1068.31
#2016-10-27|1064.92
#2016-10-28|1069.24
#2016-10-31|1063.83
#2016-11-01|1057.27
#2016-11-02|1053.14
#2016-11-03|1052.02
#2016-11-04|1053.87
#2016-11-07|1074.58
#2016-11-08|1076.23
#2016-11-09|1090.39
#2016-11-10|1106.76
#2016-11-11|1098.47
#2016-11-14|1097.91
#2016-11-15|1102.92
#2016-11-16|1102.64
#2016-11-17|1103.27
#2016-11-18|1102.51
#2016-11-21|1117.38
#2016-11-22|1117.61
#2016-11-23|1122.67
#2016-11-24|1122.96
#2016-11-25|1124.39
#2016-11-28|1118.35
#2016-11-29|1123.44
#2016-11-30|1137.60
#2016-12-01|1135.08
#2016-12-02|1128.64
#2016-12-05|1141.42
#2016-12-06|1140.72
#2016-12-07|1163.02
#2016-12-08|1176.16
#2016-12-09|1178.13
#2016-12-12|1172.29
#2016-12-13|1167.23
#2016-12-14|1153.39
#2016-12-15|1161.47
#2016-12-16|1152.86
#2016-12-19|1150.41
#2016-12-20|1147.66
#2016-12-21|1145.61
#2016-12-22|1140.42
#2016-12-23|1142.89
#2016-12-26|1142.89
#2016-12-27|1149.01
#2016-12-28|1136.07
#2016-12-29|1137.42
#2016-12-30|1132.23
#2017-01-02|1132.23
#2017-01-03|1138.35
#2017-01-04|1157.20
#2017-01-05|1150.31
#2017-01-06|1151.22
#2017-01-09|1149.81
#2017-01-10|1148.64
#2017-01-11|1161.71
#2017-01-12|1163.47
#2017-01-13|1162.51
#2017-01-16|1161.93
#2017-01-17|1157.23
#2017-01-18|1158.29
#2017-01-19|1152.94
#2017-01-20|1167.66
#2017-01-23|1171.47
#2017-01-24|1199.93
#2017-01-25|1207.10
#2017-01-26|1200.04
#2017-01-27|1191.76
#2017-01-30|1181.71
#2017-01-31|1173.58
#2017-02-01|1184.34
#2017-02-02|1179.76
#2017-02-03|1186.92
#2017-02-06|1182.27
#2017-02-07|1175.17
#2017-02-08|1176.86
#2017-02-09|1176.55
#2017-02-10|1185.72
#2017-02-13|1194.26
#2017-02-14|1197.52
#2017-02-15|1198.20
#2017-02-16|1196.34
#2017-02-17|1198.53
#2017-02-20|1198.62
#2017-02-21|1208.13
#2017-02-22|1200.80
#2017-02-23|1192.79
#2017-02-24|1193.43
#2017-02-27|1188.03
#2017-02-28|1191.22
#2017-03-01|1210.84
#2017-03-02|1195.83
#2017-03-03|1195.77
#2017-03-06|1188.22
#2017-03-07|1186.56
#2017-03-08|1188.34
#2017-03-09|1180.87
#2017-03-10|1185.67
#2017-03-13|1190.15
#2017-03-14|1179.70
#2017-03-15|1198.55
#2017-03-16|1195.64
#2017-03-17|1204.40
#2017-03-20|1204.62
#2017-03-21|1182.57
#2017-03-22|1185.72
#2017-03-23|1190.66
#2017-03-24|1180.84
#2017-03-27|1185.77
#2017-03-28|1200.34
#2017-03-29|1202.62
#2017-03-30|1206.75
#2017-03-31|1209.26
#2017-04-03|1204.42
#2017-04-04|1207.10
#2017-04-05|1199.19
#2017-04-06|1204.47
#2017-04-07|1206.08
#2017-04-10|1207.15
#2017-04-11|1207.51
#2017-04-12|1190.74
#2017-04-13|1177.81
#2017-04-14|1177.81
#2017-04-17|1187.40
#2017-04-18|1186.07
#2017-04-19|1185.98
#2017-04-20|1196.76
#2017-04-21|1192.07
#2017-04-24|1211.49
#2017-04-25|1224.78
#2017-04-26|1224.11
#2017-04-27|1225.82
#2017-04-28|1213.55
#2017-05-01|1214.77
#2017-05-02|1202.06
#2017-05-03|1188.84
#2017-05-04|1190.03
#2017-05-05|1207.08
#2017-05-08|1193.76
#2017-05-09|1190.62
#2017-05-10|1198.96
#2017-05-11|1193.00
#2017-05-12|1188.85
#2017-05-15|1204.55
#2017-05-16|1207.92
#2017-05-17|1182.88
#2017-05-18|1182.81
#2017-05-19|1198.79
#2017-05-22|1198.56
#2017-05-23|1201.17
#2017-05-24|1204.51
#2017-05-25|1204.61
#2017-05-26|1207.12
#2017-05-29|1207.62
#2017-05-30|1202.36
#2017-05-31|1200.42
#2017-06-01|1216.13
#2017-06-02|1218.34
#2017-06-05|1208.44
#2017-06-06|1205.87
#2017-06-07|1203.28
#2017-06-08|1205.52
#2017-06-09|1224.83
#2017-06-12|1216.25
#2017-06-13|1232.81
#2017-06-14|1217.95
#2017-06-15|1208.27
#2017-06-16|1216.00
#2017-06-19|1227.15
#2017-06-20|1218.05
#2017-06-21|1206.46
#2017-06-22|1206.91
#2017-06-23|1210.72
#2017-06-26|1213.32
#2017-06-27|1208.31
#2017-06-28|1221.45
#2017-06-29|1209.30
#2017-06-30|1219.79
#2017-07-03|1228.63
#2017-07-04|1230.09
#2017-07-05|1221.08
#2017-07-06|1214.23
#2017-07-07|1226.43
#2017-07-10|1235.62
#2017-07-11|1236.90
#2017-07-12|1248.41
#2017-07-13|1251.64
#2017-07-14|1258.95
#2017-07-17|1259.86
#2017-07-18|1257.26
#2017-07-19|1271.57
#2017-07-20|1258.07
#2017-07-21|1256.07
#2017-07-24|1252.98
#2017-07-25|1260.82
#2017-07-26|1248.81
#2017-07-27|1243.21
#2017-07-28|1249.10
#2017-07-31|1246.21
#2017-08-01|1252.73
#2017-08-02|1257.47
#2017-08-03|1250.66
#2017-08-04|1256.69
#2017-08-07|1257.57
#2017-08-08|1241.73
#2017-08-09|1239.87
#2017-08-10|1219.86
#2017-08-11|1219.57
#2017-08-14|1231.84
#2017-08-15|1233.22
#2017-08-16|1240.45
#2017-08-17|1218.77
#2017-08-18|1220.22
#2017-08-21|1224.04
#2017-08-22|1236.02
#2017-08-23|1234.00
#2017-08-24|1234.18
#2017-08-25|1237.74
#2017-08-28|1239.10
#2017-08-29|1235.42
#2017-08-30|1238.96
#2017-08-31|1250.41
#2017-09-01|1259.08
#2017-09-04|1258.82
#2017-09-05|1244.70
#2017-09-06|1249.67
#2017-09-07|1251.49
#2017-09-08|1251.15
#2017-09-11|1272.56
#2017-09-12|1279.81
#2017-09-13|1274.35
#2017-09-14|1281.66
#2017-09-15|1287.52
#2017-09-18|1302.60
#2017-09-19|1309.04
#2017-09-20|1310.76
#2017-09-21|1309.62
#2017-09-22|1310.42
#2017-09-25|1308.62
#2017-09-26|1306.42
#2017-09-27|1309.35
#2017-09-28|1314.77
#2017-09-29|1314.57
#2017-10-02|1330.70
#2017-10-03|1337.40
#2017-10-04|1334.96
#2017-10-05|1341.99
#2017-10-06|1337.90
#2017-10-09|1333.90
#2017-10-10|1333.32
#2017-10-11|1332.62
#2017-10-12|1338.24
#2017-10-13|1345.55
#2017-10-16|1347.32
#2017-10-17|1337.75
#2017-10-18|1336.27
#2017-10-19|1340.75
#2017-10-20|1350.85
#2017-10-23|1344.17
#2017-10-24|1355.93
#2017-10-25|1355.97
#2017-10-26|1365.86
#2017-10-27|1364.23
#2017-10-30|1368.55
#2017-10-31|1370.18
#2017-11-01|1374.69
#2017-11-02|1368.81
#2017-11-03|1371.05
#2017-11-06|1372.82
#2017-11-07|1373.82
#2017-11-08|1374.09
#2017-11-09|1360.97
#2017-11-10|1361.46
#2017-11-13|1372.52
#2017-11-14|1358.93
#2017-11-15|1345.50
#2017-11-16|1360.50
#2017-11-17|1362.51
#2017-11-20|1367.78
#2017-11-21|1378.12
#2017-11-22|1376.58
#2017-11-23|1376.26
#2017-11-24|1383.92
#2017-11-27|1377.92
#2017-11-28|1391.49
#2017-11-29|1389.37
#2017-11-30|1389.57
#2017-12-01|1379.64
#2017-12-04|1378.47
#2017-12-05|1377.08
#2017-12-06|1364.37
#2017-12-07|1373.34
#2017-12-08|1374.74
#2017-12-11|1380.52
#2017-12-12|1384.71
#2017-12-13|1387.40
#2017-12-14|1371.49
#2017-12-15|1381.81
#2017-12-18|1398.02
#2017-12-19|1398.62
#2017-12-20|1399.74
#2017-12-21|1399.17
#2017-12-22|1400.70
#2017-12-25|1400.70
#2017-12-26|1402.25
#2017-12-27|1406.06
#2017-12-28|1413.90
#2017-12-29|1409.45
#2018-01-01|1409.45
#2018-01-02|1428.22
#2018-01-03|1433.94
#2018-01-04|1436.44
#2018-01-05|1450.93
#2018-01-08|1451.26
#2018-01-09|1448.64
#2018-01-10|1440.26
#2018-01-11|1460.73
#2018-01-12|1461.67
#2018-01-15|1461.88
#2018-01-16|1435.12
#2018-01-17|1436.01
#2018-01-18|1434.14
#2018-01-19|1448.65
#2018-01-22|1443.20
#2018-01-23|1440.42
#2018-01-24|1445.41
#2018-01-25|1461.84
#2018-01-26|1460.87
#2018-01-29|1448.31
#2018-01-30|1436.24
#2018-01-31|1439.48
#2018-02-01|1425.13
#2018-02-02|1393.08
#2018-02-05|1346.67
#2018-02-06|1372.07
#2018-02-07|1363.74
#2018-02-08|1310.44
#2018-02-09|1330.20
#2018-02-12|1355.31
#2018-02-13|1354.81
#2018-02-14|1376.03
#2018-02-15|1382.98
#2018-02-16|1375.11
#2018-02-19|1375.05
#2018-02-20|1379.18
#2018-02-21|1376.05
#2018-02-22|1383.04
#2018-02-23|1404.57
#2018-02-26|1400.14
#2018-02-27|1382.42
#2018-02-28|1355.04
#2018-03-01|1347.66
#2018-03-02|1347.19
#2018-03-05|1371.89
#2018-03-06|1387.09
#2018-03-07|1388.26
#2018-03-08|1391.16
#2018-03-09|1417.50
#2018-03-12|1415.99
#2018-03-13|1408.98
#2018-03-14|1392.92
#2018-03-15|1382.39
#2018-03-16|1387.05
#2018-03-19|1366.43
#2018-03-20|1361.03
#2018-03-21|1377.63
#2018-03-22|1338.33
#2018-03-23|1305.64
#2018-03-26|1330.36
#2018-03-27|1317.94
#2018-03-28|1301.06
#2018-03-29|1325.86
#2018-03-30|1325.86
#2018-04-02|1294.47
#2018-04-03|1313.69
#2018-04-04|1322.66
#2018-04-05|1353.20
#2018-04-06|1319.49
#2018-04-09|1319.56
#2018-04-10|1351.76
#2018-04-11|1338.35
#2018-04-12|1359.29
#2018-04-13|1356.39
#2018-04-16|1378.71
#2018-04-17|1393.63
#2018-04-18|1405.48
#2018-04-19|1383.98
#2018-04-20|1375.53
#2018-04-23|1373.68
#2018-04-24|1339.59
#2018-04-25|1347.77
#2018-04-26|1355.06
#2018-04-27|1354.65
#2018-04-30|1335.09
#2018-05-01|1333.61
#2018-05-02|1335.17
#2018-05-03|1332.43
#2018-05-04|1354.26
#2018-05-07|1355.64
#2018-05-08|1351.36
#2018-05-09|1379.24
#2018-05-10|1389.38
#2018-05-11|1384.63
#2018-05-14|1392.77
#2018-05-15|1391.05
#2018-05-16|1408.49
#2018-05-17|1414.61
#2018-05-18|1412.51
#2018-05-21|1425.25
#2018-05-22|1407.88
#2018-05-23|1400.62
#2018-05-24|1391.52
#2018-05-25|1383.41
#2018-05-28|1383.31
#2018-05-29|1356.21
#2018-05-30|1373.44
#2018-05-31|1357.71
#2018-06-01|1381.35
#2018-06-04|1389.77
#2018-06-05|1400.67
#2018-06-06|1433.27
#2018-06-07|1425.01
#2018-06-08|1430.13
#2018-06-11|1427.42
#2018-06-12|1427.89
#2018-06-13|1412.37
#2018-06-14|1410.79
#2018-06-15|1408.28
#2018-06-18|1402.93
#2018-06-19|1375.22
#2018-06-20|1368.12
#2018-06-21|1356.76
#2018-06-22|1377.57
#2018-06-25|1358.04
#2018-06-26|1361.48
#2018-06-27|1353.68
#2018-06-28|1364.07
#2018-06-29|1364.08
#2018-07-02|1357.17
#2018-07-03|1351.39
#2018-07-04|1351.54
#2018-07-05|1363.46
#2018-07-06|1368.09
#2018-07-09|1382.18
#2018-07-10|1395.24
#2018-07-11|1368.05
#2018-07-12|1370.71
#2018-07-13|1372.59
#2018-07-16|1357.58
#2018-07-17|1381.05
#2018-07-18|1381.44
#2018-07-19|1374.65
#2018-07-20|1368.37
#2018-07-23|1362.31
#2018-07-24|1379.73
#2018-07-25|1392.38
#2018-07-26|1410.32
#2018-07-27|1404.39
#2018-07-30|1399.77
#2018-07-31|1418.27
#2018-08-01|1406.51
#2018-08-02|1392.56
#2018-08-03|1407.09
#2018-08-06|1415.78
#2018-08-07|1420.06
#2018-08-08|1417.47
#2018-08-09|1429.09
#2018-08-10|1407.01
#2018-08-13|1392.39
#2018-08-14|1406.83
#2018-08-15|1386.65
#2018-08-16|1398.29
#2018-08-17|1406.94
#2018-08-20|1418.44
#2018-08-21|1423.79
#2018-08-22|1420.15
#2018-08-23|1411.57
#2018-08-24|1428.49
#2018-08-27|1449.26
#2018-08-28|1445.12
#2018-08-29|1454.49
#2018-08-30|1438.07
#2018-08-31|1436.57
#2018-09-03|1436.53
#2018-09-04|1426.95
#2018-09-05|1433.87
#2018-09-06|1434.98
#2018-09-07|1427.49
#2018-09-10|1428.17
#2018-09-11|1429.42
#2018-09-12|1421.71
#2018-09-13|1424.51
#2018-09-14|1424.26
#2018-09-17|1427.03
#2018-09-18|1421.30
#2018-09-19|1434.88
#2018-09-20|1455.87
#2018-09-21|1453.42
#2018-09-24|1434.65
#2018-09-25|1432.24
#2018-09-26|1418.73
#2018-09-27|1403.13
#2018-09-28|1396.07
#2018-10-01|1406.32
#2018-10-02|1409.09
#2018-10-03|1405.24
#2018-10-04|1398.61
#2018-10-05|1385.73
#2018-10-08|1388.01
#2018-10-09|1337.73
#2018-10-10|1303.34
#2018-10-11|1283.09
#2018-10-12|1290.95
#2018-10-15|1284.85
#2018-10-16|1311.65
#2018-10-17|1301.36
#2018-10-18|1282.81
#2018-10-19|1277.71
#2018-10-22|1258.87
#2018-10-23|1236.48
#2018-10-24|1193.47
#2018-10-25|1214.41
#2018-10-26|1202.95
#2018-10-29|1198.55
#2018-10-30|1217.84
#2018-10-31|1237.70
#2018-11-01|1289.85
#2018-11-02|1289.18
#2018-11-05|1288.63
#2018-11-06|1307.38
#2018-11-07|1337.23
#2018-11-08|1329.15
#2018-11-09|1312.67
#2018-11-12|1292.11
#2018-11-13|1283.15
#2018-11-14|1281.56
#2018-11-15|1298.92
#2018-11-16|1307.70
#2018-11-19|1282.34
#2018-11-20|1254.72
#2018-11-21|1265.67
#2018-11-22|1267.25
#2018-11-23|1257.36
#2018-11-26|1273.31
#2018-11-27|1257.68
#2018-11-28|1269.91
#2018-11-29|1278.41
#2018-11-30|1287.02
#2018-12-03|1308.65
#2018-12-04|1262.35
#2018-12-05|1263.98
#2018-12-06|1248.81
#2018-12-07|1211.05
#2018-12-10|1207.61
#2018-12-11|1198.59
#2018-12-12|1208.09
#2018-12-13|1196.40
#2018-12-14|1182.74
#2018-12-17|1156.97
#2018-12-18|1163.67
#2018-12-19|1155.28
#2018-12-20|1139.68
#2018-12-21|1130.17
#2018-12-24|1101.28
#2018-12-25|1101.28
#2018-12-26|1152.30
#2018-12-27|1178.33
#2018-12-28|1171.63
#2018-12-31|1184.75
#2019-01-01|1184.75
#2019-01-02|1190.55
#2019-01-03|1153.44
#2019-01-04|1203.42
#2019-01-07|1207.20
#2019-01-08|1222.95
#2019-01-09|1225.36
#2019-01-10|1231.41
#2019-01-11|1225.84
#2019-01-14|1220.70
#2019-01-15|1213.87
#2019-01-16|1220.67
#2019-01-17|1246.76
#2019-01-18|1265.65
#2019-01-21|1266.99
#2019-01-22|1239.93
#2019-01-23|1232.21
#2019-01-24|1233.04
#2019-01-25|1259.77
#2019-01-28|1263.01
#2019-01-29|1270.97
#2019-01-30|1285.53
#2019-01-31|1249.15
#2019-02-01|1257.71
#2019-02-04|1255.79
#2019-02-05|1265.01
#2019-02-06|1258.20
#2019-02-07|1238.86
#2019-02-08|1236.37
#2019-02-11|1240.45
#2019-02-12|1268.03
#2019-02-13|1269.44
#2019-02-14|1261.45
#2019-02-15|1279.79
#2019-02-18|1280.14
#2019-02-19|1286.53
#2019-02-20|1310.28
#2019-02-21|1304.35
#2019-02-22|1306.28
#2019-02-25|1318.34
#2019-02-26|1310.16
#2019-02-27|1312.28
#2019-02-28|1294.09
#2019-03-01|1299.32
#2019-03-04|1303.72
#2019-03-05|1293.77
#2019-03-06|1300.95
#2019-03-07|1287.83
#2019-03-08|1287.41
#2019-03-11|1306.17
#2019-03-12|1307.65
#2019-03-13|1313.23
#2019-03-14|1300.02
#2019-03-15|1301.21
#2019-03-18|1305.87
#2019-03-19|1301.68
#2019-03-20|1296.87
#2019-03-21|1314.28
#2019-03-22|1271.14
#2019-03-25|1263.64
#2019-03-26|1269.40
#2019-03-27|1267.91
#2019-03-28|1279.46
#2019-03-29|1288.35
#2019-04-01|1310.95
#2019-04-02|1310.57
#2019-04-03|1328.77
#2019-04-04|1340.53
#2019-04-05|1342.26
#2019-04-08|1342.28
#2019-04-09|1334.01
#2019-04-10|1338.78
#2019-04-11|1339.94
#2019-04-12|1355.10
#2019-04-15|1351.46
#2019-04-16|1362.65
#2019-04-17|1359.56
#2019-04-18|1361.18
#2019-04-19|1361.18
#2019-04-22|1349.81
#2019-04-23|1356.08
#2019-04-24|1345.96
#2019-04-25|1329.89
#2019-04-26|1343.72
#2019-04-29|1342.78
#2019-04-30|1345.59
#2019-05-01|1321.08
#2019-05-02|1303.93
#2019-05-03|1319.75
#2019-05-06|1295.51
#2019-05-07|1260.33
#2019-05-08|1260.25
#2019-05-09|1246.34
#2019-05-10|1257.56
#2019-05-13|1220.46
#2019-05-14|1229.26
#2019-05-15|1226.16
#2019-05-16|1240.79
#2019-05-17|1233.66
#2019-05-20|1220.08
#2019-05-21|1237.90
#2019-05-22|1229.94
#2019-05-23|1207.31
#2019-05-24|1211.06
#2019-05-27|1211.66
#2019-05-28|1204.83
#2019-05-29|1208.51
#2019-05-30|1211.90
#2019-05-31|1194.85
#2019-06-03|1249.88
#2019-06-04|1280.64
#2019-06-05|1286.70
#2019-06-06|1293.02
#2019-06-07|1300.39
#2019-06-10|1308.36
#2019-06-11|1311.87
#2019-06-12|1316.85
#2019-06-13|1325.93
#2019-06-14|1321.86
#2019-06-17|1308.68
#2019-06-18|1315.31
#2019-06-19|1313.50
#2019-06-20|1330.11
#2019-06-21|1326.72
#2019-06-24|1330.33
#2019-06-25|1328.88
#2019-06-26|1322.34
#2019-06-27|1329.96
#2019-06-28|1346.12
#2019-07-01|1355.08
#2019-07-02|1349.38
#2019-07-03|1355.35
#2019-07-04|1355.66
#2019-07-05|1348.26
#2019-07-08|1330.41
#2019-07-09|1311.13
#2019-07-10|1307.47
#2019-07-11|1310.48
#2019-07-12|1324.89
#2019-07-15|1329.19
#2019-07-16|1338.36
#2019-07-17|1324.57
#2019-07-18|1325.92
#2019-07-19|1327.97
#2019-07-22|1326.30
#2019-07-23|1350.59
#2019-07-24|1351.62
#2019-07-25|1342.29
#2019-07-26|1345.32
#2019-07-29|1339.13
#2019-07-30|1360.43
#2019-07-31|1348.42
#2019-08-01|1329.32
#2019-08-02|1305.32
#2019-08-05|1273.40
#2019-08-06|1272.93
#2019-08-07|1286.37
#2019-08-08|1316.44
#2019-08-09|1304.19
#2019-08-12|1276.35
#2019-08-13|1290.01
#2019-08-14|1248.16
#2019-08-15|1247.62
#2019-08-16|1268.99
#2019-08-19|1282.03
#2019-08-20|1264.99
#2019-08-21|1275.20
#2019-08-22|1267.02
#2019-08-23|1228.76
#2019-08-26|1232.06
#2019-08-27|1233.21
#2019-08-28|1244.53
#2019-08-29|1262.62
#2019-08-30|1276.25
#2019-09-02|1276.00
#2019-09-03|1261.36
#2019-09-04|1278.04
#2019-09-05|1292.26
#2019-09-06|1301.78
#2019-09-09|1301.97
#2019-09-10|1315.24
#2019-09-11|1322.36
#2019-09-12|1321.64
#2019-09-13|1340.83
#2019-09-16|1321.38
#2019-09-17|1322.66
#2019-09-18|1327.07
#2019-09-19|1326.28
#2019-09-20|1320.72
#2019-09-23|1314.61
#2019-09-24|1297.88
#2019-09-25|1308.44
#2019-09-26|1305.65
#2019-09-27|1307.81
#2019-09-30|1318.82
#2019-10-01|1288.93
#2019-10-02|1265.11
#2019-10-03|1270.44
#2019-10-04|1276.81
#2019-10-07|1266.39
#2019-10-08|1238.63
#2019-10-09|1249.94
#2019-10-10|1257.98
#2019-10-11|1293.31
#2019-10-14|1281.51
#2019-10-15|1286.35
#2019-10-16|1287.93
#2019-10-17|1289.61
#2019-10-18|1288.96
#2019-10-21|1286.87
#2019-10-22|1277.82
#2019-10-23|1285.09
#2019-10-24|1294.11
#2019-10-25|1307.00
#2019-10-28|1309.47
#2019-10-29|1322.89
#2019-10-30|1316.13
#2019-10-31|1303.06
#2019-11-01|1328.84
#2019-11-04|1350.86
#2019-11-05|1366.84
#2019-11-06|1360.79
#2019-11-07|1376.92
#2019-11-08|1380.87
#2019-11-11|1379.50
#2019-11-12|1380.69
#2019-11-13|1366.30
#2019-11-14|1370.93
#2019-11-15|1369.09
#2019-11-18|1358.51
#2019-11-19|1351.25
#2019-11-20|1331.03
#2019-11-21|1332.42
#2019-11-22|1332.78
#2019-11-25|1341.51
#2019-11-26|1345.68
#2019-11-27|1349.43
#2019-11-28|1349.42
#2019-11-29|1341.39
#2019-12-02|1331.67
#2019-12-03|1316.17
#2019-12-04|1316.40
#2019-12-05|1320.72
#2019-12-06|1338.34
#2019-12-09|1334.61
#2019-12-10|1326.21
#2019-12-11|1330.00
#2019-12-12|1352.23
#2019-12-13|1341.62
#2019-12-16|1349.26
#2019-12-17|1354.57
#2019-12-18|1349.21
#2019-12-19|1355.93
#2019-12-20|1358.65
#2019-12-23|1364.52
#2019-12-24|1364.79
#2019-12-25|1364.79
#2019-12-26|1367.80
#2019-12-27|1362.07
#2019-12-30|1354.31
#2019-12-31|1367.10
#2020-01-01|1367.10
#2020-01-02|1350.59
#2020-01-03|1328.83
#2020-01-06|1322.72
#2020-01-07|1320.92
#2020-01-08|1323.84
#2020-01-09|1327.63
#2020-01-10|1316.74
#2020-01-13|1337.02
#2020-01-14|1336.99
#2020-01-15|1342.01
#2020-01-16|1345.50
#2020-01-17|1352.55
#2020-01-20|1353.06
#2020-01-21|1339.49
#2020-01-22|1325.92
#2020-01-23|1322.36
#2020-01-24|1310.08
#2020-01-27|1275.58
#2020-01-28|1288.47
#2020-01-29|1296.87
#2020-01-30|1284.13
#2020-01-31|1254.75
#2020-02-03|1273.69
#2020-02-04|1297.21
#2020-02-05|1324.29
#2020-02-06|1321.80
#2020-02-07|1302.13
#2020-02-10|1296.54
#2020-02-11|1307.76
#2020-02-12|1321.65
#2020-02-13|1310.10
#2020-02-14|1305.92
#2020-02-17|1306.03
#2020-02-18|1297.42
#2020-02-19|1305.07
#2020-02-20|1309.03
#2020-02-21|1301.64
#2020-02-24|1260.54
#2020-02-25|1202.77
#2020-02-26|1192.88
#2020-02-27|1138.54
#2020-02-28|1131.23
#2020-03-02|1173.08
#2020-03-03|1158.20
#2020-03-04|1197.62
#2020-03-05|1161.47
#2020-03-06|1130.54
#2020-03-09|1006.90
#2020-03-10|1047.63
#2020-03-11| 991.48
#2020-03-12| 887.72
#2020-03-13| 961.98
#2020-03-16| 848.72
#2020-03-17| 903.50
#2020-03-18| 841.40
#2020-03-19| 859.71
#2020-03-20| 830.34
#2020-03-23| 770.41
#2020-03-24| 867.37
#2020-03-25| 899.69
#2020-03-26| 946.23
#2020-03-27| 904.38
#2020-03-30| 929.87
#2020-03-31| 919.43
#2020-04-01| 869.72
#2020-04-02| 883.77
#2020-04-03| 865.33
#2020-04-06| 929.64
#2020-04-07| 962.35
#2020-04-08|1015.76
#2020-04-09|1061.79
#2020-04-10|1061.79
#2020-04-13|1026.54
#2020-04-14|1037.47
#2020-04-15| 984.30
#2020-04-16| 975.94
#2020-04-17|1021.69
#2020-04-20| 997.09
#2020-04-21| 971.83
#2020-04-22| 996.56
#2020-04-23|1007.48
#2020-04-24|1026.70
#2020-04-27|1062.96
#2020-04-28|1085.06
#2020-04-29|1118.67
#2020-04-30|1086.96
#2020-05-01|1052.15
#2020-05-04|1051.24
#2020-05-05|1060.59
#2020-05-06|1050.05
#2020-05-07|1063.32
#2020-05-08|1098.45
#2020-05-11|1084.75
#2020-05-12|1066.26
#2020-05-13|1033.85
#2020-05-14|1045.18
#2020-05-15|1051.67
#2020-05-18|1110.20
#2020-05-19|1099.20
#2020-05-20|1121.24
#2020-05-21|1114.86
#2020-05-22|1117.31
#2020-05-25|1118.09
#2020-05-26|1158.34
#2020-05-27|1171.14
#2020-05-28|1175.02
#2020-05-29|1173.55
#2020-06-01|1177.33
#2020-06-02|1209.02
#2020-06-03|1243.38
#2020-06-04|1246.04
#2020-06-05|1278.30
#2020-06-08|1294.22
#2020-06-09|1276.61
#2020-06-10|1254.04
#2020-06-11|1148.43
#2020-06-12|1172.85
#2020-06-15|1179.67
#2020-06-16|1201.42
#2020-06-17|1191.81
#2020-06-18|1188.80
#2020-06-19|1178.12
#2020-06-22|1180.15
#2020-06-23|1177.62
#2020-06-24|1138.35
#2020-06-25|1156.29
#2020-06-26|1137.76
#2020-06-29|1159.95
#2020-06-30|1172.99
#2020-07-01|1172.34
#2020-07-02|1192.95
#2020-07-03|1193.92
#2020-07-06|1207.89
#2020-07-07|1208.58
#2020-07-08|1186.72
#2020-07-09|1172.33
#2020-07-10|1196.07
#2020-07-13|1208.30
#2020-07-14|1232.75
#2020-07-15|1259.94
#2020-07-16|1262.66
#2020-07-17|1268.48
#2020-07-20|1248.29
#2020-07-21|1255.71
#2020-07-22|1272.39
#2020-07-23|1268.10
#2020-07-24|1262.36
#2020-07-27|1278.38
#2020-07-28|1240.24
#2020-07-29|1257.69
#2020-07-30|1228.18
#2020-07-31|1218.98
#2020-08-03|1204.94
#2020-08-04|1227.01
#2020-08-05|1251.44
#2020-08-06|1247.88
#2020-08-07|1261.42
#2020-08-10|1285.46
#2020-08-11|1294.54
#2020-08-12|1301.80
#2020-08-13|1297.04
#2020-08-14|1297.88
#2020-08-17|1293.95
#2020-08-18|1290.93
#2020-08-19|1285.04
#2020-08-20|1276.83
#2020-08-21|1271.09
#2020-08-24|1304.19
#2020-08-25|1295.22
#2020-08-26|1304.20
#2020-08-27|1302.10
#2020-08-28|1313.95
#2020-08-31|1290.26
#2020-09-01|1330.00
#2020-09-02|1367.44
#2020-09-03|1329.08
#2020-09-04|1335.64
#2020-09-07|1335.86
#2020-09-08|1305.06
#2020-09-09|1337.77
#2020-09-10|1325.06
#2020-09-11|1348.05
#2020-09-14|1366.49
#2020-09-15|1373.78
#2020-09-16|1372.96
#2020-09-17|1388.00
#2020-09-18|1364.65
#2020-09-21|1317.98
#2020-09-22|1322.96
#2020-09-23|1283.57
#2020-09-24|1289.20
#2020-09-25|1292.74
#2020-09-28|1311.01
#2020-09-29|1300.40
#2020-09-30|1317.06
#2020-10-01|1293.76
#2020-10-02|1312.14
#2020-10-05|1343.20
#2020-10-06|1326.92
#2020-10-07|1356.10
#2020-10-08|1361.36
#2020-10-09|1369.63
#2020-10-12|1364.15
#2020-10-13|1351.34
#2020-10-14|1356.69
#2020-10-15|1355.52
#2020-10-16|1362.03
#2020-10-19|1346.48
#2020-10-20|1351.23
#2020-10-21|1346.11
#2020-10-22|1352.72
#2020-10-23|1355.37
#2020-10-26|1319.62
#2020-10-27|1294.47
#2020-10-28|1259.00
#2020-10-29|1281.45
#2020-10-30|1268.60
#2020-11-02|1313.88
#2020-11-03|1314.35
#2020-11-04|1294.02
#2020-11-05|1352.86
#2020-11-06|1356.96
#2020-11-09|1419.45
#2020-11-10|1427.83
#2020-11-11|1383.76
#2020-11-12|1343.89
#2020-11-13|1368.67
#2020-11-16|1406.22
#2020-11-17|1409.88
#2020-11-18|1410.94
#2020-11-19|1416.73
#2020-11-20|1415.83
#2020-11-23|1448.49
#2020-11-24|1496.81
#2020-11-25|1474.10
#2020-11-26|1474.48
#2020-11-27|1485.53
#2020-11-30|1465.58
#2020-12-01|1477.51
#2020-12-02|1456.49
#2020-12-03|1450.16
#2020-12-04|1494.27
#2020-12-07|1469.11
#2020-12-08|1482.88
#2020-12-09|1489.67
#2020-12-10|1478.23
#2020-12-11|1470.03
#2020-12-14|1451.53
#2020-12-15|1476.00
#2020-12-16|1464.87
#2020-12-17|1473.46
#2020-12-18|1479.57
#2020-12-21|1466.55
#2020-12-22|1456.40
#2020-12-23|1459.82
#2020-12-24|1467.09
#2020-12-25|1467.09
#2020-12-28|1458.90
#2020-12-29|1454.82
#2020-12-30|1472.63
#2020-12-31|1481.70
#2021-01-01|1481.70
#2021-01-04|1469.02
#2021-01-05|1515.71
#2021-01-06|1581.06
#2021-01-07|1590.92
#2021-01-08|1582.06
#2021-01-11|1577.92
#2021-01-12|1613.27
#2021-01-13|1595.72
#2021-01-14|1589.69
#2021-01-15|1567.53
#2021-01-18|1566.80
#2021-01-19|1573.22
#2021-01-20|1577.83
#2021-01-21|1560.43
#2021-01-22|1551.99
#2021-01-25|1542.25
#2021-01-26|1519.09
#2021-01-27|1480.37
#2021-01-28|1501.13
#2021-01-29|1456.97
#2021-02-01|1487.73
#2021-02-02|1510.20
#2021-02-03|1518.37
#2021-02-04|1499.92
#2021-02-05|1516.47
#2021-02-08|1540.06
#2021-02-09|1530.90
#2021-02-10|1530.38
#2021-02-11|1540.39
#2021-02-12|1560.89
#2021-02-15|1561.67
#2021-02-16|1558.56
#2021-02-17|1547.59
#2021-02-18|1525.08
#2021-02-19|1560.87
#2021-02-22|1572.79
#2021-02-23|1570.20
#2021-02-24|1598.83
#2021-02-25|1563.77
#2021-02-26|1538.75
#2021-03-01|1573.51
#2021-03-02|1584.31
#2021-03-03|1565.42
#2021-03-04|1529.90
#2021-03-05|1567.16
#2021-03-08|1583.98
#2021-03-09|1586.50
#2021-03-10|1620.18
#2021-03-11|1632.89
#2021-03-12|1632.26
#2021-03-15|1632.18
#2021-03-16|1614.75
#2021-03-17|1625.03
#2021-03-18|1616.69
#2021-03-19|1612.55
#2021-03-22|1608.27
#2021-03-23|1565.60
#2021-03-24|1578.42
#2021-03-25|1599.70
#2021-03-26|1630.63
#2021-03-29|1620.68
#2021-03-30|1621.23
#2021-03-31|1613.28
#2021-04-01|1631.50
#2021-04-02|1631.50
#2021-04-05|1639.90
#2021-04-06|1645.81
#2021-04-07|1618.40
#2021-04-08|1613.83
#2021-04-09|1627.40
#2021-04-12|1633.03
#2021-04-13|1626.28
#2021-04-14|1645.20
#2021-04-15|1652.37
#2021-04-16|1662.50
#2021-04-19|1649.06
#2021-04-20|1625.84
#2021-04-21|1661.62
#2021-04-22|1627.28
#2021-04-23|1658.44
#2021-04-26|1674.10
#2021-04-27|1665.82
#2021-04-28|1677.99
#2021-04-29|1687.58
#2021-04-30|1662.93
#2021-05-03|1687.12
#2021-05-04|1705.94
#2021-05-05|1728.47
#2021-05-06|1730.71
#2021-05-07|1746.82
#2021-05-10|1732.87
#2021-05-11|1735.85
#2021-05-12|1691.88
#2021-05-13|1712.60
#2021-05-14|1742.65
#2021-05-17|1747.08
#2021-05-18|1728.84
#2021-05-19|1702.67
#2021-05-20|1695.57
#2021-05-21|1704.66
#2021-05-24|1715.26
#2021-05-25|1706.49
#2021-05-26|1712.61
#2021-05-27|1725.98
#2021-05-28|1725.43
#2021-05-31|1723.71
#2021-06-01|1755.96
#2021-06-02|1745.89
#2021-06-03|1747.99
#2021-06-04|1755.74
#2021-06-07|1740.22
#2021-06-08|1744.20
#2021-06-09|1736.35
#2021-06-10|1724.10
#2021-06-11|1730.46
#2021-06-14|1710.28
#2021-06-15|1712.70
#2021-06-16|1691.67
#2021-06-17|1655.27
#2021-06-18|1620.23
#2021-06-21|1656.05
#2021-06-22|1664.42
#2021-06-23|1653.90
#2021-06-24|1652.50
#2021-06-25|1651.89
#2021-06-28|1641.88
#2021-06-29|1641.38
#2021-06-30|1651.37
#2021-07-01|1661.42
#2021-07-02|1664.24
#2021-07-05|1664.22
#2021-07-06|1631.80
#2021-07-07|1644.12
#2021-07-08|1628.04
#2021-07-09|1663.69
#2021-07-12|1673.41
#2021-07-13|1659.06
#2021-07-14|1654.65
#2021-07-15|1653.58
#2021-07-16|1622.91
#2021-07-19|1582.10
#2021-07-20|1614.06
#2021-07-21|1632.83
#2021-07-22|1635.71
#2021-07-23|1643.87
#2021-07-26|1659.71
#2021-07-27|1655.07
#2021-07-28|1656.36
#2021-07-29|1673.75
#2021-07-30|1674.42
#2021-08-02|1658.41
#2021-08-03|1670.58
#2021-08-04|1638.56
#2021-08-05|1645.36
#2021-08-06|1673.35
#2021-08-09|1667.78
#2021-08-10|1700.60
#2021-08-11|1711.84
#2021-08-12|1705.50
#2021-08-13|1706.74
#2021-08-16|1688.47
#2021-08-17|1666.50
#2021-08-18|1645.71
#2021-08-19|1618.88
#2021-08-20|1629.43
#2021-08-23|1651.44
#2021-08-24|1667.32
#2021-08-25|1676.71
#2021-08-26|1665.56
#2021-08-27|1689.36
#2021-08-30|1684.21
#2021-08-31|1678.53
#2021-09-01|1672.53
#2021-09-02|1686.39
#2021-09-03|1674.23
#2021-09-06|1673.86
#2021-09-07|1672.04
#2021-09-08|1661.58
#2021-09-09|1667.28
#2021-09-10|1662.65
#2021-09-13|1661.92
#2021-09-14|1640.52
#2021-09-15|1660.85
#2021-09-16|1650.83
#2021-09-17|1615.51
#2021-09-20|1582.57
#2021-09-21|1579.37
#2021-09-22|1599.62
#2021-09-23|1631.23
#2021-09-24|1630.48
#2021-09-27|1649.22
#2021-09-28|1637.58
#2021-09-29|1633.57
#2021-09-30|1611.53
#2021-10-01|1650.25
#2021-10-04|1640.59
#2021-10-05|1660.20
#2021-10-06|1654.85
#2021-10-07|1674.68
#2021-10-08|1674.74
#2021-10-11|1676.99
#2021-10-12|1684.08
#2021-10-13|1689.01
#2021-10-14|1731.42
#2021-10-15|1736.12
#2021-10-18|1739.55
#2021-10-19|1744.75
#2021-10-20|1750.60
#2021-10-21|1741.36
#2021-10-22|1737.40
#2021-10-25|1751.01
#2021-10-26|1758.75
#2021-10-27|1719.38
#2021-10-28|1745.68
#2021-10-29|1734.55
#2021-11-01|1748.74
#2021-11-02|1750.17
#2021-11-03|1776.24
#2021-11-04|1763.94
#2021-11-05|1787.68
#2021-11-08|1804.86
#2021-11-09|1813.90
#2021-11-10|1801.82
#2021-11-11|1814.20
#2021-11-12|1829.63
#2021-11-15|1821.22
#2021-11-16|1807.33
#2021-11-17|1797.74
#2021-11-18|1793.57
#2021-11-19|1790.32
#2021-11-22|1803.49
#2021-11-23|1802.47
#2021-11-24|1791.61
#2021-11-25|1793.04
#2021-11-26|1752.70
#2021-11-29|1758.73
#2021-11-30|1702.52
#2021-12-01|1676.50
#2021-12-02|1700.60
#2021-12-03|1693.84
#2021-12-06|1723.44
#2021-12-07|1756.89
#2021-12-08|1769.52
#2021-12-09|1750.56
#2021-12-10|1767.01
#2021-12-13|1740.88
#2021-12-14|1740.23
#2021-12-15|1753.49
#2021-12-16|1757.93
#2021-12-17|1738.83
#2021-12-20|1707.82
#2021-12-21|1737.31
#2021-12-22|1753.94
#2021-12-23|1772.65
#2021-12-24|1773.42
#2021-12-27|1796.59
#2021-12-28|1808.76
#2021-12-29|1819.60
#2021-12-30|1807.67
#2021-12-31|1816.17
#2022-01-03|1802.41
#2022-01-04|1823.16
#2022-01-05|1805.25
#2022-01-06|1789.83
#2022-01-07|1793.10
#2022-01-10|1771.17
#2022-01-11|1800.67
#2022-01-12|1816.87
#2022-01-13|1808.00
#2022-01-14|1806.66
#2022-01-17|1809.66
#2022-01-18|1787.00
#2022-01-19|1773.38
#2022-01-20|1743.24
#2022-01-21|1696.76
#2022-01-24|1687.16
#2022-01-25|1679.50
#2022-01-26|1667.28
#2022-01-27|1672.56
#2022-01-28|1672.11
#2022-01-31|1697.25
#2022-02-01|1738.63
#2022-02-02|1741.17
#2022-02-03|1714.78
#2022-02-04|1690.65
#2022-02-07|1677.45
#2022-02-08|1701.57
#2022-02-09|1738.46
#2022-02-10|1730.66
#2022-02-11|1711.56
#2022-02-14|1682.84
#2022-02-15|1719.62
#2022-02-16|1731.58
#2022-02-17|1688.39
#2022-02-18|1669.48
#2022-02-21|1669.44
#2022-02-22|1658.75
#2022-02-23|1635.70
#2022-02-24|1641.98
#2022-02-25|1697.87
#2022-02-28|1696.52
#2022-03-01|1651.35
#2022-03-02|1693.50
#2022-03-03|1698.46
#2022-03-04|1694.84
#2022-03-07|1658.82
#2022-03-08|1642.92
#2022-03-09|1684.49
#2022-03-10|1718.99
#2022-03-11|1703.09
#2022-03-14|1696.18
#2022-03-15|1694.64
#2022-03-16|1705.50
#2022-03-17|1753.31
#2022-03-18|1764.18
#2022-03-21|1798.94
#2022-03-22|1808.84
#2022-03-23|1809.01
#2022-03-24|1842.18
#2022-03-25|1861.59
#2022-03-28|1845.81
#2022-03-29|1845.14
#2022-03-30|1846.33
#2022-03-31|1834.98
#2022-04-01|1845.41
#2022-04-04|1844.07
#2022-04-05|1831.28
#2022-04-06|1812.65
#2022-04-07|1827.77
#2022-04-08|1841.92
#2022-04-11|1839.84
#2022-04-12|1848.96
#2022-04-13|1871.79
#2022-04-14|1873.08
#2022-04-15|1873.08
#2022-04-18|1882.76
#2022-04-19|1906.27
#2022-04-20|1907.89
#2022-04-21|1875.22
#2022-04-22|1820.16
#2022-04-25|1794.39
#2022-04-26|1760.17
#2022-04-27|1785.56
#2022-04-28|1807.23
#2022-04-29|1772.23
#2022-05-02|1772.46
#2022-05-03|1820.75
#2022-05-04|1880.19
#2022-05-05|1833.48
#2022-05-06|1826.27
#2022-05-09|1742.11
#2022-05-10|1738.82
#2022-05-11|1758.33
#2022-05-12|1751.32
#2022-05-13|1797.45
#2022-05-16|1801.60
#2022-05-17|1859.44
#2022-05-18|1810.15
#2022-05-19|1811.13
#2022-05-20|1790.45
#2022-05-23|1807.28
#2022-05-24|1796.74
#2022-05-25|1803.20
#2022-05-26|1830.10
#2022-05-27|1870.27
#2022-05-30|1867.87
#2022-05-31|1858.14
#2022-06-01|1825.23
#2022-06-02|1870.86
#2022-06-03|1846.35
#2022-06-06|1855.30
#2022-06-07|1856.08
#2022-06-08|1820.03
#2022-06-09|1797.65
#2022-06-10|1729.72
#2022-06-13|1660.66
#2022-06-14|1663.29
#2022-06-15|1646.36
#2022-06-16|1577.78
#2022-06-17|1571.87
#2022-06-20|1580.61
#2022-06-21|1606.03
#2022-06-22|1589.89
#2022-06-23|1548.99
#2022-06-24|1610.73
#2022-06-27|1611.01
#2022-06-28|1601.75
#2022-06-29|1584.73
#2022-06-30|1569.92
#2022-07-01|1572.64
#2022-07-04|1572.91
#2022-07-05|1538.57
#2022-07-06|1538.70
#2022-07-07|1560.37
#2022-07-08|1546.40
#2022-07-11|1537.60
#2022-07-12|1532.02
#2022-07-13|1521.14
#2022-07-14|1484.45
#2022-07-15|1511.04
#2022-07-18|1517.95
#2022-07-19|1573.59
#2022-07-20|1586.88
#2022-07-21|1593.27
#2022-07-22|1584.68
#2022-07-25|1611.94
#2022-07-26|1600.19
#2022-07-27|1628.02
#2022-07-28|1642.78
#2022-07-29|1669.33
#2022-08-01|1657.53
#2022-08-02|1640.52
#2022-08-03|1641.61
#2022-08-04|1648.94
#2022-08-05|1663.22
#2022-08-08|1674.48
#2022-08-09|1673.67
#2022-08-10|1720.04
#2022-08-11|1735.08
#2022-08-12|1769.72
#2022-08-15|1760.91
#2022-08-16|1776.08
#2022-08-17|1757.01
#2022-08-18|1764.76
#2022-08-19|1732.97
#2022-08-22|1718.87
#2022-08-23|1752.37
#2022-08-24|1766.29
#2022-08-25|1809.78
#2022-08-26|1768.08
#2022-08-29|1746.88
#2022-08-30|1697.69
#2022-08-31|1669.96
#2022-09-01|1639.64
#2022-09-02|1643.51
#2022-09-05|1642.52
#2022-09-06|1636.32
#2022-09-07|1669.65
#2022-09-08|1686.62
#2022-09-09|1722.60
#2022-09-12|1720.97
#2022-09-13|1659.78
#2022-09-14|1661.13
#2022-09-15|1624.21
#2022-09-16|1590.41
#2022-09-19|1625.06
#2022-09-20|1600.20
#2022-09-21|1570.62
#2022-09-22|1547.76
#2022-09-23|1506.76
#2022-09-26|1479.09
#2022-09-27|1491.83
#2022-09-28|1531.47
#2022-09-29|1493.34
#2022-09-30|1493.21
#2022-10-03|1535.24
#2022-10-04|1591.23
#2022-10-05|1558.62
#2022-10-06|1551.83
#2022-10-07|1515.37
#2022-10-10|1524.14
#2022-10-11|1502.61
#2022-10-12|1485.20
#2022-10-13|1534.15
#2022-10-14|1467.48
#2022-10-17|1502.40
#2022-10-18|1539.90
#2022-10-19|1526.99
#2022-10-20|1521.82
#2022-10-21|1561.74
#2022-10-24|1553.76
#2022-10-25|1600.58
#2022-10-26|1595.95
#2022-10-27|1599.20
#2022-10-28|1603.32
#2022-10-31|1600.30
#2022-11-01|1595.21
#2022-11-02|1552.64
#2022-11-03|1535.70
#2022-11-04|1587.17
#2022-11-07|1598.38
#2022-11-08|1639.92
#2022-11-09|1597.54
#2022-11-10|1687.51
#2022-11-11|1711.57
#2022-11-14|1706.45
#2022-11-15|1690.67
#2022-11-16|1659.04
#2022-11-17|1646.79
#2022-11-18|1648.25
#2022-11-21|1648.86
#2022-11-22|1697.52
#2022-11-23|1696.81
#2022-11-24|1701.47
#2022-11-25|1700.12
#2022-11-28|1660.31
#2022-11-29|1676.22
#2022-11-30|1702.53
#2022-12-01|1696.23
#2022-12-02|1718.45
#2022-12-05|1690.26
#2022-12-06|1665.54
#2022-12-07|1664.18
#2022-12-08|1664.91
#2022-12-09|1655.66
#2022-12-12|1672.13
#2022-12-13|1689.53
#2022-12-14|1663.35
#2022-12-15|1620.57
#2022-12-16|1616.75
#2022-12-19|1593.31
#2022-12-20|1602.00
#2022-12-21|1619.05
#2022-12-22|1597.56
#2022-12-23|1613.25
#2022-12-26|1613.25
#2022-12-27|1609.35
#2022-12-28|1585.21
#2022-12-29|1603.92
#2022-12-30|1596.22
#2023-01-02|1596.22
#2023-01-03|1591.78
#2023-01-04|1617.26
#2023-01-05|1615.10
#2023-01-06|1666.35
#2023-01-09|1678.87
#2023-01-10|1680.70
#2023-01-11|1701.55
#2023-01-12|1717.13
#2023-01-13|1718.33
#2023-01-16|1718.37
#2023-01-17|1705.80
#2023-01-18|1694.26
#2023-01-19|1674.01
#2023-01-20|1712.21
#2023-01-23|1731.91
#2023-01-24|1736.07
#2023-01-25|1735.23
#2023-01-26|1756.56
#2023-01-27|1760.82
#2023-01-30|1741.89
#2023-01-31|1785.42
#2023-02-01|1797.65
#2023-02-02|1789.03
#2023-02-03|1761.92
#2023-02-06|1746.02
#2023-02-07|1749.68
#2023-02-08|1729.24
#2023-02-09|1694.60
#2023-02-10|1712.67
#2023-02-13|1715.22
#2023-02-14|1714.31
#2023-02-15|1728.01
#2023-02-16|1725.21
#2023-02-17|1691.47
#2023-02-20|1691.96
#2023-02-21|1653.19
#2023-02-22|1673.90
#2023-02-23|1683.42
#2023-02-24|1683.28
#2023-02-27|1697.53
#2023-02-28|1695.07
#2023-03-01|1703.90
#2023-03-02|1732.72
#2023-03-03|1747.22
#2023-03-06|1717.00
#2023-03-07|1682.60
#2023-03-08|1694.58
#2023-03-09|1646.23
#2023-03-10|1605.98
#2023-03-13|1580.41
#2023-03-14|1602.89
#2023-03-15|1550.37
#2023-03-16|1561.01
#2023-03-17|1535.10
#2023-03-20|1562.05
#2023-03-21|1586.04
#2023-03-22|1555.36
#2023-03-23|1542.27
#2023-03-24|1548.38
#2023-03-27|1564.74
#2023-03-28|1576.63
#2023-03-29|1598.51
#2023-03-30|1607.92
#2023-03-31|1633.16
#2023-04-03|1639.26
#2023-04-04|1613.42
#2023-04-05|1606.06
#2023-04-06|1588.32
#2023-04-07|1588.32
#2023-04-10|1612.13
#2023-04-11|1631.03
#2023-04-12|1633.42
#2023-04-13|1644.24
#2023-04-14|1637.24
#2023-04-17|1649.80
#2023-04-18|1643.60
#2023-04-19|1640.60
#2023-04-20|1624.21
#2023-04-21|1602.67
#2023-04-24|1620.71
#2023-04-25|1577.32
#2023-04-26|1566.64
#2023-04-27|1587.83
#2023-04-28|1611.59
#2023-05-01|1609.05
#2023-05-02|1597.12
#2023-05-03|1580.55
#2023-05-04|1559.59
#2023-05-05|1589.40
#2023-05-08|1583.95
#2023-05-09|1557.59
#2023-05-10|1555.90
#2023-05-11|1536.84
#2023-05-12|1530.02
#2023-05-15|1548.67
#2023-05-16|1525.62
#2023-05-17|1534.77
#2023-05-18|1548.36
#2023-05-19|1549.97
#2023-05-22|1543.74
#2023-05-23|1532.85
#2023-05-24|1511.15
#2023-05-25|1491.83
#2023-05-26|1492.00
#2023-05-29|1494.19
#2023-05-30|1480.36
#2023-05-31|1451.86
#2023-06-01|1466.98
#2023-06-02|1528.37
#2023-06-05|1526.25
#2023-06-06|1545.42
#2023-06-07|1576.90
#2023-06-08|1562.05
#2023-06-09|1546.19
#2023-06-12|1549.92
#2023-06-13|1582.26
#2023-06-14|1570.39
#2023-06-15|1590.25
#2023-06-16|1592.57
#2023-06-19|1592.57
#2023-06-20|1568.36
#2023-06-21|1573.58
#2023-06-22|1558.43
#2023-06-23|1545.92
#2023-06-26|1562.24
#2023-06-27|1574.07
#2023-06-28|1569.69
#2023-06-29|1587.05
#2023-06-30|1604.44
#2023-07-03|1614.05
#2023-07-04|1616.10
#2023-07-05|1586.53
#2023-07-06|1577.48
#2023-07-07|1602.30
#2023-07-10|1595.65
#2023-07-11|1606.79
#2023-07-12|1627.46
#2023-07-13|1637.56
#2023-07-14|1622.23
#2023-07-17|1620.85
#2023-07-18|1640.16
#2023-07-19|1643.86
#2023-07-20|1642.02
#2023-07-21|1642.84
#2023-07-24|1642.43
#2023-07-25|1666.38
#2023-07-26|1663.90
#2023-07-27|1658.18
#2023-07-28|1666.76
#2023-07-31|1677.22
#2023-08-01|1661.75
#2023-08-02|1644.51
#2023-08-03|1611.19
#2023-08-04|1618.36
#2023-08-07|1628.77
#2023-08-08|1605.05
#2023-08-09|1612.23
#2023-08-10|1611.02
#2023-08-11|1604.93
#2023-08-14|1596.09
#2023-08-15|1558.95
#2023-08-16|1553.19
#2023-08-17|1556.81
#2023-08-18|1558.92
#2023-08-21|1565.37
#2023-08-22|1559.20
#2023-08-23|1555.78
#2023-08-24|1555.27
#2023-08-25|1563.49
#2023-08-28|1577.08
#2023-08-29|1603.08
#2023-08-30|1609.73
#2023-08-31|1606.48
#2023-09-01|1620.00
#2023-09-04|1619.79
#2023-09-05|1599.32
#2023-09-06|1591.50
#2023-09-07|1571.75
#2023-09-08|1578.94
#2023-09-11|1582.49
#2023-09-12|1578.50
#2023-09-13|1568.94
#2023-09-14|1591.97
#2023-09-15|1581.44
#2023-09-18|1571.37
#2023-09-19|1572.93
#2023-09-20|1549.50
#2023-09-21|1518.43
#2023-09-22|1513.29
#2023-09-25|1524.47
#2023-09-26|1503.29
#2023-09-27|1504.56
#2023-09-28|1518.51
#2023-09-29|1515.18
#2023-10-02|1492.71
#2023-10-03|1487.69
#2023-10-04|1503.74
#2023-10-05|1477.35
#2023-10-06|1485.78
#2023-10-09|1494.22
#2023-10-10|1519.02
#2023-10-11|1517.55
#2023-10-12|1504.39
#2023-10-13|1500.31
#2023-10-16|1512.16
#2023-10-17|1527.71
#2023-10-18|1489.84
#2023-10-19|1476.13
#2023-10-20|1459.14
#2023-10-23|1437.33
#2023-10-24|1449.14
#2023-10-25|1430.44
#2023-10-26|1447.14
#2023-10-27|1442.84
#2023-10-30|1459.98
#2023-10-31|1467.47
#2023-11-01|1471.30
#2023-11-02|1495.10
#2023-11-03|1516.68
#2023-11-06|1504.28
#2023-11-07|1466.92
#2023-11-08|1477.18
#2023-11-09|1478.47
#2023-11-10|1500.25
#2023-11-13|1500.86
#2023-11-14|1537.27
#2023-11-15|1548.09
#2023-11-16|1552.80
#2023-11-17|1549.96
#2023-11-20|1553.04
#2023-11-21|1558.25
#2023-11-22|1555.40
#2023-11-23|1555.88
#2023-11-24|1565.01
#2023-11-27|1553.64
#2023-11-28|1551.88
#2023-11-29|1553.41
#2023-11-30|1561.19
#2023-12-01|1574.57
#2023-12-04|1556.87
#2023-12-05|1534.74
#2023-12-06|1531.73
#2023-12-07|1539.67
#2023-12-08|1544.71
#2023-12-11|1558.07
#2023-12-12|1579.85
#2023-12-13|1579.50
#2023-12-14|1598.08
#2023-12-15|1592.32
#2023-12-18|1595.16
#2023-12-19|1612.23
#2023-12-20|1588.43
#2023-12-21|1605.48
#2023-12-22|1613.62
#2023-12-25|1613.62
#2023-12-26|1620.96
#2023-12-27|1623.21
#2023-12-28|1615.75
#2023-12-29|1611.39
#2024-01-01|1611.39
#2024-01-02|1615.59
#2024-01-03|1601.03
#2024-01-04|1592.75
#2024-01-05|1597.50
#2024-01-08|1597.62
#2024-01-09|1579.37
#2024-01-10|1575.78
#2024-01-11|1571.71
#2024-01-12|1571.00
#2024-01-15|1569.33
#2024-01-16|1558.40
#2024-01-17|1548.11
#2024-01-18|1555.42
#2024-01-19|1557.23
#2024-01-22|1562.22
#2024-01-23|1569.36
#2024-01-24|1546.32
#2024-01-25|1562.82
#2024-01-26|1564.00
#2024-01-29|1568.04
#2024-01-30|1570.94
#2024-01-31|1549.51
#2024-02-01|1568.90
#2024-02-02|1557.92
#2024-02-05|1510.31
#2024-02-06|1541.82
#2024-02-07|1547.09
#2024-02-08|1542.61
#2024-02-09|1552.26
#2024-02-12|1564.43
#2024-02-13|1554.27
#2024-02-14|1554.71
#2024-02-15|1591.40
#2024-02-16|1600.62
#2024-02-19|1600.56
#2024-02-20|1599.95
#2024-02-21|1608.73
#2024-02-22|1638.42
#2024-02-23|1644.01
#2024-02-26|1633.80
#2024-02-27|1636.80
#2024-02-28|1646.85
#2024-02-29|1650.81
#2024-03-01|1657.76
#2024-03-04|1669.37
#2024-03-05|1666.54
#2024-03-06|1680.64
#2024-03-07|1695.93
#2024-03-08|1684.46
#2024-03-11|1709.24
#2024-03-12|1709.27
#2024-03-13|1726.09
#2024-03-14|1713.68
#2024-03-15|1710.55
#2024-03-18|1711.84
#2024-03-19|1704.99
#2024-03-20|1714.85
#2024-03-21|1712.03
#2024-03-22|1707.99
#2024-03-25|1704.35
#2024-03-26|1704.97
#2024-03-27|1725.17
#2024-03-28|1725.41
#2024-03-29|1725.41
#2024-04-01|1723.09
#2024-04-02|1715.86
#2024-04-03|1727.59
#2024-04-04|1707.97
#2024-04-05|1723.76
#2024-04-08|1716.69
#2024-04-09|1717.91
#2024-04-10|1690.83
#2024-04-11|1690.70
#2024-04-12|1662.41
#2024-04-15|1650.94
#2024-04-16|1643.82
#2024-04-17|1645.35
#2024-04-18|1649.45
#2024-04-19|1650.68
#2024-04-22|1654.86
#2024-04-23|1651.96
#2024-04-24|1653.19
#2024-04-25|1647.71
#2024-04-26|1654.88
#2024-04-29|1670.61
#2024-04-30|1654.30
#2024-05-01|1653.76
#2024-05-02|1624.75
#2024-05-03|1637.57
#2024-05-06|1651.81
#2024-05-07|1677.36
#2024-05-08|1673.43
#2024-05-09|1688.55
#2024-05-10|1692.45
#2024-05-13|1690.11
#2024-05-14|1688.76
#2024-05-15|1683.15
#2024-05-16|1685.94
#2024-05-17|1700.08
#2024-05-20|1703.71
#2024-05-21|1706.51
#2024-05-22|1700.11
#2024-05-23|1684.48
#2024-05-24|1697.99
#2024-05-27|1699.08
#2024-05-28|1686.26
#2024-05-29|1660.31
#2024-05-30|1674.03
#2024-05-31|1698.08
#2024-06-03|1688.08
#2024-06-04|1678.45
#2024-06-05|1687.48
#2024-06-06|1687.42
#2024-06-07|1691.87
#2024-06-10|1688.29
#2024-06-11|1692.21
#2024-06-12|1690.35
#2024-06-13|1691.79
#2024-06-14|1669.31
#2024-06-17|1676.25
#2024-06-18|1679.40
#2024-06-19|1679.25
#2024-06-20|1678.21
#2024-06-21|1678.45
#2024-06-24|1690.07
#2024-06-25|1669.47
#2024-06-26|1667.80
#2024-06-27|1664.80
#2024-06-28|1655.38
#2024-07-01|1624.36
#2024-07-02|1627.20
#2024-07-03|1637.75
#2024-07-04|1637.71
#2024-07-05|1636.16
#2024-07-08|1645.15
#2024-07-09|1627.04
#2024-07-10|1637.60
#2024-07-11|1651.77
#2024-07-12|1668.92
#2024-07-15|1660.34
#2024-07-16|1694.53
#2024-07-17|1704.88
#2024-07-18|1688.47
#2024-07-19|1675.65
#2024-07-22|1674.74
#2024-07-23|1677.07
#2024-07-24|1667.80
#2024-07-25|1668.97
#2024-07-26|1690.50
#2024-07-29|1692.11
#2024-07-30|1682.61
#2024-07-31|1692.99
#2024-08-01|1708.41
#2024-08-02|1681.32
#2024-08-05|1646.46
#2024-08-06|1659.15
#2024-08-07|1645.66
#2024-08-08|1667.96
#2024-08-09|1668.09
#2024-08-12|1659.69
#2024-08-13|1675.77
#2024-08-14|1672.78
#2024-08-15|1690.65
#2024-08-16|1694.39
#2024-08-19|1700.42
#2024-08-20|1692.93
#2024-08-21|1711.84
#2024-08-22|1706.49
#2024-08-23|1726.01
#2024-08-26|1735.11
#2024-08-27|1740.33
#2024-08-28|1739.28
#2024-08-29|1744.83
#2024-08-30|1759.30
#2024-09-02|1759.20
#2024-09-03|1726.37
#2024-09-04|1722.84
#2024-09-05|1705.23
#2024-09-06|1679.97
#2024-09-09|1700.00
#2024-09-10|1697.28
#2024-09-11|1706.16
#2024-09-12|1713.15
#2024-09-13|1723.33
#2024-09-16|1741.60
#2024-09-17|1742.08
#2024-09-18|1728.67
#2024-09-19|1746.24
#2024-09-20|1738.79
#2024-09-23|1758.90
#2024-09-24|1772.90
#2024-09-25|1763.55
#2024-09-26|1790.76
#2024-09-27|1787.93
#2024-09-30|1779.54
#2024-10-01|1771.26
#2024-10-02|1772.52
#2024-10-03|1752.18
#2024-10-04|1755.88
#2024-10-07|1760.59
#2024-10-08|1765.63
#2024-10-09|1774.33
#2024-10-10|1777.31
#2024-10-11|1784.50
#2024-10-14|1796.42
#2024-10-15|1798.27
#2024-10-16|1808.59
#2024-10-17|1809.91
#2024-10-18|1814.91
#2024-10-21|1801.88
#2024-10-22|1799.29
#2024-10-23|1787.94
#2024-10-24|1776.05
#2024-10-25|1766.86
#2024-10-28|1776.75
#2024-10-29|1764.52
#2024-10-30|1763.06
#2024-10-31|1721.45
#2024-11-01|1722.18
#2024-11-04|1726.90
#2024-11-05|1714.73
#2024-11-06|1714.03
#2024-11-07|1728.92
#2024-11-08|1716.16
#2024-11-11|1714.56
#2024-11-12|1694.01
#2024-11-13|1700.41
#2024-11-14|1691.55
#2024-11-15|1680.90
#2024-11-18|1688.62
#2024-11-19|1679.70
#2024-11-20|1692.00
#2024-11-21|1709.32
#2024-11-22|1715.06
#2024-11-25|1720.83
#2024-11-26|1715.91
#2024-11-27|1717.51
#2024-11-28|1718.53
#2024-11-29|1729.24
#2024-12-02|1732.55
#2024-12-03|1727.20
#2024-12-04|1717.23
#2024-12-05|1688.64
#2024-12-06|1690.89
#2024-12-09|1681.63
#2024-12-10|1677.12
#2024-12-11|1664.24
#2024-12-12|1662.56
#2024-12-13|1655.43
#2024-12-16|1630.06
#2024-12-17|1627.80
#2024-12-18|1586.94
#2024-12-19|1572.58
#2024-12-20|1588.67
#2024-12-23|1584.77
#2024-12-24|1595.26
#2024-12-25|1595.26
#2024-12-26|1590.05
#2024-12-27|1583.09
#2024-12-30|1564.22
#2024-12-31|1572.12
#2025-01-01|1572.12
#2025-01-02|1553.78
#2025-01-03|1559.11
#2025-01-06|1563.11
#2025-01-07|1568.99
#2025-01-08|1574.00
#2025-01-09|1574.38
#2025-01-10|1565.12
#2025-01-13|1606.27
#2025-01-14|1626.01
#2025-01-15|1632.79
#2025-01-16|1646.85
#2025-01-17|1659.28
#2025-01-20|1659.83
#2025-01-21|1673.46
#2025-01-22|1672.00
#2025-01-23|1681.29
#2025-01-24|1673.76
#2025-01-27|1678.42
#2025-01-28|1672.59
#2025-01-29|1677.22
#2025-01-30|1700.77
#2025-01-31|1696.80
#2025-02-03|1706.83
#2025-02-04|1713.99
#2025-02-05|1696.63
#2025-02-06|1698.36
#2025-02-07|1669.04
#2025-02-10|1681.33
#2025-02-11|1695.49
#2025-02-12|1686.43
#2025-02-13|1701.48
#2025-02-14|1697.64
#2025-02-17|1697.51
#2025-02-18|1722.60
#2025-02-19|1709.18
#2025-02-20|1703.36
#2025-02-21|1685.54
#2025-02-24|1683.32
#2025-02-25|1710.42
#2025-02-26|1694.61
#2025-02-27|1690.80
#2025-02-28|1707.73
#2025-03-03|1678.95
#2025-03-04|1666.67
#2025-03-05|1698.82
#2025-03-06|1696.33
#2025-03-07|1710.84
#2025-03-10|1683.61
#2025-03-11|1655.41
#2025-03-12|1639.90
#2025-03-13|1638.90
#2025-03-14|1649.56
#2025-03-17|1670.52
#2025-03-18|1668.96
#2025-03-19|1669.25
#2025-03-20|1659.82
#2025-03-21|1654.87
#2025-03-24|1660.72
#2025-03-25|1647.04
#2025-03-26|1659.79
#2025-03-27|1667.09
#2025-03-28|1645.45
#2025-03-31|1664.37
#2025-04-01|1666.97
#2025-04-02|1675.25
#2025-04-03|1639.77
#2025-04-04|1535.55
#2025-04-07|1499.27
#2025-04-08|1450.26
#2025-04-09|1561.94
#2025-04-10|1512.11
#2025-04-11|1551.62
#2025-04-14|1569.48
#2025-04-15|1569.25
#2025-04-16|1558.69
#2025-04-17|1572.24
#2025-04-18|1572.24
#2025-04-21|1546.97
#2025-04-22|1585.07
#2025-04-23|1575.02
#2025-04-24|1589.30
#2025-04-25|1583.79
#2025-04-28|1589.13
#2025-04-29|1607.22
#2025-04-30|1616.21
#2025-05-01|1609.28
#2025-05-02|1629.79
#2025-05-05|1616.01
#2025-05-06|1602.62
#2025-05-07|1601.82
#2025-05-08|1612.94
#2025-05-09|1614.06
#2025-05-12|1636.08
#2025-05-13|1630.68
#2025-05-14|1612.10
#2025-05-15|1636.66
#2025-05-16|1655.16
#2025-05-19|1659.11
#2025-05-20|1659.16
#2025-05-21|1644.02
#2025-05-22|1645.61
#2025-05-23|1646.85
#2025-05-26|1646.49
#2025-05-27|1679.73
#2025-05-28|1660.59
#2025-05-29|1664.91
#2025-05-30|1674.47
#2025-06-02|1670.86
#2025-06-03|1690.46
#2025-06-04|1698.12
#2025-06-05|1686.19
#2025-06-06|1692.78
#2025-06-09|1697.76
#2025-06-10|1711.27
#2025-06-11|1699.93
#2025-06-12|1703.78
#2025-06-13|1692.03
#2025-06-16|1698.24
#2025-06-17|1676.31
#2025-06-18|1667.99
#2025-06-19|1666.23
#2025-06-20|1655.31
#2025-06-23|1665.34
#2025-06-24|1678.86
#2025-06-25|1668.78
#2025-06-26|1674.69
#2025-06-27|1678.98
#2025-06-30|1689.14
#2025-07-01|1716.75
#2025-07-02|1731.91
#2025-07-03|1731.70
#2025-07-04|1732.08
#2025-07-07|1713.71
#2025-07-08|1723.25
#2025-07-09|1730.51
#2025-07-10|1724.67
#2025-07-11|1719.30
#2025-07-14|1715.43
#2025-07-15|1687.98
#2025-07-16|1686.01
#2025-07-17|1697.38
#2025-07-18|1710.10
#2025-07-21|1714.62
#2025-07-22|1731.86
#2025-07-23|1730.97
#2025-07-24|1726.77
#2025-07-25|1736.10
#2025-07-28|1713.91
#2025-07-29|1711.25
#2025-07-30|1688.94
#2025-07-31|1672.46
#2025-08-01|1651.05
#2025-08-04|1673.44
#2025-08-05|1686.75
#2025-08-06|1673.60
#2025-08-07|1663.34
#2025-08-08|1670.89
#2025-08-11|1667.25
#2025-08-12|1678.49
#2025-08-13|1703.28
#2025-08-14|1702.87
#2025-08-15|1707.93
#2025-08-18|1700.31
#2025-08-19|1709.37
#2025-08-20|1719.18
#2025-08-21|1716.50
#2025-08-22|1732.37
#2025-08-25|1715.64
#2025-08-26|1723.43
#2025-08-27|1727.35
#2025-08-28|1726.43
#2025-08-29|1715.96
#2025-09-01|1715.81
#2025-09-02|1701.12
#2025-09-03|1687.87
#2025-09-04|1692.38
#2025-09-05|1688.11
#2025-09-08|1698.95
#2025-09-09|1683.74
#2025-09-10|1684.11
#2025-09-11|1718.92
#2025-09-12|1710.80
#2025-09-15|1694.56
#2025-09-16|1675.84
#2025-09-17|1695.11
#2025-09-18|1688.38
#2025-09-19|1692.32
#2025-09-22|1687.09
#2025-09-23|1681.03
#2025-09-24|1679.85
#2025-09-25|1666.51
#2025-09-26|1677.75
#2025-09-29|1682.74
#2025-09-30|1682.66
#2025-10-01|1654.65
#2025-10-02|1677.93
#2025-10-03|1676.49
#2025-10-06|1686.31
#2025-10-07|1688.24
#2025-10-08|1683.01
#2025-10-09|1651.10
#2025-10-10|1624.82
#2025-10-13|1636.80
#2025-10-14|1641.34
#2025-10-15|1625.02
#2025-10-16|1599.18
#2025-10-17|1619.45
#2025-10-20|1627.49
#2025-10-21|1618.00
#2025-10-22|1617.11
#2025-10-23|1626.15
#2025-10-24|1625.31
#2025-10-27|1622.45
#2025-10-28|1603.17
#2025-10-29|1563.42
#2025-10-30|1547.50
#2025-10-31|1525.86
#2025-11-03|1511.27
#2025-11-04|1517.69
#2025-11-05|1519.69
#2025-11-06|1520.96
#2025-11-07|1540.03
#2025-11-10|1549.90
#2025-11-11|1570.64
#2025-11-12|1577.28
#2025-11-13|1582.26
#2025-11-14|1566.25
#2025-11-17|1537.17
#2025-11-18|1533.89
#2025-11-19|1533.55
#2025-11-20|1516.23
#2025-11-21|1542.08
#2025-11-24|1533.49
#2025-11-25|1549.29
#2025-11-26|1555.30
#2025-11-27|1555.67
#2025-11-28|1565.82
#2025-12-01|1562.32
#2025-12-02|1555.80
#2025-12-03|1553.61
#2025-12-04|1539.35
#2025-12-05|1528.29
#2025-12-08|1484.70
#2025-12-09|1478.65
#2025-12-10|1497.34
#2025-12-11|1532.27
#2025-12-12|1560.45
#2025-12-15|1556.79
#2025-12-16|1562.62
#2025-12-17|1573.42
#2025-12-18|1564.25
#2025-12-19|1569.69
#2025-12-22|1582.59
#2025-12-23|1583.93
#2025-12-24|1586.35
#2025-12-25|1586.35
#2025-12-26|1589.20
#2025-12-29|1589.35
#2025-12-30|1591.13
#2025-12-31|1582.46
#2026-01-01|1582.46
#2026-01-02|1599.04
#2026-01-05|1608.23
#2026-01-06|1632.42
#2026-01-07|1620.32
#2026-01-08|1641.30
#2026-01-09|1654.52
#2026-01-12|1655.60
#2026-01-13|1665.45
#2026-01-14|1680.63
#2026-01-15|1684.28
#2026-01-16|1674.75
#2026-01-19|1675.09
#2026-01-20|1656.17
#2026-01-21|1690.57
#2026-01-22|1705.36
#2026-01-23|1722.73
#2026-01-26|1730.64
#2026-01-27|1724.85
#2026-01-28|1715.96
#2026-01-29|1718.33
#2026-01-30|1724.62
#2026-02-02|1727.77
#2026-02-03|1752.29
#2026-02-04|1793.37
#2026-02-05|1746.26
#2026-02-06|1737.36
#2026-02-09|1759.08
#2026-02-10|1790.45
#2026-02-11|1818.13
#2026-02-12|1811.14
#2026-02-13|1820.64
#2026-02-16|1820.70
#2026-02-17|1821.17
#2026-02-18|1833.85
#2026-02-19|1840.83
#2026-02-20|1853.87
#2026-02-23|1862.64
#2026-02-24|1880.98
#2026-02-25|1885.09
#2026-02-26|1862.64
#2026-02-27|1888.01
#2026-03-02|1888.55
#2026-03-03|1857.84
#2026-03-04|1854.69
#2026-03-05|1833.26
#2026-03-06|1820.71
#2026-03-09|1819.68
#2026-03-10|1806.48
#2026-03-11|1825.28
#2026-03-12|1878.35
#2026-03-13|1868.39
#2026-03-16|1859.31
#2026-03-17|1859.62
#2026-03-18|1833.64
#2026-03-19|1826.66
#2026-03-20|1806.72
#2026-03-23|1789.19
#2026-03-24|1822.93
#2026-03-25|1859.37
#2026-03-26|1855.81
#2026-03-27|1854.86
#2026-03-30|1874.31
#2026-03-31|1865.60
#2026-04-01|1860.47
#2026-04-02|1879.68