Table Data - Nasdaq North America Chemicals Large Mid Cap Total Return Index
| Title | Nasdaq North America Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5520LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 201.97 |
| 2001-04-02 | 204.21 |
| 2001-04-03 | 199.70 |
| 2001-04-04 | 204.78 |
| 2001-04-05 | 212.41 |
| 2001-04-06 | 208.56 |
| 2001-04-09 | 211.43 |
| 2001-04-10 | 219.60 |
| 2001-04-11 | 215.50 |
| 2001-04-12 | 216.89 |
| 2001-04-13 | . |
| 2001-04-16 | 217.13 |
| 2001-04-17 | 217.57 |
| 2001-04-18 | 224.72 |
| 2001-04-19 | 221.29 |
| 2001-04-20 | 218.21 |
| 2001-04-23 | 215.50 |
| 2001-04-24 | 216.55 |
| 2001-04-25 | 215.06 |
| 2001-04-26 | 220.03 |
| 2001-04-27 | 219.95 |
| 2001-04-30 | 216.07 |
| 2001-05-01 | 217.34 |
| 2001-05-02 | 220.22 |
| 2001-05-03 | 219.30 |
| 2001-05-04 | 223.89 |
| 2001-05-07 | 221.46 |
| 2001-05-08 | 223.87 |
| 2001-05-09 | 224.69 |
| 2001-05-10 | 228.39 |
| 2001-05-11 | 225.99 |
| 2001-05-14 | 228.23 |
| 2001-05-15 | 229.28 |
| 2001-05-16 | 239.53 |
| 2001-05-17 | 241.40 |
| 2001-05-18 | 238.44 |
| 2001-05-21 | 239.19 |
| 2001-05-22 | 237.01 |
| 2001-05-23 | 231.80 |
| 2001-05-24 | 225.69 |
| 2001-05-25 | 225.33 |
| 2001-05-28 | . |
| 2001-05-29 | 227.67 |
| 2001-05-30 | 223.88 |
| 2001-05-31 | 226.86 |
| 2001-06-01 | 225.65 |
| 2001-06-04 | 228.77 |
| 2001-06-05 | 228.59 |
| 2001-06-06 | 227.74 |
| 2001-06-07 | 229.56 |
| 2001-06-08 | 228.54 |
| 2001-06-11 | 227.11 |
| 2001-06-12 | 226.29 |
| 2001-06-13 | 226.90 |
| 2001-06-14 | 221.88 |
| 2001-06-15 | 220.47 |
| 2001-06-18 | 220.87 |
| 2001-06-19 | 222.94 |
| 2001-06-20 | 224.77 |
| 2001-06-21 | 222.27 |
| 2001-06-22 | 217.42 |
| 2001-06-25 | 215.26 |
| 2001-06-26 | 217.56 |
| 2001-06-27 | 219.24 |
| 2001-06-28 | 219.71 |
| 2001-06-29 | 221.58 |
| 2001-07-02 | 223.96 |
| 2001-07-03 | 221.39 |
| 2001-07-04 | . |
| 2001-07-05 | 221.88 |
| 2001-07-06 | 218.05 |
| 2001-07-09 | 219.99 |
| 2001-07-10 | 218.70 |
| 2001-07-11 | 217.81 |
| 2001-07-12 | 220.16 |
| 2001-07-13 | 219.10 |
| 2001-07-16 | 217.05 |
| 2001-07-17 | 216.99 |
| 2001-07-18 | 220.06 |
| 2001-07-19 | 222.67 |
| 2001-07-20 | 220.21 |
| 2001-07-23 | 215.30 |
| 2001-07-24 | 209.53 |
| 2001-07-25 | 214.07 |
| 2001-07-26 | 214.78 |
| 2001-07-27 | 211.95 |
| 2001-07-30 | 211.22 |
| 2001-07-31 | 216.32 |
| 2001-08-01 | 214.60 |
| 2001-08-02 | 217.44 |
| 2001-08-03 | 217.57 |
| 2001-08-06 | 216.75 |
| 2001-08-07 | 215.46 |
| 2001-08-08 | 211.71 |
| 2001-08-09 | 210.83 |
| 2001-08-10 | 214.41 |
| 2001-08-13 | 214.53 |
| 2001-08-14 | 214.60 |
| 2001-08-15 | 214.42 |
| 2001-08-16 | 211.53 |
| 2001-08-17 | 211.17 |
| 2001-08-20 | 210.75 |
| 2001-08-21 | 212.19 |
| 2001-08-22 | 212.74 |
| 2001-08-23 | 213.17 |
| 2001-08-24 | 218.33 |
| 2001-08-27 | 218.46 |
| 2001-08-28 | 215.36 |
| 2001-08-29 | 213.85 |
| 2001-08-30 | 211.49 |
| 2001-08-31 | 213.86 |
| 2001-09-03 | . |
| 2001-09-04 | 216.14 |
| 2001-09-05 | 215.25 |
| 2001-09-06 | 212.78 |
| 2001-09-07 | 207.40 |
| 2001-09-10 | 204.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 185.95 |
| 2001-09-18 | 187.45 |
| 2001-09-19 | 184.26 |
| 2001-09-20 | 178.25 |
| 2001-09-21 | 175.45 |
| 2001-09-24 | 186.80 |
| 2001-09-25 | 187.66 |
| 2001-09-26 | 186.50 |
| 2001-09-27 | 189.68 |
| 2001-09-28 | 196.51 |
| 2001-10-01 | 195.59 |
| 2001-10-02 | 196.53 |
| 2001-10-03 | 198.72 |
| 2001-10-04 | 197.68 |
| 2001-10-05 | 198.77 |
| 2001-10-08 | 195.93 |
| 2001-10-09 | 197.38 |
| 2001-10-10 | 203.26 |
| 2001-10-11 | 211.85 |
| 2001-10-12 | 209.55 |
| 2001-10-15 | 207.78 |
| 2001-10-16 | 209.37 |
| 2001-10-17 | 206.46 |
| 2001-10-18 | 205.99 |
| 2001-10-19 | 204.93 |
| 2001-10-22 | 210.83 |
| 2001-10-23 | 210.72 |
| 2001-10-24 | 208.67 |
| 2001-10-25 | 206.70 |
| 2001-10-26 | 209.98 |
| 2001-10-29 | 206.80 |
| 2001-10-30 | 203.82 |
| 2001-10-31 | 202.19 |
| 2001-11-01 | 207.68 |
| 2001-11-02 | 210.66 |
| 2001-11-05 | 211.19 |
| 2001-11-06 | 215.37 |
| 2001-11-07 | 215.84 |
| 2001-11-08 | 215.19 |
| 2001-11-09 | 215.07 |
| 2001-11-12 | 212.13 |
| 2001-11-13 | 218.06 |
| 2001-11-14 | 220.15 |
| 2001-11-15 | 223.63 |
| 2001-11-16 | 223.36 |
| 2001-11-19 | 227.43 |
| 2001-11-20 | 227.73 |
| 2001-11-21 | 225.31 |
| 2001-11-22 | . |
| 2001-11-23 | 228.33 |
| 2001-11-26 | 225.82 |
| 2001-11-27 | 225.19 |
| 2001-11-28 | 223.13 |
| 2001-11-29 | 222.81 |
| 2001-11-30 | 225.39 |
| 2001-12-03 | 222.17 |
| 2001-12-04 | 224.18 |
| 2001-12-05 | 230.60 |
| 2001-12-06 | 229.06 |
| 2001-12-07 | 224.75 |
| 2001-12-10 | 221.29 |
| 2001-12-11 | 223.64 |
| 2001-12-12 | 220.77 |
| 2001-12-13 | 215.63 |
| 2001-12-14 | 214.73 |
| 2001-12-17 | 217.88 |
| 2001-12-18 | 225.31 |
| 2001-12-19 | 222.81 |
| 2001-12-20 | 221.37 |
| 2001-12-21 | 217.31 |
| 2001-12-24 | 218.59 |
| 2001-12-25 | . |
| 2001-12-26 | 218.12 |
| 2001-12-27 | 218.58 |
| 2001-12-28 | 218.91 |
| 2001-12-31 | 218.94 |
| 2002-01-01 | . |
| 2002-01-02 | 219.88 |
| 2002-01-03 | 224.15 |
| 2002-01-04 | 229.55 |
| 2002-01-07 | 227.48 |
| 2002-01-08 | 224.23 |
| 2002-01-09 | 222.67 |
| 2002-01-10 | 215.36 |
| 2002-01-11 | 213.17 |
| 2002-01-14 | 204.74 |
| 2002-01-15 | 204.62 |
| 2002-01-16 | 197.23 |
| 2002-01-17 | 199.30 |
| 2002-01-18 | 199.75 |
| 2002-01-21 | . |
| 2002-01-22 | 198.71 |
| 2002-01-23 | 202.27 |
| 2002-01-24 | 209.71 |
| 2002-01-25 | 214.06 |
| 2002-01-28 | 211.18 |
| 2002-01-29 | 208.71 |
| 2002-01-30 | 212.42 |
| 2002-01-31 | 217.33 |
| 2002-02-01 | 215.74 |
| 2002-02-04 | 213.81 |
| 2002-02-05 | 210.23 |
| 2002-02-06 | 211.04 |
| 2002-02-07 | 210.44 |
| 2002-02-08 | 213.96 |
| 2002-02-11 | 220.31 |
| 2002-02-12 | 218.78 |
| 2002-02-13 | 218.93 |
| 2002-02-14 | 217.54 |
| 2002-02-15 | 222.00 |
| 2002-02-18 | . |
| 2002-02-19 | 219.74 |
| 2002-02-20 | 222.21 |
| 2002-02-21 | 222.72 |
| 2002-02-22 | 226.02 |
| 2002-02-25 | 226.43 |
| 2002-02-26 | 226.65 |
| 2002-02-27 | 227.75 |
| 2002-02-28 | 228.66 |
| 2002-03-01 | 232.41 |
| 2002-03-04 | 238.46 |
| 2002-03-05 | 231.68 |
| 2002-03-06 | 234.61 |
| 2002-03-07 | 234.13 |
| 2002-03-08 | 233.26 |
| 2002-03-11 | 234.05 |
| 2002-03-12 | 233.62 |
| 2002-03-13 | 231.97 |
| 2002-03-14 | 234.19 |
| 2002-03-15 | 237.58 |
| 2002-03-18 | 237.91 |
| 2002-03-19 | 241.45 |
| 2002-03-20 | 241.22 |
| 2002-03-21 | 237.02 |
| 2002-03-22 | 235.07 |
| 2002-03-25 | 231.19 |
| 2002-03-26 | 235.48 |
| 2002-03-27 | 239.93 |
| 2002-03-28 | 237.13 |
| 2002-03-29 | . |
| 2002-04-01 | 235.59 |
| 2002-04-02 | 235.01 |
| 2002-04-03 | 231.02 |
| 2002-04-04 | 227.75 |
| 2002-04-05 | 232.04 |
| 2002-04-08 | 232.50 |
| 2002-04-09 | 234.29 |
| 2002-04-10 | 239.06 |
| 2002-04-11 | 236.14 |
| 2002-04-12 | 236.22 |
| 2002-04-15 | 234.00 |
| 2002-04-16 | 238.63 |
| 2002-04-17 | 237.35 |
| 2002-04-18 | 234.53 |
| 2002-04-19 | 234.82 |
| 2002-04-22 | 229.17 |
| 2002-04-23 | 225.14 |
| 2002-04-24 | 225.10 |
| 2002-04-25 | 223.28 |
| 2002-04-26 | 223.92 |
| 2002-04-29 | 219.57 |
| 2002-04-30 | 225.71 |
| 2002-05-01 | 226.29 |
| 2002-05-02 | 230.80 |
| 2002-05-03 | 230.05 |
| 2002-05-06 | 227.41 |
| 2002-05-07 | 231.20 |
| 2002-05-08 | 233.47 |
| 2002-05-09 | 235.15 |
| 2002-05-10 | 232.89 |
| 2002-05-13 | 234.31 |
| 2002-05-14 | 239.10 |
| 2002-05-15 | 239.07 |
| 2002-05-16 | 237.97 |
| 2002-05-17 | 239.12 |
| 2002-05-20 | 236.17 |
| 2002-05-21 | 235.44 |
| 2002-05-22 | 237.40 |
| 2002-05-23 | 239.56 |
| 2002-05-24 | 237.02 |
| 2002-05-27 | . |
| 2002-05-28 | 234.59 |
| 2002-05-29 | 232.21 |
| 2002-05-30 | 230.51 |
| 2002-05-31 | 232.64 |
| 2002-06-03 | 226.87 |
| 2002-06-04 | 225.39 |
| 2002-06-05 | 229.33 |
| 2002-06-06 | 224.48 |
| 2002-06-07 | 228.34 |
| 2002-06-10 | 230.02 |
| 2002-06-11 | 226.01 |
| 2002-06-12 | 229.41 |
| 2002-06-13 | 224.91 |
| 2002-06-14 | 222.83 |
| 2002-06-17 | 229.45 |
| 2002-06-18 | 229.20 |
| 2002-06-19 | 227.95 |
| 2002-06-20 | 227.69 |
| 2002-06-21 | 223.41 |
| 2002-06-24 | 224.28 |
| 2002-06-25 | 225.29 |
| 2002-06-26 | 223.98 |
| 2002-06-27 | 229.41 |
| 2002-06-28 | 232.05 |
| 2002-07-01 | 231.81 |
| 2002-07-02 | 225.85 |
| 2002-07-03 | 224.21 |
| 2002-07-04 | . |
| 2002-07-05 | 231.34 |
| 2002-07-08 | 230.46 |
| 2002-07-09 | 226.51 |
| 2002-07-10 | 220.09 |
| 2002-07-11 | 216.31 |
| 2002-07-12 | 215.89 |
| 2002-07-15 | 211.61 |
| 2002-07-16 | 207.86 |
| 2002-07-17 | 209.58 |
| 2002-07-18 | 205.45 |
| 2002-07-19 | 195.93 |
| 2002-07-22 | 188.40 |
| 2002-07-23 | 187.62 |
| 2002-07-24 | 201.42 |
| 2002-07-25 | 209.10 |
| 2002-07-26 | 208.08 |
| 2002-07-29 | 218.61 |
| 2002-07-30 | 210.32 |
| 2002-07-31 | 210.54 |
| 2002-08-01 | 210.10 |
| 2002-08-02 | 199.64 |
| 2002-08-05 | 195.42 |
| 2002-08-06 | 203.64 |
| 2002-08-07 | 209.53 |
| 2002-08-08 | 214.19 |
| 2002-08-09 | 214.90 |
| 2002-08-12 | 213.39 |
| 2002-08-13 | 211.61 |
| 2002-08-14 | 218.03 |
| 2002-08-15 | 215.25 |
| 2002-08-16 | 213.61 |
| 2002-08-19 | 217.00 |
| 2002-08-20 | 212.53 |
| 2002-08-21 | 214.24 |
| 2002-08-22 | 217.40 |
| 2002-08-23 | 214.00 |
| 2002-08-26 | 216.58 |
| 2002-08-27 | 217.02 |
| 2002-08-28 | 211.04 |
| 2002-08-29 | 212.48 |
| 2002-08-30 | 213.82 |
| 2002-09-02 | . |
| 2002-09-03 | 207.19 |
| 2002-09-04 | 210.08 |
| 2002-09-05 | 203.00 |
| 2002-09-06 | 209.34 |
| 2002-09-09 | 209.83 |
| 2002-09-10 | 213.48 |
| 2002-09-11 | 214.22 |
| 2002-09-12 | 209.11 |
| 2002-09-13 | 208.03 |
| 2002-09-16 | 207.22 |
| 2002-09-17 | 205.07 |
| 2002-09-18 | 205.46 |
| 2002-09-19 | 199.68 |
| 2002-09-20 | 202.98 |
| 2002-09-23 | 199.13 |
| 2002-09-24 | 192.07 |
| 2002-09-25 | 198.11 |
| 2002-09-26 | 201.10 |
| 2002-09-27 | 194.78 |
| 2002-09-30 | 191.77 |
| 2002-10-01 | 205.67 |
| 2002-10-02 | 193.38 |
| 2002-10-03 | 193.56 |
| 2002-10-04 | 191.99 |
| 2002-10-07 | 188.25 |
| 2002-10-08 | 191.75 |
| 2002-10-09 | 183.75 |
| 2002-10-10 | 193.41 |
| 2002-10-11 | 200.62 |
| 2002-10-14 | 200.08 |
| 2002-10-15 | 208.78 |
| 2002-10-16 | 202.99 |
| 2002-10-17 | 209.85 |
| 2002-10-18 | 207.18 |
| 2002-10-21 | 212.87 |
| 2002-10-22 | 207.34 |
| 2002-10-23 | 205.43 |
| 2002-10-24 | 198.54 |
| 2002-10-25 | 205.19 |
| 2002-10-28 | 201.54 |
| 2002-10-29 | 200.46 |
| 2002-10-30 | 202.13 |
| 2002-10-31 | 202.53 |
| 2002-11-01 | 206.22 |
| 2002-11-04 | 203.83 |
| 2002-11-05 | 206.31 |
| 2002-11-06 | 211.78 |
| 2002-11-07 | 206.78 |
| 2002-11-08 | 204.56 |
| 2002-11-11 | 198.61 |
| 2002-11-12 | 202.16 |
| 2002-11-13 | 202.74 |
| 2002-11-14 | 208.59 |
| 2002-11-15 | 209.06 |
| 2002-11-18 | 206.67 |
| 2002-11-19 | 207.95 |
| 2002-11-20 | 209.91 |
| 2002-11-21 | 215.73 |
| 2002-11-22 | 211.91 |
| 2002-11-25 | 214.65 |
| 2002-11-26 | 211.72 |
| 2002-11-27 | 219.19 |
| 2002-11-28 | . |
| 2002-11-29 | 222.17 |
| 2002-12-02 | 218.08 |
| 2002-12-03 | 216.64 |
| 2002-12-04 | 215.79 |
| 2002-12-05 | 213.33 |
| 2002-12-06 | 216.17 |
| 2002-12-09 | 211.54 |
| 2002-12-10 | 213.62 |
| 2002-12-11 | 216.75 |
| 2002-12-12 | 212.88 |
| 2002-12-13 | 210.58 |
| 2002-12-16 | 218.62 |
| 2002-12-17 | 216.36 |
| 2002-12-18 | 212.89 |
| 2002-12-19 | 210.48 |
| 2002-12-20 | 214.03 |
| 2002-12-23 | 213.41 |
| 2002-12-24 | 213.23 |
| 2002-12-25 | . |
| 2002-12-26 | 213.64 |
| 2002-12-27 | 210.71 |
| 2002-12-30 | 212.12 |
| 2002-12-31 | 213.03 |
| 2003-01-01 | . |
| 2003-01-02 | 217.35 |
| 2003-01-03 | 217.10 |
| 2003-01-06 | 221.74 |
| 2003-01-07 | 220.91 |
| 2003-01-08 | 216.62 |
| 2003-01-09 | 219.81 |
| 2003-01-10 | 218.75 |
| 2003-01-13 | 218.13 |
| 2003-01-14 | 218.82 |
| 2003-01-15 | 214.58 |
| 2003-01-16 | 216.06 |
| 2003-01-17 | 213.88 |
| 2003-01-20 | . |
| 2003-01-21 | 211.02 |
| 2003-01-22 | 207.75 |
| 2003-01-23 | 209.64 |
| 2003-01-24 | 204.49 |
| 2003-01-27 | 198.54 |
| 2003-01-28 | 200.48 |
| 2003-01-29 | 200.65 |
| 2003-01-30 | 195.14 |
| 2003-01-31 | 200.09 |
| 2003-02-03 | 200.22 |
| 2003-02-04 | 198.39 |
| 2003-02-05 | 198.20 |
| 2003-02-06 | 195.81 |
| 2003-02-07 | 195.03 |
| 2003-02-10 | 196.13 |
| 2003-02-11 | 193.29 |
| 2003-02-12 | 191.40 |
| 2003-02-13 | 193.36 |
| 2003-02-14 | 193.94 |
| 2003-02-17 | . |
| 2003-02-18 | 197.73 |
| 2003-02-19 | 194.71 |
| 2003-02-20 | 192.48 |
| 2003-02-21 | 195.87 |
| 2003-02-24 | 191.20 |
| 2003-02-25 | 189.54 |
| 2003-02-26 | 190.91 |
| 2003-02-27 | 191.83 |
| 2003-02-28 | 192.43 |
| 2003-03-03 | 190.91 |
| 2003-03-04 | 185.85 |
| 2003-03-05 | 186.96 |
| 2003-03-06 | 183.69 |
| 2003-03-07 | 186.91 |
| 2003-03-10 | 183.49 |
| 2003-03-11 | 182.86 |
| 2003-03-12 | 183.18 |
| 2003-03-13 | 192.13 |
| 2003-03-14 | 192.97 |
| 2003-03-17 | 199.35 |
| 2003-03-18 | 203.88 |
| 2003-03-19 | 203.35 |
| 2003-03-20 | 203.10 |
| 2003-03-21 | 211.97 |
| 2003-03-24 | 203.87 |
| 2003-03-25 | 204.83 |
| 2003-03-26 | 205.26 |
| 2003-03-27 | 203.28 |
| 2003-03-28 | 203.05 |
| 2003-03-31 | 199.59 |
| 2003-04-01 | 201.84 |
| 2003-04-02 | 206.93 |
| 2003-04-03 | 204.57 |
| 2003-04-04 | 206.33 |
| 2003-04-07 | 207.07 |
| 2003-04-08 | 204.39 |
| 2003-04-09 | 200.47 |
| 2003-04-10 | 202.30 |
| 2003-04-11 | 201.66 |
| 2003-04-14 | 205.66 |
| 2003-04-15 | 208.53 |
| 2003-04-16 | 205.04 |
| 2003-04-17 | 207.10 |
| 2003-04-18 | . |
| 2003-04-21 | 207.24 |
| 2003-04-22 | 210.69 |
| 2003-04-23 | 213.41 |
| 2003-04-24 | 213.27 |
| 2003-04-25 | 208.79 |
| 2003-04-28 | 213.72 |
| 2003-04-29 | 215.35 |
| 2003-04-30 | 216.84 |
| 2003-05-01 | 214.85 |
| 2003-05-02 | 217.78 |
| 2003-05-05 | 217.28 |
| 2003-05-06 | 218.11 |
| 2003-05-07 | 216.14 |
| 2003-05-08 | 213.53 |
| 2003-05-09 | 217.06 |
| 2003-05-12 | 220.26 |
| 2003-05-13 | 219.01 |
| 2003-05-14 | 217.72 |
| 2003-05-15 | 218.14 |
| 2003-05-16 | 217.44 |
| 2003-05-19 | 212.58 |
| 2003-05-20 | 212.84 |
| 2003-05-21 | 212.39 |
| 2003-05-22 | 212.95 |
| 2003-05-23 | 213.41 |
| 2003-05-26 | . |
| 2003-05-27 | 217.32 |
| 2003-05-28 | 216.93 |
| 2003-05-29 | 214.81 |
| 2003-05-30 | 218.80 |
| 2003-06-02 | 220.34 |
| 2003-06-03 | 220.17 |
| 2003-06-04 | 223.35 |
| 2003-06-05 | 222.49 |
| 2003-06-06 | 221.58 |
| 2003-06-09 | 218.97 |
| 2003-06-10 | 220.77 |
| 2003-06-11 | 221.76 |
| 2003-06-12 | 223.70 |
| 2003-06-13 | 221.94 |
| 2003-06-16 | 225.69 |
| 2003-06-17 | 226.02 |
| 2003-06-18 | 223.84 |
| 2003-06-19 | 221.70 |
| 2003-06-20 | 220.87 |
| 2003-06-23 | 216.36 |
| 2003-06-24 | 216.81 |
| 2003-06-25 | 215.71 |
| 2003-06-26 | 218.44 |
| 2003-06-27 | 215.64 |
| 2003-06-30 | 215.78 |
| 2003-07-01 | 215.62 |
| 2003-07-02 | 217.80 |
| 2003-07-03 | 215.61 |
| 2003-07-04 | . |
| 2003-07-07 | 218.98 |
| 2003-07-08 | 218.50 |
| 2003-07-09 | 218.10 |
| 2003-07-10 | 215.19 |
| 2003-07-11 | 216.50 |
| 2003-07-14 | 217.93 |
| 2003-07-15 | 217.05 |
| 2003-07-16 | 216.05 |
| 2003-07-17 | 216.12 |
| 2003-07-18 | 220.93 |
| 2003-07-21 | 220.19 |
| 2003-07-22 | 223.74 |
| 2003-07-23 | 222.75 |
| 2003-07-24 | 226.70 |
| 2003-07-25 | 232.59 |
| 2003-07-28 | 232.60 |
| 2003-07-29 | 231.73 |
| 2003-07-30 | 231.52 |
| 2003-07-31 | 233.36 |
| 2003-08-01 | 231.24 |
| 2003-08-04 | 230.67 |
| 2003-08-05 | 227.42 |
| 2003-08-06 | 226.68 |
| 2003-08-07 | 226.49 |
| 2003-08-08 | 227.65 |
| 2003-08-11 | 228.42 |
| 2003-08-12 | 229.95 |
| 2003-08-13 | 229.32 |
| 2003-08-14 | 231.91 |
| 2003-08-15 | 231.36 |
| 2003-08-18 | 234.67 |
| 2003-08-19 | 236.31 |
| 2003-08-20 | 236.27 |
| 2003-08-21 | 237.82 |
| 2003-08-22 | 235.08 |
| 2003-08-25 | 234.30 |
| 2003-08-26 | 233.47 |
| 2003-08-27 | 233.75 |
| 2003-08-28 | 235.84 |
| 2003-08-29 | 236.41 |
| 2003-09-01 | . |
| 2003-09-02 | 239.16 |
| 2003-09-03 | 239.08 |
| 2003-09-04 | 237.22 |
| 2003-09-05 | 235.38 |
| 2003-09-08 | 237.67 |
| 2003-09-09 | 235.61 |
| 2003-09-10 | 231.86 |
| 2003-09-11 | 232.09 |
| 2003-09-12 | 235.58 |
| 2003-09-15 | 233.81 |
| 2003-09-16 | 235.11 |
| 2003-09-17 | 231.25 |
| 2003-09-18 | 231.80 |
| 2003-09-19 | 231.41 |
| 2003-09-22 | 226.88 |
| 2003-09-23 | 227.92 |
| 2003-09-24 | 223.37 |
| 2003-09-25 | 220.93 |
| 2003-09-26 | 221.64 |
| 2003-09-29 | 224.80 |
| 2003-09-30 | 222.61 |
| 2003-10-01 | 225.91 |
| 2003-10-02 | 226.77 |
| 2003-10-03 | 230.71 |
| 2003-10-06 | 231.00 |
| 2003-10-07 | 231.61 |
| 2003-10-08 | 232.38 |
| 2003-10-09 | 232.87 |
| 2003-10-10 | 231.61 |
| 2003-10-13 | 233.39 |
| 2003-10-14 | 233.84 |
| 2003-10-15 | 233.93 |
| 2003-10-16 | 235.17 |
| 2003-10-17 | 233.91 |
| 2003-10-20 | 235.19 |
| 2003-10-21 | 234.56 |
| 2003-10-22 | 228.68 |
| 2003-10-23 | 231.45 |
| 2003-10-24 | 230.70 |
| 2003-10-27 | 232.11 |
| 2003-10-28 | 233.09 |
| 2003-10-29 | 235.44 |
| 2003-10-30 | 239.04 |
| 2003-10-31 | 238.83 |
| 2003-11-03 | 239.44 |
| 2003-11-04 | 238.58 |
| 2003-11-05 | 238.70 |
| 2003-11-06 | 240.12 |
| 2003-11-07 | 240.34 |
| 2003-11-10 | 238.70 |
| 2003-11-11 | 238.50 |
| 2003-11-12 | 240.35 |
| 2003-11-13 | 240.04 |
| 2003-11-14 | 239.79 |
| 2003-11-17 | 238.28 |
| 2003-11-18 | 236.45 |
| 2003-11-19 | 237.51 |
| 2003-11-20 | 235.73 |
| 2003-11-21 | 235.50 |
| 2003-11-24 | 239.29 |
| 2003-11-25 | 242.97 |
| 2003-11-26 | 245.98 |
| 2003-11-27 | . |
| 2003-11-28 | 245.44 |
| 2003-12-01 | 252.08 |
| 2003-12-02 | 250.69 |
| 2003-12-03 | 252.93 |
| 2003-12-04 | 255.71 |
| 2003-12-05 | 252.58 |
| 2003-12-08 | 255.81 |
| 2003-12-09 | 257.59 |
| 2003-12-10 | 255.69 |
| 2003-12-11 | 257.35 |
| 2003-12-12 | 259.64 |
| 2003-12-15 | 258.25 |
| 2003-12-16 | 259.49 |
| 2003-12-17 | 258.74 |
| 2003-12-18 | 261.20 |
| 2003-12-19 | 260.09 |
| 2003-12-22 | 263.45 |
| 2003-12-23 | 264.53 |
| 2003-12-24 | 263.93 |
| 2003-12-25 | . |
| 2003-12-26 | 265.01 |
| 2003-12-29 | 268.26 |
| 2003-12-30 | 265.97 |
| 2003-12-31 | 267.59 |
| 2004-01-01 | . |
| 2004-01-02 | 265.81 |
| 2004-01-05 | 269.74 |
| 2004-01-06 | 267.68 |
| 2004-01-07 | 267.11 |
| 2004-01-08 | 269.66 |
| 2004-01-09 | 263.42 |
| 2004-01-12 | 265.00 |
| 2004-01-13 | 263.76 |
| 2004-01-14 | 265.32 |
| 2004-01-15 | 264.81 |
| 2004-01-16 | 265.35 |
| 2004-01-19 | . |
| 2004-01-20 | 263.99 |
| 2004-01-21 | 263.51 |
| 2004-01-22 | 259.01 |
| 2004-01-23 | 255.41 |
| 2004-01-26 | 258.27 |
| 2004-01-27 | 258.95 |
| 2004-01-28 | 259.81 |
| 2004-01-29 | 259.92 |
| 2004-01-30 | 261.78 |
| 2004-02-02 | 260.54 |
| 2004-02-03 | 258.52 |
| 2004-02-04 | 257.88 |
| 2004-02-05 | 260.94 |
| 2004-02-06 | 264.13 |
| 2004-02-09 | 263.97 |
| 2004-02-10 | 265.72 |
| 2004-02-11 | 269.68 |
| 2004-02-12 | 268.98 |
| 2004-02-13 | 266.18 |
| 2004-02-16 | . |
| 2004-02-17 | 268.23 |
| 2004-02-18 | 268.00 |
| 2004-02-19 | 268.85 |
| 2004-02-20 | 266.97 |
| 2004-02-23 | 267.33 |
| 2004-02-24 | 267.08 |
| 2004-02-25 | 269.18 |
| 2004-02-26 | 267.78 |
| 2004-02-27 | 268.32 |
| 2004-03-01 | 271.46 |
| 2004-03-02 | 268.75 |
| 2004-03-03 | 268.39 |
| 2004-03-04 | 268.62 |
| 2004-03-05 | 268.23 |
| 2004-03-08 | 266.38 |
| 2004-03-09 | 262.56 |
| 2004-03-10 | 256.46 |
| 2004-03-11 | 253.71 |
| 2004-03-12 | 256.62 |
| 2004-03-15 | 250.55 |
| 2004-03-16 | 252.43 |
| 2004-03-17 | 255.48 |
| 2004-03-18 | 254.43 |
| 2004-03-19 | 254.06 |
| 2004-03-22 | 249.07 |
| 2004-03-23 | 250.92 |
| 2004-03-24 | 251.20 |
| 2004-03-25 | 257.29 |
| 2004-03-26 | 255.91 |
| 2004-03-29 | 261.06 |
| 2004-03-30 | 261.87 |
| 2004-03-31 | 261.97 |
| 2004-04-01 | 264.03 |
| 2004-04-02 | 268.52 |
| 2004-04-05 | 269.48 |
| 2004-04-06 | 269.98 |
| 2004-04-07 | 266.81 |
| 2004-04-08 | 265.69 |
| 2004-04-09 | . |
| 2004-04-12 | 269.01 |
| 2004-04-13 | 265.41 |
| 2004-04-14 | 267.21 |
| 2004-04-15 | 268.81 |
| 2004-04-16 | 270.50 |
| 2004-04-19 | 270.44 |
| 2004-04-20 | 266.00 |
| 2004-04-21 | 266.01 |
| 2004-04-22 | 272.13 |
| 2004-04-23 | 270.91 |
| 2004-04-26 | 271.23 |
| 2004-04-27 | 271.40 |
| 2004-04-28 | 265.33 |
| 2004-04-29 | 261.49 |
| 2004-04-30 | 261.27 |
| 2004-05-03 | 261.50 |
| 2004-05-04 | 263.83 |
| 2004-05-05 | 263.22 |
| 2004-05-06 | 260.97 |
| 2004-05-07 | 253.65 |
| 2004-05-10 | 250.25 |
| 2004-05-11 | 253.73 |
| 2004-05-12 | 252.07 |
| 2004-05-13 | 254.23 |
| 2004-05-14 | 253.34 |
| 2004-05-17 | 249.19 |
| 2004-05-18 | 251.90 |
| 2004-05-19 | 252.23 |
| 2004-05-20 | 251.70 |
| 2004-05-21 | 253.97 |
| 2004-05-24 | 255.42 |
| 2004-05-25 | 259.58 |
| 2004-05-26 | 260.86 |
| 2004-05-27 | 264.13 |
| 2004-05-28 | 263.80 |
| 2004-05-31 | . |
| 2004-06-01 | 263.42 |
| 2004-06-02 | 265.48 |
| 2004-06-03 | 259.82 |
| 2004-06-04 | 262.65 |
| 2004-06-07 | 266.95 |
| 2004-06-08 | 267.97 |
| 2004-06-09 | 266.89 |
| 2004-06-10 | 267.09 |
| 2004-06-11 | . |
| 2004-06-14 | 264.45 |
| 2004-06-15 | 265.20 |
| 2004-06-16 | 265.30 |
| 2004-06-17 | 265.85 |
| 2004-06-18 | 269.13 |
| 2004-06-21 | 268.85 |
| 2004-06-22 | 268.82 |
| 2004-06-23 | 272.20 |
| 2004-06-24 | 270.69 |
| 2004-06-25 | 271.55 |
| 2004-06-28 | 272.35 |
| 2004-06-29 | 276.65 |
| 2004-06-30 | 277.74 |
| 2004-07-01 | 272.82 |
| 2004-07-02 | 271.53 |
| 2004-07-05 | . |
| 2004-07-06 | 269.07 |
| 2004-07-07 | 270.43 |
| 2004-07-08 | 268.16 |
| 2004-07-09 | 269.71 |
| 2004-07-12 | 270.30 |
| 2004-07-13 | 269.83 |
| 2004-07-14 | 269.86 |
| 2004-07-15 | 269.52 |
| 2004-07-16 | 269.58 |
| 2004-07-19 | 269.24 |
| 2004-07-20 | 270.55 |
| 2004-07-21 | 267.10 |
| 2004-07-22 | 264.97 |
| 2004-07-23 | 263.86 |
| 2004-07-26 | 261.77 |
| 2004-07-27 | 264.98 |
| 2004-07-28 | 266.45 |
| 2004-07-29 | 270.84 |
| 2004-07-30 | 269.25 |
| 2004-08-02 | 270.54 |
| 2004-08-03 | 269.06 |
| 2004-08-04 | 270.85 |
| 2004-08-05 | 266.01 |
| 2004-08-06 | 260.15 |
| 2004-08-09 | 261.44 |
| 2004-08-10 | 265.12 |
| 2004-08-11 | 264.95 |
| 2004-08-12 | 261.62 |
| 2004-08-13 | 259.69 |
| 2004-08-16 | 266.59 |
| 2004-08-17 | 267.06 |
| 2004-08-18 | 269.38 |
| 2004-08-19 | 268.65 |
| 2004-08-20 | 271.06 |
| 2004-08-23 | 269.51 |
| 2004-08-24 | 271.80 |
| 2004-08-25 | 275.48 |
| 2004-08-26 | 277.40 |
| 2004-08-27 | 277.37 |
| 2004-08-30 | 275.72 |
| 2004-08-31 | 277.56 |
| 2004-09-01 | 277.64 |
| 2004-09-02 | 281.31 |
| 2004-09-03 | 281.48 |
| 2004-09-06 | . |
| 2004-09-07 | 283.81 |
| 2004-09-08 | 280.02 |
| 2004-09-09 | 280.75 |
| 2004-09-10 | 280.18 |
| 2004-09-13 | 279.80 |
| 2004-09-14 | 278.42 |
| 2004-09-15 | 278.45 |
| 2004-09-16 | 280.67 |
| 2004-09-17 | 280.39 |
| 2004-09-20 | 280.77 |
| 2004-09-21 | 281.61 |
| 2004-09-22 | 278.91 |
| 2004-09-23 | 275.78 |
| 2004-09-24 | 278.36 |
| 2004-09-27 | 278.18 |
| 2004-09-28 | 284.38 |
| 2004-09-29 | 286.91 |
| 2004-09-30 | 289.73 |
| 2004-10-01 | 291.12 |
| 2004-10-04 | 291.34 |
| 2004-10-05 | 291.27 |
| 2004-10-06 | 295.19 |
| 2004-10-07 | 291.57 |
| 2004-10-08 | 289.91 |
| 2004-10-11 | 289.97 |
| 2004-10-12 | 288.47 |
| 2004-10-13 | 283.54 |
| 2004-10-14 | 283.04 |
| 2004-10-15 | 285.77 |
| 2004-10-18 | 287.34 |
| 2004-10-19 | 282.00 |
| 2004-10-20 | 281.97 |
| 2004-10-21 | 282.53 |
| 2004-10-22 | 282.51 |
| 2004-10-25 | 283.72 |
| 2004-10-26 | 285.71 |
| 2004-10-27 | 290.21 |
| 2004-10-28 | 287.38 |
| 2004-10-29 | 291.17 |
| 2004-11-01 | 291.07 |
| 2004-11-02 | 290.69 |
| 2004-11-03 | 294.15 |
| 2004-11-04 | 300.10 |
| 2004-11-05 | 300.89 |
| 2004-11-08 | 300.35 |
| 2004-11-09 | 302.67 |
| 2004-11-10 | 302.95 |
| 2004-11-11 | 305.44 |
| 2004-11-12 | 307.63 |
| 2004-11-15 | 306.66 |
| 2004-11-16 | 305.16 |
| 2004-11-17 | 307.51 |
| 2004-11-18 | 310.13 |
| 2004-11-19 | 308.20 |
| 2004-11-22 | 310.84 |
| 2004-11-23 | 311.10 |
| 2004-11-24 | 313.78 |
| 2004-11-25 | . |
| 2004-11-26 | 314.91 |
| 2004-11-29 | 315.33 |
| 2004-11-30 | 315.02 |
| 2004-12-01 | 319.20 |
| 2004-12-02 | 316.77 |
| 2004-12-03 | 316.52 |
| 2004-12-06 | 316.65 |
| 2004-12-07 | 310.50 |
| 2004-12-08 | 311.35 |
| 2004-12-09 | 313.63 |
| 2004-12-10 | 312.96 |
| 2004-12-13 | 317.76 |
| 2004-12-14 | 318.74 |
| 2004-12-15 | 322.46 |
| 2004-12-16 | 319.99 |
| 2004-12-17 | 318.83 |
| 2004-12-20 | 321.30 |
| 2004-12-21 | 325.38 |
| 2004-12-22 | 326.51 |
| 2004-12-23 | 326.92 |
| 2004-12-24 | . |
| 2004-12-27 | 326.24 |
| 2004-12-28 | 327.86 |
| 2004-12-29 | 327.18 |
| 2004-12-30 | 327.23 |
| 2004-12-31 | 326.08 |
| 2005-01-03 | 324.37 |
| 2005-01-04 | 315.71 |
| 2005-01-05 | 310.89 |
| 2005-01-06 | 314.61 |
| 2005-01-07 | 313.67 |
| 2005-01-10 | 315.43 |
| 2005-01-11 | 311.84 |
| 2005-01-12 | 314.49 |
| 2005-01-13 | 313.07 |
| 2005-01-14 | 316.68 |
| 2005-01-17 | . |
| 2005-01-18 | 319.76 |
| 2005-01-19 | 318.20 |
| 2005-01-20 | 317.39 |
| 2005-01-21 | 315.99 |
| 2005-01-24 | 311.28 |
| 2005-01-25 | 313.41 |
| 2005-01-26 | 314.59 |
| 2005-01-27 | 315.98 |
#2005-01-28| 317.62
#2005-01-31| 321.84
#2005-02-01| 324.62
#2005-02-02| 327.50
#2005-02-03| 326.28
#2005-02-04| 330.39
#2005-02-07| 331.56
#2005-02-08| 330.85
#2005-02-09| 327.58
#2005-02-10| 332.70
#2005-02-11| 335.86
#2005-02-14| 337.01
#2005-02-15| 339.89
#2005-02-16| 341.28
#2005-02-17| 339.69
#2005-02-18| 343.22
#2005-02-21| .
#2005-02-22| 338.01
#2005-02-23| 342.94
#2005-02-24| 347.36
#2005-02-25| 352.17
#2005-02-28| 347.89
#2005-03-01| 349.58
#2005-03-02| 347.74
#2005-03-03| 348.63
#2005-03-04| 357.42
#2005-03-07| 355.24
#2005-03-08| 354.78
#2005-03-09| 356.71
#2005-03-10| 353.32
#2005-03-11| 352.20
#2005-03-14| 352.07
#2005-03-15| 348.00
#2005-03-16| 340.07
#2005-03-17| 343.78
#2005-03-18| 344.95
#2005-03-21| 342.05
#2005-03-22| 343.06
#2005-03-23| 340.78
#2005-03-24| 340.27
#2005-03-25| .
#2005-03-28| 339.98
#2005-03-29| 333.91
#2005-03-30| 338.67
#2005-03-31| 341.51
#2005-04-01| 339.42
#2005-04-04| 337.93
#2005-04-05| 339.53
#2005-04-06| 340.31
#2005-04-07| 341.78
#2005-04-08| 336.59
#2005-04-11| 335.47
#2005-04-12| 334.31
#2005-04-13| 325.73
#2005-04-14| 316.77
#2005-04-15| 308.60
#2005-04-18| 312.53
#2005-04-19| 317.97
#2005-04-20| 311.94
#2005-04-21| 319.14
#2005-04-22| 315.86
#2005-04-25| 320.53
#2005-04-26| 314.47
#2005-04-27| 311.04
#2005-04-28| 309.36
#2005-04-29| 317.22
#2005-05-02| 320.35
#2005-05-03| 322.13
#2005-05-04| 328.43
#2005-05-05| 327.88
#2005-05-06| 328.29
#2005-05-09| 328.89
#2005-05-10| 324.62
#2005-05-11| 325.04
#2005-05-12| 316.51
#2005-05-13| 312.02
#2005-05-16| 311.74
#2005-05-17| 315.66
#2005-05-18| 323.64
#2005-05-19| 322.85
#2005-05-20| 320.52
#2005-05-23| 323.23
#2005-05-24| 322.15
#2005-05-25| 318.70
#2005-05-26| 321.01
#2005-05-27| 320.73
#2005-05-30| .
#2005-05-31| 318.58
#2005-06-01| 323.42
#2005-06-02| 322.09
#2005-06-03| 320.22
#2005-06-06| 320.38
#2005-06-07| 322.57
#2005-06-08| 321.24
#2005-06-09| 321.04
#2005-06-10| 323.14
#2005-06-13| 324.21
#2005-06-14| 326.98
#2005-06-15| 329.34
#2005-06-16| 333.81
#2005-06-17| 331.65
#2005-06-20| 328.39
#2005-06-21| 326.18
#2005-06-22| 327.15
#2005-06-23| 320.26
#2005-06-24| 316.68
#2005-06-27| 316.69
#2005-06-28| 322.40
#2005-06-29| 321.66
#2005-06-30| 317.05
#2005-07-01| 316.17
#2005-07-04| .
#2005-07-05| 316.24
#2005-07-06| 315.56
#2005-07-07| 316.00
#2005-07-08| 322.97
#2005-07-11| 327.32
#2005-07-12| 327.13
#2005-07-13| 326.06
#2005-07-14| 327.46
#2005-07-15| 327.05
#2005-07-18| 325.84
#2005-07-19| 329.89
#2005-07-20| 334.49
#2005-07-21| 331.44
#2005-07-22| 333.55
#2005-07-25| 330.82
#2005-07-26| 322.94
#2005-07-27| 328.07
#2005-07-28| 333.29
#2005-07-29| 331.59
#2005-08-01| 330.29
#2005-08-02| 333.87
#2005-08-03| 335.38
#2005-08-04| 331.81
#2005-08-05| 330.79
#2005-08-08| 330.56
#2005-08-09| 332.54
#2005-08-10| 331.97
#2005-08-11| 334.95
#2005-08-12| 332.02
#2005-08-15| 331.90
#2005-08-16| 325.84
#2005-08-17| 325.87
#2005-08-18| 323.45
#2005-08-19| 324.76
#2005-08-22| 324.09
#2005-08-23| 319.22
#2005-08-24| 316.90
#2005-08-25| 315.15
#2005-08-26| 313.14
#2005-08-29| 314.48
#2005-08-30| 311.69
#2005-08-31| 313.09
#2005-09-01| 312.26
#2005-09-02| 311.30
#2005-09-05| .
#2005-09-06| 313.52
#2005-09-07| 317.58
#2005-09-08| 316.90
#2005-09-09| 318.53
#2005-09-12| 318.49
#2005-09-13| 314.91
#2005-09-14| 314.76
#2005-09-15| 311.93
#2005-09-16| 313.15
#2005-09-19| 309.49
#2005-09-20| 305.16
#2005-09-21| 298.32
#2005-09-22| 299.12
#2005-09-23| 302.51
#2005-09-26| 301.28
#2005-09-27| 301.83
#2005-09-28| 300.23
#2005-09-29| 302.05
#2005-09-30| 306.17
#2005-10-03| 305.39
#2005-10-04| 303.09
#2005-10-05| 296.33
#2005-10-06| 294.57
#2005-10-07| 297.92
#2005-10-10| 297.27
#2005-10-11| 296.89
#2005-10-12| 296.02
#2005-10-13| 296.82
#2005-10-14| 297.37
#2005-10-17| 298.15
#2005-10-18| 294.09
#2005-10-19| 296.92
#2005-10-20| 297.20
#2005-10-21| 299.41
#2005-10-24| 306.00
#2005-10-25| 305.91
#2005-10-26| 308.48
#2005-10-27| 305.64
#2005-10-28| 311.29
#2005-10-31| 313.33
#2005-11-01| 313.12
#2005-11-02| 316.05
#2005-11-03| 315.11
#2005-11-04| 315.39
#2005-11-07| 314.66
#2005-11-08| 313.36
#2005-11-09| 312.72
#2005-11-10| 317.83
#2005-11-11| 320.83
#2005-11-14| 320.06
#2005-11-15| 320.22
#2005-11-16| 316.54
#2005-11-17| 320.32
#2005-11-18| 322.20
#2005-11-21| 322.69
#2005-11-22| 324.86
#2005-11-23| 323.65
#2005-11-24| .
#2005-11-25| 324.67
#2005-11-28| 323.06
#2005-11-29| 325.81
#2005-11-30| 321.40
#2005-12-01| 326.04
#2005-12-02| 325.78
#2005-12-05| 326.14
#2005-12-06| 328.16
#2005-12-07| 326.75
#2005-12-08| 326.63
#2005-12-09| 325.68
#2005-12-12| 326.53
#2005-12-13| 329.53
#2005-12-14| 328.37
#2005-12-15| 326.05
#2005-12-16| 322.20
#2005-12-19| 320.82
#2005-12-20| 319.81
#2005-12-21| 324.52
#2005-12-22| 327.17
#2005-12-23| 328.30
#2005-12-26| .
#2005-12-27| 326.21
#2005-12-28| 327.47
#2005-12-29| 326.83
#2005-12-30| 324.50
#2006-01-02| .
#2006-01-03| 330.57
#2006-01-04| 329.14
#2006-01-05| 331.19
#2006-01-06| 335.45
#2006-01-09| 334.24
#2006-01-10| 333.14
#2006-01-11| 330.68
#2006-01-12| 326.23
#2006-01-13| 325.35
#2006-01-16| .
#2006-01-17| 325.63
#2006-01-18| 323.14
#2006-01-19| 327.18
#2006-01-20| 323.43
#2006-01-23| 326.42
#2006-01-24| 329.78
#2006-01-25| 329.52
#2006-01-26| 331.79
#2006-01-27| 332.41
#2006-01-30| 333.83
#2006-01-31| 333.77
#2006-02-01| 334.78
#2006-02-02| 330.16
#2006-02-03| 327.93
#2006-02-06| 329.73
#2006-02-07| 326.35
#2006-02-08| 327.50
#2006-02-09| 328.95
#2006-02-10| 331.67
#2006-02-13| 329.34
#2006-02-14| 335.46
#2006-02-15| 336.20
#2006-02-16| 339.12
#2006-02-17| 339.53
#2006-02-20| .
#2006-02-21| 338.43
#2006-02-22| 337.87
#2006-02-23| 338.44
#2006-02-24| 337.10
#2006-02-27| 337.73
#2006-02-28| 335.34
#2006-03-01| 339.85
#2006-03-02| 340.38
#2006-03-03| 340.41
#2006-03-06| 336.72
#2006-03-07| 335.05
#2006-03-08| 331.11
#2006-03-09| 330.67
#2006-03-10| 334.74
#2006-03-13| 335.48
#2006-03-14| 339.39
#2006-03-15| 342.37
#2006-03-16| 343.52
#2006-03-17| 342.32
#2006-03-20| 340.65
#2006-03-21| 338.86
#2006-03-22| 340.40
#2006-03-23| 338.76
#2006-03-24| 337.20
#2006-03-27| 336.10
#2006-03-28| 335.55
#2006-03-29| 338.49
#2006-03-30| 338.71
#2006-03-31| 337.58
#2006-04-03| 339.94
#2006-04-04| 340.48
#2006-04-05| 343.16
#2006-04-06| 343.66
#2006-04-07| 340.12
#2006-04-10| 339.50
#2006-04-11| 336.76
#2006-04-12| 337.63
#2006-04-13| 338.76
#2006-04-14| .
#2006-04-17| 337.77
#2006-04-18| 343.77
#2006-04-19| 346.41
#2006-04-20| 348.41
#2006-04-21| 350.86
#2006-04-24| 349.14
#2006-04-25| 347.96
#2006-04-26| 347.60
#2006-04-27| 348.06
#2006-04-28| 346.48
#2006-05-01| 348.05
#2006-05-02| 351.64
#2006-05-03| 353.10
#2006-05-04| 354.41
#2006-05-05| 357.60
#2006-05-08| 358.94
#2006-05-09| 361.03
#2006-05-10| 359.12
#2006-05-11| 355.66
#2006-05-12| 349.34
#2006-05-15| 348.49
#2006-05-16| 349.30
#2006-05-17| 343.64
#2006-05-18| 341.10
#2006-05-19| 342.00
#2006-05-22| 337.36
#2006-05-23| 336.62
#2006-05-24| 335.35
#2006-05-25| 339.02
#2006-05-26| 342.22
#2006-05-29| .
#2006-05-30| 336.82
#2006-05-31| 340.63
#2006-06-01| 344.05
#2006-06-02| 346.50
#2006-06-05| 338.81
#2006-06-06| 336.70
#2006-06-07| 330.83
#2006-06-08| 329.26
#2006-06-09| 326.87
#2006-06-12| 321.69
#2006-06-13| 317.20
#2006-06-14| 321.06
#2006-06-15| 329.20
#2006-06-16| 327.62
#2006-06-19| 322.04
#2006-06-20| 322.64
#2006-06-21| 328.89
#2006-06-22| 327.84
#2006-06-23| 335.18
#2006-06-26| 336.71
#2006-06-27| 332.58
#2006-06-28| 332.62
#2006-06-29| 342.56
#2006-06-30| 343.56
#2006-07-03| 346.20
#2006-07-04| .
#2006-07-05| 342.74
#2006-07-06| 342.28
#2006-07-07| 338.64
#2006-07-10| 340.17
#2006-07-11| 342.25
#2006-07-12| 339.56
#2006-07-13| 332.81
#2006-07-14| 331.42
#2006-07-17| 330.52
#2006-07-18| 331.95
#2006-07-19| 338.50
#2006-07-20| 333.34
#2006-07-21| 330.16
#2006-07-24| 335.30
#2006-07-25| 336.52
#2006-07-26| 336.38
#2006-07-27| 330.19
#2006-07-28| 334.96
#2006-07-31| 334.51
#2006-08-01| 331.89
#2006-08-02| 336.36
#2006-08-03| 339.20
#2006-08-04| 339.01
#2006-08-07| 338.81
#2006-08-08| 337.10
#2006-08-09| 337.10
#2006-08-10| 338.01
#2006-08-11| 336.85
#2006-08-14| 338.23
#2006-08-15| 344.10
#2006-08-16| 349.64
#2006-08-17| 350.37
#2006-08-18| 350.06
#2006-08-21| 347.32
#2006-08-22| 347.99
#2006-08-23| 347.72
#2006-08-24| 345.14
#2006-08-25| 345.03
#2006-08-28| 346.34
#2006-08-29| 348.41
#2006-08-30| 350.14
#2006-08-31| 351.76
#2006-09-01| 355.21
#2006-09-04| .
#2006-09-05| 353.74
#2006-09-06| 350.19
#2006-09-07| 346.11
#2006-09-08| 349.48
#2006-09-11| 344.33
#2006-09-12| 348.58
#2006-09-13| 349.97
#2006-09-14| 352.28
#2006-09-15| 353.59
#2006-09-18| 356.76
#2006-09-19| 355.61
#2006-09-20| 360.65
#2006-09-21| 356.76
#2006-09-22| 357.51
#2006-09-25| 360.93
#2006-09-26| 365.83
#2006-09-27| 364.74
#2006-09-28| 366.92
#2006-09-29| 363.34
#2006-10-02| 362.62
#2006-10-03| 363.18
#2006-10-04| 364.43
#2006-10-05| 366.99
#2006-10-06| 368.84
#2006-10-09| 371.54
#2006-10-10| 371.67
#2006-10-11| 367.15
#2006-10-12| 370.86
#2006-10-13| 372.42
#2006-10-16| 374.79
#2006-10-17| 370.98
#2006-10-18| 372.87
#2006-10-19| 373.96
#2006-10-20| 372.80
#2006-10-23| 373.72
#2006-10-24| 375.37
#2006-10-25| 375.77
#2006-10-26| 378.73
#2006-10-27| 377.97
#2006-10-30| 381.96
#2006-10-31| 380.08
#2006-11-01| 379.98
#2006-11-02| 382.84
#2006-11-03| 381.05
#2006-11-06| 385.37
#2006-11-07| 385.63
#2006-11-08| 388.03
#2006-11-09| 387.75
#2006-11-10| 387.02
#2006-11-13| 391.85
#2006-11-14| 392.58
#2006-11-15| 394.12
#2006-11-16| 395.94
#2006-11-17| 393.37
#2006-11-20| 393.51
#2006-11-21| 393.97
#2006-11-22| 397.92
#2006-11-23| .
#2006-11-24| 397.84
#2006-11-27| 390.44
#2006-11-28| 390.55
#2006-11-29| 393.78
#2006-11-30| 391.95
#2006-12-01| 390.49
#2006-12-04| 394.68
#2006-12-05| 395.59
#2006-12-06| 395.58
#2006-12-07| 396.14
#2006-12-08| 396.24
#2006-12-11| 396.18
#2006-12-12| 394.11
#2006-12-13| 394.63
#2006-12-14| 398.15
#2006-12-15| 401.09
#2006-12-18| 398.97
#2006-12-19| 400.95
#2006-12-20| 403.93
#2006-12-21| 399.47
#2006-12-22| 397.37
#2006-12-25| .
#2006-12-26| 401.17
#2006-12-27| 405.56
#2006-12-28| 404.35
#2006-12-29| 401.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 403.67
#2007-01-04| 399.34
#2007-01-05| 396.01
#2007-01-08| 395.14
#2007-01-09| 394.71
#2007-01-10| 395.23
#2007-01-11| 400.99
#2007-01-12| 407.11
#2007-01-15| .
#2007-01-16| 410.92
#2007-01-17| 411.74
#2007-01-18| 410.52
#2007-01-19| 413.66
#2007-01-22| 409.39
#2007-01-23| 412.64
#2007-01-24| 418.38
#2007-01-25| 413.35
#2007-01-26| 412.62
#2007-01-29| 413.79
#2007-01-30| 412.91
#2007-01-31| 416.93
#2007-02-01| 421.07
#2007-02-02| 419.95
#2007-02-05| 415.91
#2007-02-06| 419.08
#2007-02-07| 420.34
#2007-02-08| 418.44
#2007-02-09| 420.15
#2007-02-12| 420.37
#2007-02-13| 426.48
#2007-02-14| 429.14
#2007-02-15| 431.13
#2007-02-16| 433.21
#2007-02-19| .
#2007-02-20| 436.94
#2007-02-21| 438.26
#2007-02-22| 435.86
#2007-02-23| 437.20
#2007-02-26| 438.66
#2007-02-27| 422.83
#2007-02-28| 422.69
#2007-03-01| 419.88
#2007-03-02| 412.39
#2007-03-05| 408.71
#2007-03-06| 417.19
#2007-03-07| 416.34
#2007-03-08| 421.60
#2007-03-09| 424.35
#2007-03-12| 428.35
#2007-03-13| 417.50
#2007-03-14| 418.98
#2007-03-15| 424.60
#2007-03-16| 419.83
#2007-03-19| 425.63
#2007-03-20| 429.40
#2007-03-21| 434.87
#2007-03-22| 433.80
#2007-03-23| 434.52
#2007-03-26| 438.26
#2007-03-27| 431.90
#2007-03-28| 428.14
#2007-03-29| 428.47
#2007-03-30| 428.96
#2007-04-02| 428.54
#2007-04-03| 433.19
#2007-04-04| 433.72
#2007-04-05| 433.42
#2007-04-06| .
#2007-04-09| 439.37
#2007-04-10| 434.27
#2007-04-11| 431.58
#2007-04-12| 437.81
#2007-04-13| 438.52
#2007-04-16| 443.83
#2007-04-17| 441.61
#2007-04-18| 440.22
#2007-04-19| 438.88
#2007-04-20| 442.93
#2007-04-23| 442.24
#2007-04-24| 443.14
#2007-04-25| 449.41
#2007-04-26| 447.76
#2007-04-27| 447.06
#2007-04-30| 438.60
#2007-05-01| 436.29
#2007-05-02| 442.44
#2007-05-03| 448.19
#2007-05-04| 447.81
#2007-05-07| 451.15
#2007-05-08| 449.87
#2007-05-09| 452.56
#2007-05-10| 446.85
#2007-05-11| 451.19
#2007-05-14| 450.48
#2007-05-15| 455.21
#2007-05-16| 459.45
#2007-05-17| 461.97
#2007-05-18| 463.96
#2007-05-21| 463.94
#2007-05-22| 463.23
#2007-05-23| 461.15
#2007-05-24| 453.34
#2007-05-25| 458.54
#2007-05-28| .
#2007-05-29| 457.31
#2007-05-30| 463.78
#2007-05-31| 464.12
#2007-06-01| 469.42
#2007-06-04| 470.08
#2007-06-05| 471.12
#2007-06-06| 463.95
#2007-06-07| 455.28
#2007-06-08| 462.50
#2007-06-11| 462.37
#2007-06-12| 458.22
#2007-06-13| 468.88
#2007-06-14| 470.73
#2007-06-15| 476.88
#2007-06-18| 478.73
#2007-06-19| 482.94
#2007-06-20| 477.69
#2007-06-21| 482.80
#2007-06-22| 480.18
#2007-06-25| 477.71
#2007-06-26| 475.21
#2007-06-27| 475.30
#2007-06-28| 476.03
#2007-06-29| 478.06
#2007-07-02| 485.33
#2007-07-03| 485.14
#2007-07-04| .
#2007-07-05| 486.58
#2007-07-06| 487.76
#2007-07-09| 489.31
#2007-07-10| 480.07
#2007-07-11| 483.58
#2007-07-12| 492.95
#2007-07-13| 499.67
#2007-07-16| 498.67
#2007-07-17| 507.87
#2007-07-18| 508.82
#2007-07-19| 510.55
#2007-07-20| 505.73
#2007-07-23| 507.56
#2007-07-24| 494.02
#2007-07-25| 489.73
#2007-07-26| 478.80
#2007-07-27| 468.27
#2007-07-30| 478.51
#2007-07-31| 475.68
#2007-08-01| 480.70
#2007-08-02| 482.49
#2007-08-03| 474.11
#2007-08-06| 479.59
#2007-08-07| 481.82
#2007-08-08| 490.49
#2007-08-09| 477.70
#2007-08-10| 480.30
#2007-08-13| 480.21
#2007-08-14| 470.54
#2007-08-15| 456.51
#2007-08-16| 451.92
#2007-08-17| 457.77
#2007-08-20| 466.42
#2007-08-21| 469.09
#2007-08-22| 481.68
#2007-08-23| 479.53
#2007-08-24| 486.95
#2007-08-27| 484.04
#2007-08-28| 471.35
#2007-08-29| 481.61
#2007-08-30| 482.12
#2007-08-31| 488.18
#2007-09-03| .
#2007-09-04| 493.00
#2007-09-05| 489.01
#2007-09-06| 491.58
#2007-09-07| 480.10
#2007-09-10| 477.63
#2007-09-11| 484.08
#2007-09-12| 485.40
#2007-09-13| 486.16
#2007-09-14| 488.11
#2007-09-17| 490.01
#2007-09-18| 506.88
#2007-09-19| 514.69
#2007-09-20| 514.09
#2007-09-21| 519.32
#2007-09-24| 516.60
#2007-09-25| 519.47
#2007-09-26| 527.77
#2007-09-27| 532.26
#2007-09-28| 531.54
#2007-10-01| 539.07
#2007-10-02| 533.00
#2007-10-03| 524.69
#2007-10-04| 528.85
#2007-10-05| 535.78
#2007-10-08| 533.98
#2007-10-09| 545.25
#2007-10-10| 542.06
#2007-10-11| 541.86
#2007-10-12| 551.69
#2007-10-15| 545.42
#2007-10-16| 541.63
#2007-10-17| 538.28
#2007-10-18| 542.95
#2007-10-19| 530.56
#2007-10-22| 527.91
#2007-10-23| 536.25
#2007-10-24| 538.55
#2007-10-25| 544.78
#2007-10-26| 551.26
#2007-10-29| 557.77
#2007-10-30| 548.95
#2007-10-31| 562.17
#2007-11-01| 547.47
#2007-11-02| 551.47
#2007-11-05| 546.78
#2007-11-06| 559.88
#2007-11-07| 550.17
#2007-11-08| 556.12
#2007-11-09| 541.46
#2007-11-12| 517.05
#2007-11-13| 530.94
#2007-11-14| 535.47
#2007-11-15| 521.97
#2007-11-16| 524.07
#2007-11-19| 508.31
#2007-11-20| 516.45
#2007-11-21| 503.34
#2007-11-22| .
#2007-11-23| 512.85
#2007-11-26| 507.05
#2007-11-27| 514.93
#2007-11-28| 540.12
#2007-11-29| 540.92
#2007-11-30| 546.47
#2007-12-03| 551.76
#2007-12-04| 549.70
#2007-12-05| 560.67
#2007-12-06| 568.29
#2007-12-07| 569.90
#2007-12-10| 578.55
#2007-12-11| 559.09
#2007-12-12| 562.87
#2007-12-13| 570.39
#2007-12-14| 561.59
#2007-12-17| 551.06
#2007-12-18| 551.77
#2007-12-19| 550.26
#2007-12-20| 566.66
#2007-12-21| 576.20
#2007-12-24| 585.81
#2007-12-25| .
#2007-12-26| 587.37
#2007-12-27| 584.25
#2007-12-28| 583.44
#2007-12-31| 578.89
#2008-01-01| .
#2008-01-02| 574.49
#2008-01-03| 585.08
#2008-01-04| 571.90
#2008-01-07| 570.10
#2008-01-08| 562.00
#2008-01-09| 564.62
#2008-01-10| 567.73
#2008-01-11| 565.97
#2008-01-14| 590.11
#2008-01-15| 570.28
#2008-01-16| 545.70
#2008-01-17| 510.37
#2008-01-18| 517.92
#2008-01-21| .
#2008-01-22| 512.61
#2008-01-23| 519.49
#2008-01-24| 536.59
#2008-01-25| 539.64
#2008-01-28| 553.51
#2008-01-29| 554.61
#2008-01-30| 548.38
#2008-01-31| 557.80
#2008-02-01| 570.82
#2008-02-04| 570.02
#2008-02-05| 549.89
#2008-02-06| 548.29
#2008-02-07| 546.45
#2008-02-08| 554.56
#2008-02-11| 566.02
#2008-02-12| 574.90
#2008-02-13| 575.03
#2008-02-14| 575.74
#2008-02-15| 573.92
#2008-02-18| .
#2008-02-19| 586.26
#2008-02-20| 590.65
#2008-02-21| 583.44
#2008-02-22| 585.55
#2008-02-25| 604.85
#2008-02-26| 602.12
#2008-02-27| 600.08
#2008-02-28| 598.17
#2008-02-29| 583.93
#2008-03-03| 587.39
#2008-03-04| 575.91
#2008-03-05| 587.13
#2008-03-06| 581.03
#2008-03-07| 558.24
#2008-03-10| 534.67
#2008-03-11| 569.66
#2008-03-12| 566.58
#2008-03-13| 577.60
#2008-03-14| 570.37
#2008-03-17| 558.79
#2008-03-18| 582.46
#2008-03-19| 545.36
#2008-03-20| 540.20
#2008-03-21| .
#2008-03-24| 560.98
#2008-03-25| 578.53
#2008-03-26| 579.27
#2008-03-27| 574.93
#2008-03-28| 573.06
#2008-03-31| 569.45
#2008-04-01| 582.00
#2008-04-02| 584.97
#2008-04-03| 598.47
#2008-04-04| 609.87
#2008-04-07| 611.36
#2008-04-08| 616.26
#2008-04-09| 612.42
#2008-04-10| 617.08
#2008-04-11| 614.46
#2008-04-14| 620.89
#2008-04-15| 623.00
#2008-04-16| 655.78
#2008-04-17| 648.80
#2008-04-18| 663.78
#2008-04-21| 670.91
#2008-04-22| 663.38
#2008-04-23| 646.39
#2008-04-24| 631.78
#2008-04-25| 656.93
#2008-04-28| 637.53
#2008-04-29| 612.40
#2008-04-30| 619.02
#2008-05-01| 618.33
#2008-05-02| 627.00
#2008-05-05| 634.29
#2008-05-06| 642.42
#2008-05-07| 634.72
#2008-05-08| 644.90
#2008-05-09| 639.18
#2008-05-12| 648.97
#2008-05-13| 647.31
#2008-05-14| 654.24
#2008-05-15| 660.63
#2008-05-16| 665.81
#2008-05-19| 658.45
#2008-05-20| 659.58
#2008-05-21| 639.27
#2008-05-22| 644.72
#2008-05-23| 635.40
#2008-05-26| .
#2008-05-27| 626.45
#2008-05-28| 647.66
#2008-05-29| 645.76
#2008-05-30| 651.90
#2008-06-02| 651.15
#2008-06-03| 660.91
#2008-06-04| 659.46
#2008-06-05| 681.89
#2008-06-06| 667.31
#2008-06-09| 676.27
#2008-06-10| 669.77
#2008-06-11| 668.82
#2008-06-12| 671.52
#2008-06-13| 685.33
#2008-06-16| 687.93
#2008-06-17| 702.83
#2008-06-18| 696.14
#2008-06-19| 688.86
#2008-06-20| 682.60
#2008-06-23| 690.42
#2008-06-24| 665.24
#2008-06-25| 662.52
#2008-06-26| 644.00
#2008-06-27| 650.64
#2008-06-30| 649.59
#2008-07-01| 646.87
#2008-07-02| 616.09
#2008-07-03| 620.30
#2008-07-04| .
#2008-07-07| 612.48
#2008-07-08| 617.88
#2008-07-09| 617.13
#2008-07-10| 632.88
#2008-07-11| 632.42
#2008-07-14| 636.54
#2008-07-15| 629.63
#2008-07-16| 633.71
#2008-07-17| 632.14
#2008-07-18| 624.45
#2008-07-21| 643.62
#2008-07-22| 640.74
#2008-07-23| 619.17
#2008-07-24| 607.43
#2008-07-25| 616.49
#2008-07-28| 609.10
#2008-07-29| 617.25
#2008-07-30| 641.91
#2008-07-31| 627.63
#2008-08-01| 615.66
#2008-08-04| 594.37
#2008-08-05| 587.19
#2008-08-06| 597.09
#2008-08-07| 587.56
#2008-08-08| 589.15
#2008-08-11| 583.10
#2008-08-12| 590.27
#2008-08-13| 608.57
#2008-08-14| 604.14
#2008-08-15| 593.91
#2008-08-18| 594.20
#2008-08-19| 594.07
#2008-08-20| 603.31
#2008-08-21| 610.72
#2008-08-22| 608.95
#2008-08-25| 599.54
#2008-08-26| 602.27
#2008-08-27| 606.75
#2008-08-28| 609.44
#2008-08-29| 601.68
#2008-09-01| .
#2008-09-02| 586.19
#2008-09-03| 578.41
#2008-09-04| 560.02
#2008-09-05| 574.85
#2008-09-08| 567.29
#2008-09-09| 541.17
#2008-09-10| 548.86
#2008-09-11| 566.02
#2008-09-12| 586.03
#2008-09-15| 558.52
#2008-09-16| 578.54
#2008-09-17| 556.53
#2008-09-18| 565.48
#2008-09-19| 602.45
#2008-09-22| 589.44
#2008-09-23| 560.70
#2008-09-24| 558.56
#2008-09-25| 551.21
#2008-09-26| 529.62
#2008-09-29| 484.12
#2008-09-30| 497.37
#2008-10-01| 493.02
#2008-10-02| 438.32
#2008-10-03| 437.74
#2008-10-06| 417.80
#2008-10-07| 401.43
#2008-10-08| 410.41
#2008-10-09| 387.57
#2008-10-10| 376.80
#2008-10-13| 416.29
#2008-10-14| 417.97
#2008-10-15| 367.26
#2008-10-16| 382.61
#2008-10-17| 380.28
#2008-10-20| 407.93
#2008-10-21| 380.10
#2008-10-22| 351.86
#2008-10-23| 352.00
#2008-10-24| 341.03
#2008-10-27| 321.63
#2008-10-28| 353.48
#2008-10-29| 370.57
#2008-10-30| 386.25
#2008-10-31| 389.97
#2008-11-03| 387.90
#2008-11-04| 408.26
#2008-11-05| 385.11
#2008-11-06| 364.76
#2008-11-07| 378.19
#2008-11-10| 375.00
#2008-11-11| 360.73
#2008-11-12| 336.59
#2008-11-13| 361.30
#2008-11-14| 344.49
#2008-11-17| 336.40
#2008-11-18| 336.89
#2008-11-19| 312.35
#2008-11-20| 278.44
#2008-11-21| 297.57
#2008-11-24| 310.07
#2008-11-25| 314.78
#2008-11-26| 324.06
#2008-11-27| .
#2008-11-28| 328.00
#2008-12-01| 296.18
#2008-12-02| 305.85
#2008-12-03| 305.83
#2008-12-04| 297.86
#2008-12-05| 308.06
#2008-12-08| 331.56
#2008-12-09| 327.76
#2008-12-10| 338.25
#2008-12-11| 323.36
#2008-12-12| 328.88
#2008-12-15| 327.08
#2008-12-16| 347.48
#2008-12-17| 348.46
#2008-12-18| 335.47
#2008-12-19| 330.45
#2008-12-22| 318.70
#2008-12-23| 317.79
#2008-12-24| 316.45
#2008-12-25| .
#2008-12-26| 319.48
#2008-12-29| 312.89
#2008-12-30| 323.15
#2008-12-31| 326.70
#2009-01-01| .
#2009-01-02| 341.59
#2009-01-05| 346.00
#2009-01-06| 355.40
#2009-01-07| 343.51
#2009-01-08| 346.01
#2009-01-09| 342.76
#2009-01-12| 328.73
#2009-01-13| 330.11
#2009-01-14| 316.85
#2009-01-15| 323.74
#2009-01-16| 330.08
#2009-01-19| .
#2009-01-20| 310.06
#2009-01-21| 319.97
#2009-01-22| 317.66
#2009-01-23| 322.78
#2009-01-26| 318.59
#2009-01-27| 318.02
#2009-01-28| 329.89
#2009-01-29| 320.34
#2009-01-30| 308.78
#2009-02-02| 305.19
#2009-02-03| 309.89
#2009-02-04| 315.23
#2009-02-05| 327.06
#2009-02-06| 337.89
#2009-02-09| 338.53
#2009-02-10| 329.53
#2009-02-11| 325.40
#2009-02-12| 329.29
#2009-02-13| 325.45
#2009-02-16| .
#2009-02-17| 307.43
#2009-02-18| 309.41
#2009-02-19| 309.06
#2009-02-20| 306.31
#2009-02-23| 285.42
#2009-02-24| 299.56
#2009-02-25| 291.85
#2009-02-26| 292.20
#2009-02-27| 290.17
#2009-03-02| 270.87
#2009-03-03| 273.84
#2009-03-04| 281.02
#2009-03-05| 267.23
#2009-03-06| 270.50
#2009-03-09| 273.11
#2009-03-10| 293.87
#2009-03-11| 300.14
#2009-03-12| 305.43
#2009-03-13| 308.88
#2009-03-16| 309.68
#2009-03-17| 315.97
#2009-03-18| 319.67
#2009-03-19| 323.60
#2009-03-20| 314.90
#2009-03-23| 333.56
#2009-03-24| 335.12
#2009-03-25| 338.73
#2009-03-26| 351.65
#2009-03-27| 344.53
#2009-03-30| 329.71
#2009-03-31| 332.71
#2009-04-01| 341.81
#2009-04-02| 353.92
#2009-04-03| 363.96
#2009-04-06| 357.75
#2009-04-07| 344.22
#2009-04-08| 352.40
#2009-04-09| 365.78
#2009-04-10| .
#2009-04-13| 368.74
#2009-04-14| 366.07
#2009-04-15| 370.32
#2009-04-16| 375.81
#2009-04-17| 374.59
#2009-04-20| 356.10
#2009-04-21| 362.81
#2009-04-22| 364.98
#2009-04-23| 364.12
#2009-04-24| 380.82
#2009-04-27| 373.14
#2009-04-28| 374.06
#2009-04-29| 383.53
#2009-04-30| 392.18
#2009-05-01| 394.13
#2009-05-04| 412.29
#2009-05-05| 406.39
#2009-05-06| 403.00
#2009-05-07| 395.42
#2009-05-08| 403.73
#2009-05-11| 399.09
#2009-05-12| 405.23
#2009-05-13| 393.51
#2009-05-14| 404.64
#2009-05-15| 405.04
#2009-05-18| 418.25
#2009-05-19| 424.84
#2009-05-20| 425.54
#2009-05-21| 410.70
#2009-05-22| 418.58
#2009-05-25| .
#2009-05-26| 426.53
#2009-05-27| 415.85
#2009-05-28| 419.12
#2009-05-29| 425.79
#2009-06-01| 438.72
#2009-06-02| 441.02
#2009-06-03| 425.56
#2009-06-04| 431.31
#2009-06-05| 425.90
#2009-06-08| 418.20
#2009-06-09| 429.62
#2009-06-10| 428.00
#2009-06-11| 433.76
#2009-06-12| 428.80
#2009-06-15| 414.40
#2009-06-16| 403.38
#2009-06-17| 390.93
#2009-06-18| 393.65
#2009-06-19| 391.63
#2009-06-22| 372.68
#2009-06-23| 379.90
#2009-06-24| 384.72
#2009-06-25| 390.57
#2009-06-26| 391.71
#2009-06-29| 397.75
#2009-06-30| 391.99
#2009-07-01| 393.10
#2009-07-02| 385.26
#2009-07-03| .
#2009-07-06| 385.77
#2009-07-07| 372.52
#2009-07-08| 371.61
#2009-07-09| 377.15
#2009-07-10| 369.62
#2009-07-13| 377.56
#2009-07-14| 378.93
#2009-07-15| 393.65
#2009-07-16| 402.91
#2009-07-17| 403.41
#2009-07-20| 409.54
#2009-07-21| 413.06
#2009-07-22| 414.16
#2009-07-23| 433.60
#2009-07-24| 436.81
#2009-07-27| 438.47
#2009-07-28| 434.69
#2009-07-29| 429.39
#2009-07-30| 443.70
#2009-07-31| 445.10
#2009-08-03| 457.06
#2009-08-04| 460.15
#2009-08-05| 464.36
#2009-08-06| 462.53
#2009-08-07| 463.59
#2009-08-10| 457.95
#2009-08-11| 455.94
#2009-08-12| 460.06
#2009-08-13| 467.03
#2009-08-14| 458.93
#2009-08-17| 441.63
#2009-08-18| 448.41
#2009-08-19| 453.91
#2009-08-20| 455.56
#2009-08-21| 465.02
#2009-08-24| 461.88
#2009-08-25| 457.51
#2009-08-26| 455.97
#2009-08-27| 453.24
#2009-08-28| 455.79
#2009-08-31| 448.56
#2009-09-01| 439.22
#2009-09-02| 439.94
#2009-09-03| 444.98
#2009-09-04| 450.71
#2009-09-07| .
#2009-09-08| 458.07
#2009-09-09| 460.79
#2009-09-10| 463.83
#2009-09-11| 463.98
#2009-09-14| 471.13
#2009-09-15| 482.96
#2009-09-16| 490.51
#2009-09-17| 494.05
#2009-09-18| 495.17
#2009-09-21| 489.03
#2009-09-22| 493.57
#2009-09-23| 484.81
#2009-09-24| 478.00
#2009-09-25| 471.43
#2009-09-28| 482.94
#2009-09-29| 482.50
#2009-09-30| 480.19
#2009-10-01| 461.26
#2009-10-02| 456.09
#2009-10-05| 463.91
#2009-10-06| 473.48
#2009-10-07| 474.07
#2009-10-08| 484.60
#2009-10-09| 485.42
#2009-10-12| 487.95
#2009-10-13| 487.91
#2009-10-14| 500.22
#2009-10-15| 501.94
#2009-10-16| 499.78
#2009-10-19| 511.32
#2009-10-20| 505.61
#2009-10-21| 498.39
#2009-10-22| 507.28
#2009-10-23| 493.17
#2009-10-26| 484.48
#2009-10-27| 483.13
#2009-10-28| 468.48
#2009-10-29| 482.28
#2009-10-30| 463.94
#2009-11-02| 468.59
#2009-11-03| 472.36
#2009-11-04| 470.78
#2009-11-05| 483.95
#2009-11-06| 485.33
#2009-11-09| 500.12
#2009-11-10| 498.79
#2009-11-11| 504.40
#2009-11-12| 506.84
#2009-11-13| 508.89
#2009-11-16| 516.95
#2009-11-17| 524.72
#2009-11-18| 525.95
#2009-11-19| 516.84
#2009-11-20| 518.27
#2009-11-23| 520.00
#2009-11-24| 515.76
#2009-11-25| 523.20
#2009-11-26| .
#2009-11-27| 511.51
#2009-11-30| 514.60
#2009-12-01| 523.84
#2009-12-02| 534.52
#2009-12-03| 525.47
#2009-12-04| 518.57
#2009-12-07| 524.63
#2009-12-08| 517.17
#2009-12-09| 522.95
#2009-12-10| 521.23
#2009-12-11| 519.18
#2009-12-14| 522.71
#2009-12-15| 517.90
#2009-12-16| 523.90
#2009-12-17| 508.92
#2009-12-18| 501.18
#2009-12-21| 507.66
#2009-12-22| 511.73
#2009-12-23| 517.93
#2009-12-24| 520.73
#2009-12-25| .
#2009-12-28| 524.35
#2009-12-29| 523.88
#2009-12-30| 522.73
#2009-12-31| 516.44
#2010-01-01| .
#2010-01-04| 531.23
#2010-01-05| 538.18
#2010-01-06| 545.22
#2010-01-07| 547.00
#2010-01-08| 547.69
#2010-01-11| 549.17
#2010-01-12| 539.96
#2010-01-13| 543.83
#2010-01-14| 537.51
#2010-01-15| 534.64
#2010-01-18| .
#2010-01-19| 543.00
#2010-01-20| 537.68
#2010-01-21| 523.97
#2010-01-22| 512.41
#2010-01-25| 517.67
#2010-01-26| 515.79
#2010-01-27| 513.34
#2010-01-28| 501.63
#2010-01-29| 491.14
#2010-02-01| 506.79
#2010-02-02| 507.03
#2010-02-03| 509.20
#2010-02-04| 490.46
#2010-02-05| 493.30
#2010-02-08| 487.90
#2010-02-09| 501.07
#2010-02-10| 500.99
#2010-02-11| 508.41
#2010-02-12| 509.97
#2010-02-15| .
#2010-02-16| 520.56
#2010-02-17| 524.17
#2010-02-18| 528.12
#2010-02-19| 527.93
#2010-02-22| 526.58
#2010-02-23| 519.19
#2010-02-24| 519.11
#2010-02-25| 517.73
#2010-02-26| 518.03
#2010-03-01| 525.95
#2010-03-02| 533.37
#2010-03-03| 537.26
#2010-03-04| 537.24
#2010-03-05| 545.54
#2010-03-08| 545.22
#2010-03-09| 542.87
#2010-03-10| 544.60
#2010-03-11| 543.99
#2010-03-12| 556.32
#2010-03-15| 555.05
#2010-03-16| 560.81
#2010-03-17| 562.77
#2010-03-18| 558.34
#2010-03-19| 551.03
#2010-03-22| 558.49
#2010-03-23| 561.76
#2010-03-24| 563.60
#2010-03-25| 555.11
#2010-03-26| 557.27
#2010-03-29| 558.48
#2010-03-30| 560.13
#2010-03-31| 556.99
#2010-04-01| 561.63
#2010-04-02| .
#2010-04-05| 565.94
#2010-04-06| 567.62
#2010-04-07| 564.09
#2010-04-08| 565.17
#2010-04-09| 569.04
#2010-04-12| 566.37
#2010-04-13| 563.02
#2010-04-14| 566.05
#2010-04-15| 569.40
#2010-04-16| 559.42
#2010-04-19| 559.77
#2010-04-20| 564.61
#2010-04-21| 563.46
#2010-04-22| 566.01
#2010-04-23| 574.47
#2010-04-26| 574.55
#2010-04-27| 559.96
#2010-04-28| 565.99
#2010-04-29| 574.82
#2010-04-30| 564.68
#2010-05-03| 567.44
#2010-05-04| 546.19
#2010-05-05| 537.67
#2010-05-06| 520.29
#2010-05-07| 510.54
#2010-05-10| 534.70
#2010-05-11| 530.96
#2010-05-12| 545.06
#2010-05-13| 538.01
#2010-05-14| 523.54
#2010-05-17| 521.51
#2010-05-18| 517.58
#2010-05-19| 511.36
#2010-05-20| 492.22
#2010-05-21| 503.28
#2010-05-24| 496.69
#2010-05-25| 498.25
#2010-05-26| 497.90
#2010-05-27| 521.12
#2010-05-28| 511.81
#2010-05-31| .
#2010-06-01| 497.47
#2010-06-02| 510.49
#2010-06-03| 505.85
#2010-06-04| 486.84
#2010-06-07| 480.12
#2010-06-08| 486.43
#2010-06-09| 490.40
#2010-06-10| 508.61
#2010-06-11| 513.12
#2010-06-14| 507.70
#2010-06-15| 520.61
#2010-06-16| 520.55
#2010-06-17| 518.79
#2010-06-18| 520.57
#2010-06-21| 521.25
#2010-06-22| 511.77
#2010-06-23| 509.46
#2010-06-24| 496.62
#2010-06-25| 498.47
#2010-06-28| 495.27
#2010-06-29| 478.11
#2010-06-30| 471.18
#2010-07-01| 469.89
#2010-07-02| 467.29
#2010-07-05| .
#2010-07-06| 467.66
#2010-07-07| 485.63
#2010-07-08| 499.34
#2010-07-09| 508.74
#2010-07-12| 504.07
#2010-07-13| 515.45
#2010-07-14| 513.57
#2010-07-15| 517.30
#2010-07-16| 503.51
#2010-07-19| 502.96
#2010-07-20| 513.35
#2010-07-21| 511.79
#2010-07-22| 524.10
#2010-07-23| 532.98
#2010-07-26| 537.25
#2010-07-27| 537.32
#2010-07-28| 537.31
#2010-07-29| 543.47
#2010-07-30| 546.05
#2010-08-02| 557.74
#2010-08-03| 548.77
#2010-08-04| 556.97
#2010-08-05| 561.31
#2010-08-06| 558.54
#2010-08-09| 562.86
#2010-08-10| 557.54
#2010-08-11| 542.26
#2010-08-12| 545.34
#2010-08-13| 545.13
#2010-08-16| 546.10
#2010-08-17| 577.07
#2010-08-18| 581.18
#2010-08-19| 572.11
#2010-08-20| 570.36
#2010-08-23| 568.87
#2010-08-24| 557.70
#2010-08-25| 555.17
#2010-08-26| 557.29
#2010-08-27| 571.40
#2010-08-30| 565.98
#2010-08-31| 568.40
#2010-09-01| 581.72
#2010-09-02| 586.71
#2010-09-03| 593.22
#2010-09-06| .
#2010-09-07| 586.77
#2010-09-08| 591.13
#2010-09-09| 590.31
#2010-09-10| 591.30
#2010-09-13| 599.09
#2010-09-14| 599.86
#2010-09-15| 598.95
#2010-09-16| 605.84
#2010-09-17| 606.80
#2010-09-20| 614.49
#2010-09-21| 610.16
#2010-09-22| 611.99
#2010-09-23| 606.78
#2010-09-24| 620.35
#2010-09-27| 620.18
#2010-09-28| 622.16
#2010-09-29| 616.37
#2010-09-30| 614.00
#2010-10-01| 615.02
#2010-10-04| 611.28
#2010-10-05| 626.14
#2010-10-06| 627.11
#2010-10-07| 626.24
#2010-10-08| 639.05
#2010-10-11| 638.99
#2010-10-12| 643.84
#2010-10-13| 649.58
#2010-10-14| 643.75
#2010-10-15| 644.14
#2010-10-18| 644.57
#2010-10-19| 633.34
#2010-10-20| 645.91
#2010-10-21| 651.07
#2010-10-22| 645.55
#2010-10-25| 658.53
#2010-10-26| 659.00
#2010-10-27| 652.80
#2010-10-28| 647.17
#2010-10-29| 652.58
#2010-11-01| 652.99
#2010-11-02| 656.86
#2010-11-03| 654.43
#2010-11-04| 663.21
#2010-11-05| 663.06
#2010-11-08| 665.00
#2010-11-09| 658.30
#2010-11-10| 658.47
#2010-11-11| 661.02
#2010-11-12| 647.57
#2010-11-15| 642.59
#2010-11-16| 632.06
#2010-11-17| 634.71
#2010-11-18| 650.10
#2010-11-19| 653.08
#2010-11-22| 652.31
#2010-11-23| 643.95
#2010-11-24| 658.74
#2010-11-25| .
#2010-11-26| 652.92
#2010-11-29| 653.28
#2010-11-30| 651.95
#2010-12-01| 666.32
#2010-12-02| 671.23
#2010-12-03| 676.04
#2010-12-06| 674.78
#2010-12-07| 673.41
#2010-12-08| 667.42
#2010-12-09| 668.03
#2010-12-10| 671.44
#2010-12-13| 669.68
#2010-12-14| 669.65
#2010-12-15| 671.02
#2010-12-16| 676.30
#2010-12-17| 676.58
#2010-12-20| 677.39
#2010-12-21| 685.94
#2010-12-22| 685.37
#2010-12-23| 688.77
#2010-12-24| .
#2010-12-27| 688.23
#2010-12-28| 690.01
#2010-12-29| 698.63
#2010-12-30| 698.70
#2010-12-31| 700.41
#2011-01-03| 705.54
#2011-01-04| 700.46
#2011-01-05| 706.10
#2011-01-06| 711.05
#2011-01-07| 707.53
#2011-01-10| 705.74
#2011-01-11| 704.67
#2011-01-12| 716.93
#2011-01-13| 715.65
#2011-01-14| 721.21
#2011-01-17| .
#2011-01-18| 726.38
#2011-01-19| 707.65
#2011-01-20| 691.60
#2011-01-21| 692.78
#2011-01-24| 701.25
#2011-01-25| 700.84
#2011-01-26| 712.40
#2011-01-27| 715.37
#2011-01-28| 710.32
#2011-01-31| 720.01
#2011-02-01| 737.84
#2011-02-02| 739.37
#2011-02-03| 737.51
#2011-02-04| 738.32
#2011-02-07| 746.79
#2011-02-08| 748.47
#2011-02-09| 746.19
#2011-02-10| 752.89
#2011-02-11| 759.82
#2011-02-14| 763.97
#2011-02-15| 753.09
#2011-02-16| 762.62
#2011-02-17| 768.24
#2011-02-18| 761.48
#2011-02-21| .
#2011-02-22| 734.50
#2011-02-23| 727.72
#2011-02-24| 725.75
#2011-02-25| 741.81
#2011-02-28| 751.89
#2011-03-01| 738.16
#2011-03-02| 741.45
#2011-03-03| 757.17
#2011-03-04| 750.23
#2011-03-07| 736.73
#2011-03-08| 741.93
#2011-03-09| 730.71
#2011-03-10| 713.76
#2011-03-11| 717.98
#2011-03-14| 721.09
#2011-03-15| 716.50
#2011-03-16| 708.03
#2011-03-17| 718.86
#2011-03-18| 721.44
#2011-03-21| 734.16
#2011-03-22| 729.05
#2011-03-23| 732.52
#2011-03-24| 737.19
#2011-03-25| 745.71
#2011-03-28| 741.68
#2011-03-29| 748.20
#2011-03-30| 757.64
#2011-03-31| 760.83
#2011-04-01| 767.34
#2011-04-04| 775.92
#2011-04-05| 779.99
#2011-04-06| 775.47
#2011-04-07| 770.03
#2011-04-08| 767.13
#2011-04-11| 758.17
#2011-04-12| 745.37
#2011-04-13| 746.16
#2011-04-14| 746.31
#2011-04-15| 753.07
#2011-04-18| 743.62
#2011-04-19| 759.58
#2011-04-20| 767.96
#2011-04-21| 777.89
#2011-04-22| .
#2011-04-25| 777.06
#2011-04-26| 784.44
#2011-04-27| 780.13
#2011-04-28| 783.20
#2011-04-29| 788.39
#2011-05-02| 784.34
#2011-05-03| 769.16
#2011-05-04| 756.56
#2011-05-05| 752.08
#2011-05-06| 762.78
#2011-05-09| 770.24
#2011-05-10| 776.20
#2011-05-11| 758.21
#2011-05-12| 752.14
#2011-05-13| 746.24
#2011-05-16| 745.13
#2011-05-17| 739.57
#2011-05-18| 755.00
#2011-05-19| 752.53
#2011-05-20| 741.70
#2011-05-23| 734.18
#2011-05-24| 735.79
#2011-05-25| 749.97
#2011-05-26| 750.80
#2011-05-27| 759.25
#2011-05-30| .
#2011-05-31| 768.39
#2011-06-01| 747.19
#2011-06-02| 749.66
#2011-06-03| 739.26
#2011-06-06| 729.18
#2011-06-07| 731.14
#2011-06-08| 724.22
#2011-06-09| 739.12
#2011-06-10| 731.43
#2011-06-13| 726.35
#2011-06-14| 740.78
#2011-06-15| 724.50
#2011-06-16| 712.61
#2011-06-17| 707.81
#2011-06-20| 719.45
#2011-06-21| 742.15
#2011-06-22| 736.55
#2011-06-23| 735.38
#2011-06-24| 734.04
#2011-06-27| 739.67
#2011-06-28| 751.81
#2011-06-29| 764.92
#2011-06-30| 769.66
#2011-07-01| 775.70
#2011-07-04| .
#2011-07-05| 777.99
#2011-07-06| 780.05
#2011-07-07| 789.71
#2011-07-08| 788.37
#2011-07-11| 769.40
#2011-07-12| 763.05
#2011-07-13| 768.53
#2011-07-14| 762.79
#2011-07-15| 769.47
#2011-07-18| 760.04
#2011-07-19| 774.18
#2011-07-20| 774.46
#2011-07-21| 785.75
#2011-07-22| 784.60
#2011-07-25| 783.34
#2011-07-26| 776.08
#2011-07-27| 757.90
#2011-07-28| 758.43
#2011-07-29| 751.53
#2011-08-01| 751.42
#2011-08-02| 727.29
#2011-08-03| 733.32
#2011-08-04| 682.18
#2011-08-05| 677.39
#2011-08-08| 625.38
#2011-08-09| 662.37
#2011-08-10| 643.69
#2011-08-11| 679.34
#2011-08-12| 685.53
#2011-08-15| 695.69
#2011-08-16| 684.52
#2011-08-17| 685.56
#2011-08-18| 644.07
#2011-08-19| 631.29
#2011-08-22| 629.37
#2011-08-23| 655.41
#2011-08-24| 665.76
#2011-08-25| 659.34
#2011-08-26| 676.09
#2011-08-29| 702.72
#2011-08-30| 708.40
#2011-08-31| 704.98
#2011-09-01| 698.74
#2011-09-02| 686.58
#2011-09-05| .
#2011-09-06| 681.48
#2011-09-07| 696.98
#2011-09-08| 688.80
#2011-09-09| 668.65
#2011-09-12| 660.78
#2011-09-13| 671.22
#2011-09-14| 683.40
#2011-09-15| 693.01
#2011-09-16| 694.70
#2011-09-19| 683.32
#2011-09-20| 673.79
#2011-09-21| 644.71
#2011-09-22| 606.15
#2011-09-23| 602.17
#2011-09-26| 620.13
#2011-09-27| 636.19
#2011-09-28| 608.89
#2011-09-29| 608.50
#2011-09-30| 582.22
#2011-10-03| 563.18
#2011-10-04| 580.79
#2011-10-05| 605.54
#2011-10-06| 620.53
#2011-10-07| 611.24
#2011-10-10| 631.82
#2011-10-11| 641.25
#2011-10-12| 651.59
#2011-10-13| 647.61
#2011-10-14| 664.70
#2011-10-17| 645.64
#2011-10-18| 661.00
#2011-10-19| 642.62
#2011-10-20| 645.96
#2011-10-21| 663.84
#2011-10-24| 677.26
#2011-10-25| 658.54
#2011-10-26| 671.27
#2011-10-27| 705.18
#2011-10-28| 706.95
#2011-10-31| 679.60
#2011-11-01| 658.15
#2011-11-02| 675.15
#2011-11-03| 688.33
#2011-11-04| 685.16
#2011-11-07| 688.81
#2011-11-08| 696.47
#2011-11-09| 664.54
#2011-11-10| 668.96
#2011-11-11| 683.47
#2011-11-14| 677.53
#2011-11-15| 675.66
#2011-11-16| 662.45
#2011-11-17| 638.96
#2011-11-18| 641.90
#2011-11-21| 630.55
#2011-11-22| 627.47
#2011-11-23| 612.80
#2011-11-24| .
#2011-11-25| 608.71
#2011-11-28| 630.53
#2011-11-29| 630.42
#2011-11-30| 663.70
#2011-12-01| 659.51
#2011-12-02| 653.37
#2011-12-05| 659.61
#2011-12-06| 664.65
#2011-12-07| 666.31
#2011-12-08| 646.31
#2011-12-09| 646.72
#2011-12-12| 633.86
#2011-12-13| 627.44
#2011-12-14| 616.04
#2011-12-15| 622.31
#2011-12-16| 628.12
#2011-12-19| 618.57
#2011-12-20| 643.41
#2011-12-21| 644.13
#2011-12-22| 655.93
#2011-12-23| 663.86
#2011-12-26| .
#2011-12-27| 665.04
#2011-12-28| 651.00
#2011-12-29| 658.22
#2011-12-30| 658.47
#2012-01-02| .
#2012-01-03| 676.83
#2012-01-04| 678.51
#2012-01-05| 677.78
#2012-01-06| 673.79
#2012-01-09| 673.70
#2012-01-10| 689.24
#2012-01-11| 694.12
#2012-01-12| 703.95
#2012-01-13| 705.79
#2012-01-16| .
#2012-01-17| 712.04
#2012-01-18| 719.40
#2012-01-19| 720.88
#2012-01-20| 719.49
#2012-01-23| 720.79
#2012-01-24| 718.70
#2012-01-25| 725.88
#2012-01-26| 725.47
#2012-01-27| 732.49
#2012-01-30| 730.59
#2012-01-31| 728.42
#2012-02-01| 741.02
#2012-02-02| 736.61
#2012-02-03| 746.82
#2012-02-06| 745.74
#2012-02-07| 743.25
#2012-02-08| 746.24
#2012-02-09| 746.39
#2012-02-10| 733.74
#2012-02-13| 737.33
#2012-02-14| 730.34
#2012-02-15| 731.21
#2012-02-16| 742.30
#2012-02-17| 749.05
#2012-02-20| .
#2012-02-21| 752.36
#2012-02-22| 749.62
#2012-02-23| 750.39
#2012-02-24| 748.18
#2012-02-27| 751.44
#2012-02-28| 754.35
#2012-02-29| 744.14
#2012-03-01| 750.54
#2012-03-02| 749.17
#2012-03-05| 734.69
#2012-03-06| 715.45
#2012-03-07| 720.62
#2012-03-08| 734.48
#2012-03-09| 736.79
#2012-03-12| 731.09
#2012-03-13| 742.95
#2012-03-14| 740.32
#2012-03-15| 746.94
#2012-03-16| 755.84
#2012-03-19| 756.33
#2012-03-20| 756.27
#2012-03-21| 754.86
#2012-03-22| 744.17
#2012-03-23| 752.11
#2012-03-26| 765.18
#2012-03-27| 765.10
#2012-03-28| 756.83
#2012-03-29| 753.18
#2012-03-30| 757.41
#2012-04-02| 767.92
#2012-04-03| 762.72
#2012-04-04| 752.56
#2012-04-05| 751.05
#2012-04-06| .
#2012-04-09| 737.24
#2012-04-10| 720.42
#2012-04-11| 727.14
#2012-04-12| 744.77
#2012-04-13| 738.70
#2012-04-16| 742.54
#2012-04-17| 756.16
#2012-04-18| 752.10
#2012-04-19| 753.06
#2012-04-20| 756.74
#2012-04-23| 745.87
#2012-04-24| 744.42
#2012-04-25| 765.70
#2012-04-26| 764.46
#2012-04-27| 767.47
#2012-04-30| 760.75
#2012-05-01| 767.46
#2012-05-02| 765.96
#2012-05-03| 760.46
#2012-05-04| 746.47
#2012-05-07| 746.97
#2012-05-08| 743.92
#2012-05-09| 735.67
#2012-05-10| 734.14
#2012-05-11| 734.82
#2012-05-14| 721.97
#2012-05-15| 713.81
#2012-05-16| 706.68
#2012-05-17| 686.56
#2012-05-18| 682.06
#2012-05-21| 699.74
#2012-05-22| 698.68
#2012-05-23| 702.93
#2012-05-24| 712.25
#2012-05-25| 707.05
#2012-05-28| .
#2012-05-29| 719.53
#2012-05-30| 703.78
#2012-05-31| 700.84
#2012-06-01| 676.71
#2012-06-04| 675.43
#2012-06-05| 682.69
#2012-06-06| 699.65
#2012-06-07| 703.56
#2012-06-08| 707.47
#2012-06-11| 696.14
#2012-06-12| 709.86
#2012-06-13| 698.25
#2012-06-14| 700.19
#2012-06-15| 711.48
#2012-06-18| 715.89
#2012-06-19| 734.99
#2012-06-20| 731.47
#2012-06-21| 710.16
#2012-06-22| 715.23
#2012-06-25| 709.16
#2012-06-26| 713.60
#2012-06-27| 718.37
#2012-06-28| 720.59
#2012-06-29| 736.68
#2012-07-02| 732.40
#2012-07-03| 742.28
#2012-07-04| .
#2012-07-05| 743.67
#2012-07-06| 736.34
#2012-07-09| 730.50
#2012-07-10| 721.52
#2012-07-11| 718.96
#2012-07-12| 712.53
#2012-07-13| 723.77
#2012-07-16| 722.44
#2012-07-17| 734.80
#2012-07-18| 742.04
#2012-07-19| 747.86
#2012-07-20| 742.77
#2012-07-23| 732.53
#2012-07-24| 722.52
#2012-07-25| 724.24
#2012-07-26| 729.06
#2012-07-27| 740.77
#2012-07-30| 737.73
#2012-07-31| 731.98
#2012-08-01| 731.46
#2012-08-02| 722.25
#2012-08-03| 734.77
#2012-08-06| 738.12
#2012-08-07| 745.33
#2012-08-08| 745.90
#2012-08-09| 749.26
#2012-08-10| 751.08
#2012-08-13| 745.71
#2012-08-14| 744.82
#2012-08-15| 750.97
#2012-08-16| 760.78
#2012-08-17| 760.12
#2012-08-20| 757.68
#2012-08-21| 752.04
#2012-08-22| 757.78
#2012-08-23| 745.40
#2012-08-24| 745.05
#2012-08-27| 739.31
#2012-08-28| 735.48
#2012-08-29| 738.67
#2012-08-30| 731.30
#2012-08-31| 738.10
#2012-09-03| .
#2012-09-04| 728.29
#2012-09-05| 733.28
#2012-09-06| 750.98
#2012-09-07| 760.35
#2012-09-10| 758.97
#2012-09-11| 759.24
#2012-09-12| 754.65
#2012-09-13| 767.54
#2012-09-14| 776.43
#2012-09-17| 768.94
#2012-09-18| 764.86
#2012-09-19| 769.80
#2012-09-20| 770.83
#2012-09-21| 766.11
#2012-09-24| 761.04
#2012-09-25| 750.69
#2012-09-26| 747.30
#2012-09-27| 753.19
#2012-09-28| 750.94
#2012-10-01| 755.46
#2012-10-02| 748.64
#2012-10-03| 744.00
#2012-10-04| 749.65
#2012-10-05| 753.68
#2012-10-08| 749.85
#2012-10-09| 741.84
#2012-10-10| 734.85
#2012-10-11| 738.65
#2012-10-12| 734.78
#2012-10-15| 740.93
#2012-10-16| 756.40
#2012-10-17| 763.66
#2012-10-18| 763.48
#2012-10-19| 748.48
#2012-10-22| 753.10
#2012-10-23| 732.66
#2012-10-24| 736.58
#2012-10-25| 735.68
#2012-10-26| 739.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 737.83
#2012-11-01| 753.06
#2012-11-02| 743.86
#2012-11-05| 749.29
#2012-11-06| 755.16
#2012-11-07| 740.94
#2012-11-08| 730.47
#2012-11-09| 727.97
#2012-11-12| 725.21
#2012-11-13| 724.74
#2012-11-14| 713.56
#2012-11-15| 709.09
#2012-11-16| 709.87
#2012-11-19| 729.27
#2012-11-20| 731.45
#2012-11-21| 730.47
#2012-11-22| .
#2012-11-23| 740.49
#2012-11-26| 740.02
#2012-11-27| 739.01
#2012-11-28| 741.05
#2012-11-29| 747.13
#2012-11-30| 749.93
#2012-12-03| 738.08
#2012-12-04| 741.55
#2012-12-05| 746.30
#2012-12-06| 750.66
#2012-12-07| 756.89
#2012-12-10| 761.84
#2012-12-11| 767.97
#2012-12-12| 767.33
#2012-12-13| 762.76
#2012-12-14| 767.72
#2012-12-17| 773.54
#2012-12-18| 782.07
#2012-12-19| 778.79
#2012-12-20| 784.48
#2012-12-21| 777.44
#2012-12-24| 781.41
#2012-12-25| 781.41
#2012-12-26| 782.97
#2012-12-27| 781.44
#2012-12-28| 772.40
#2012-12-31| 785.87
#2013-01-01| 785.87
#2013-01-02| 806.22
#2013-01-03| 801.65
#2013-01-04| 811.85
#2013-01-07| 811.32
#2013-01-08| 810.85
#2013-01-09| 818.84
#2013-01-10| 822.67
#2013-01-11| 822.60
#2013-01-14| 822.67
#2013-01-15| 821.58
#2013-01-16| 815.95
#2013-01-17| 823.81
#2013-01-18| 825.61
#2013-01-21| 826.13
#2013-01-22| 830.95
#2013-01-23| 828.56
#2013-01-24| 834.43
#2013-01-25| 841.82
#2013-01-28| 832.64
#2013-01-29| 836.07
#2013-01-30| 832.22
#2013-01-31| 823.31
#2013-02-01| 829.99
#2013-02-04| 821.44
#2013-02-05| 823.95
#2013-02-06| 824.75
#2013-02-07| 822.43
#2013-02-08| 829.84
#2013-02-11| 826.21
#2013-02-12| 825.46
#2013-02-13| 831.65
#2013-02-14| 826.90
#2013-02-15| 823.22
#2013-02-18| 822.75
#2013-02-19| 824.70
#2013-02-20| 807.71
#2013-02-21| 795.24
#2013-02-22| 801.95
#2013-02-25| 784.84
#2013-02-26| 792.23
#2013-02-27| 808.96
#2013-02-28| 812.38
#2013-03-01| 813.51
#2013-03-04| 814.20
#2013-03-05| 819.70
#2013-03-06| 824.99
#2013-03-07| 825.27
#2013-03-08| 835.34
#2013-03-11| 840.83
#2013-03-12| 843.89
#2013-03-13| 841.43
#2013-03-14| 846.37
#2013-03-15| 844.78
#2013-03-18| 838.16
#2013-03-19| 835.06
#2013-03-20| 839.87
#2013-03-21| 825.08
#2013-03-22| 824.99
#2013-03-25| 818.98
#2013-03-26| 819.23
#2013-03-27| 815.76
#2013-03-28| 820.44
#2013-03-29| 820.44
#2013-04-01| 813.41
#2013-04-02| 807.32
#2013-04-03| 802.66
#2013-04-04| 808.87
#2013-04-05| 804.00
#2013-04-08| 806.61
#2013-04-09| 813.58
#2013-04-10| 820.10
#2013-04-11| 824.86
#2013-04-12| 816.66
#2013-04-15| 789.63
#2013-04-16| 803.12
#2013-04-17| 795.83
#2013-04-18| 795.98
#2013-04-19| 806.85
#2013-04-22| 814.76
#2013-04-23| 823.82
#2013-04-24| 834.32
#2013-04-25| 847.42
#2013-04-26| 837.45
#2013-04-29| 849.25
#2013-04-30| 851.64
#2013-05-01| 834.32
#2013-05-02| 841.44
#2013-05-03| 854.70
#2013-05-06| 857.30
#2013-05-07| 867.25
#2013-05-08| 873.52
#2013-05-09| 873.41
#2013-05-10| 870.61
#2013-05-13| 863.93
#2013-05-14| 876.73
#2013-05-15| 883.05
#2013-05-16| 881.77
#2013-05-17| 892.55
#2013-05-20| 890.30
#2013-05-21| 889.35
#2013-05-22| 881.17
#2013-05-23| 879.17
#2013-05-24| 876.98
#2013-05-27| 877.75
#2013-05-28| 884.43
#2013-05-29| 883.47
#2013-05-30| 887.51
#2013-05-31| 879.63
#2013-06-03| 878.81
#2013-06-04| 881.08
#2013-06-05| 863.50
#2013-06-06| 866.76
#2013-06-07| 873.36
#2013-06-10| 873.22
#2013-06-11| 861.88
#2013-06-12| 857.38
#2013-06-13| 869.85
#2013-06-14| 864.23
#2013-06-17| 872.20
#2013-06-18| 879.01
#2013-06-19| 873.49
#2013-06-20| 851.66
#2013-06-21| 846.91
#2013-06-24| 834.78
#2013-06-25| 841.80
#2013-06-26| 850.75
#2013-06-27| 848.51
#2013-06-28| 838.75
#2013-07-01| 846.71
#2013-07-02| 841.75
#2013-07-03| 843.51
#2013-07-04| 844.52
#2013-07-05| 851.54
#2013-07-08| 859.13
#2013-07-09| 873.55
#2013-07-10| 872.84
#2013-07-11| 882.56
#2013-07-12| 880.61
#2013-07-15| 882.51
#2013-07-16| 871.27
#2013-07-17| 880.75
#2013-07-18| 882.61
#2013-07-19| 884.62
#2013-07-22| 885.23
#2013-07-23| 885.12
#2013-07-24| 881.75
#2013-07-25| 887.61
#2013-07-26| 880.74
#2013-07-29| 890.10
#2013-07-30| 877.20
#2013-07-31| 870.47
#2013-08-01| 878.53
#2013-08-02| 881.98
#2013-08-05| 881.49
#2013-08-06| 877.09
#2013-08-07| 878.05
#2013-08-08| 888.65
#2013-08-09| 888.50
#2013-08-12| 887.47
#2013-08-13| 894.47
#2013-08-14| 889.08
#2013-08-15| 879.79
#2013-08-16| 874.45
#2013-08-19| 868.09
#2013-08-20| 871.31
#2013-08-21| 868.22
#2013-08-22| 876.46
#2013-08-23| 884.33
#2013-08-26| 885.31
#2013-08-27| 868.82
#2013-08-28| 866.96
#2013-08-29| 869.72
#2013-08-30| 868.15
#2013-09-02| 868.21
#2013-09-03| 870.65
#2013-09-04| 877.93
#2013-09-05| 881.54
#2013-09-06| 880.50
#2013-09-09| 893.22
#2013-09-10| 906.21
#2013-09-11| 907.69
#2013-09-12| 899.45
#2013-09-13| 907.88
#2013-09-16| 917.43
#2013-09-17| 915.62
#2013-09-18| 929.98
#2013-09-19| 930.41
#2013-09-20| 920.09
#2013-09-23| 913.41
#2013-09-24| 911.40
#2013-09-25| 914.98
#2013-09-26| 921.44
#2013-09-27| 913.38
#2013-09-30| 911.60
#2013-10-01| 916.67
#2013-10-02| 922.04
#2013-10-03| 914.74
#2013-10-04| 930.01
#2013-10-07| 918.88
#2013-10-08| 902.54
#2013-10-09| 903.43
#2013-10-10| 921.50
#2013-10-11| 925.01
#2013-10-14| 926.57
#2013-10-15| 923.42
#2013-10-16| 934.82
#2013-10-17| 946.46
#2013-10-18| 949.79
#2013-10-21| 950.57
#2013-10-22| 957.17
#2013-10-23| 952.45
#2013-10-24| 952.80
#2013-10-25| 951.56
#2013-10-28| 944.87
#2013-10-29| 950.70
#2013-10-30| 945.15
#2013-10-31| 945.69
#2013-11-01| 943.01
#2013-11-04| 946.07
#2013-11-05| 943.52
#2013-11-06| 950.62
#2013-11-07| 941.89
#2013-11-08| 957.36
#2013-11-11| 959.00
#2013-11-12| 955.85
#2013-11-13| 960.58
#2013-11-14| 967.56
#2013-11-15| 972.49
#2013-11-18| 967.04
#2013-11-19| 962.59
#2013-11-20| 955.49
#2013-11-21| 960.13
#2013-11-22| 965.98
#2013-11-25| 957.20
#2013-11-26| 957.34
#2013-11-27| 961.49
#2013-11-28| 962.16
#2013-11-29| 961.29
#2013-12-02| 964.47
#2013-12-03| 952.27
#2013-12-04| 957.52
#2013-12-05| 950.61
#2013-12-06| 966.72
#2013-12-09| 969.63
#2013-12-10| 970.59
#2013-12-11| 954.36
#2013-12-12| 952.64
#2013-12-13| 955.31
#2013-12-16| 958.44
#2013-12-17| 964.34
#2013-12-18| 974.55
#2013-12-19| 976.42
#2013-12-20| 981.35
#2013-12-23| 985.95
#2013-12-24| 995.63
#2013-12-25| 995.63
#2013-12-26| 999.62
#2013-12-27|1001.53
#2013-12-30|1002.18
#2013-12-31|1005.16
#2014-01-01|1005.16
#2014-01-02| 995.52
#2014-01-03| 994.20
#2014-01-06| 987.71
#2014-01-07| 987.55
#2014-01-08| 994.88
#2014-01-09| 996.02
#2014-01-10|1000.00
#2014-01-13| 987.62
#2014-01-14|1005.07
#2014-01-15|1013.26
#2014-01-16|1012.28
#2014-01-17|1008.30
#2014-01-20|1008.44
#2014-01-21|1014.08
#2014-01-22|1008.24
#2014-01-23| 992.17
#2014-01-24| 962.89
#2014-01-27| 960.23
#2014-01-28| 962.28
#2014-01-29| 968.76
#2014-01-30| 974.57
#2014-01-31| 971.48
#2014-02-03| 952.89
#2014-02-04| 960.70
#2014-02-05| 962.34
#2014-02-06| 978.45
#2014-02-07| 989.86
#2014-02-10| 993.21
#2014-02-11|1003.63
#2014-02-12|1003.90
#2014-02-13|1011.70
#2014-02-14|1019.06
#2014-02-17|1019.12
#2014-02-18|1018.75
#2014-02-19|1013.86
#2014-02-20|1023.33
#2014-02-21|1021.36
#2014-02-24|1020.15
#2014-02-25|1027.38
#2014-02-26|1035.96
#2014-02-27|1045.21
#2014-02-28|1051.44
#2014-03-03|1050.04
#2014-03-04|1064.09
#2014-03-05|1067.63
#2014-03-06|1075.03
#2014-03-07|1071.55
#2014-03-10|1074.50
#2014-03-11|1063.42
#2014-03-12|1060.95
#2014-03-13|1051.69
#2014-03-14|1050.93
#2014-03-17|1059.31
#2014-03-18|1067.22
#2014-03-19|1060.99
#2014-03-20|1065.05
#2014-03-21|1066.96
#2014-03-24|1059.63
#2014-03-25|1065.74
#2014-03-26|1052.58
#2014-03-27|1047.05
#2014-03-28|1051.44
#2014-03-31|1064.14
#2014-04-01|1071.76
#2014-04-02|1076.25
#2014-04-03|1073.73
#2014-04-04|1061.17
#2014-04-07|1042.92
#2014-04-08|1046.59
#2014-04-09|1060.59
#2014-04-10|1039.47
#2014-04-11|1028.89
#2014-04-14|1035.96
#2014-04-15|1045.92
#2014-04-16|1062.92
#2014-04-17|1065.59
#2014-04-18|1065.30
#2014-04-21|1067.02
#2014-04-22|1071.90
#2014-04-23|1066.28
#2014-04-24|1063.08
#2014-04-25|1055.68
#2014-04-28|1051.93
#2014-04-29|1059.83
#2014-04-30|1068.89
#2014-05-01|1062.57
#2014-05-02|1066.50
#2014-05-05|1071.83
#2014-05-06|1068.08
#2014-05-07|1075.45
#2014-05-08|1069.03
#2014-05-09|1067.45
#2014-05-12|1080.13
#2014-05-13|1079.24
#2014-05-14|1080.82
#2014-05-15|1063.81
#2014-05-16|1069.39
#2014-05-19|1075.33
#2014-05-20|1071.77
#2014-05-21|1078.12
#2014-05-22|1076.68
#2014-05-23|1086.21
#2014-05-26|1086.57
#2014-05-27|1086.24
#2014-05-28|1088.86
#2014-05-29|1100.21
#2014-05-30|1098.95
#2014-06-02|1103.30
#2014-06-03|1101.09
#2014-06-04|1103.68
#2014-06-05|1105.88
#2014-06-06|1111.79
#2014-06-09|1110.40
#2014-06-10|1113.20
#2014-06-11|1107.24
#2014-06-12|1097.73
#2014-06-13|1100.88
#2014-06-16|1101.52
#2014-06-17|1103.26
#2014-06-18|1113.19
#2014-06-19|1110.91
#2014-06-20|1118.51
#2014-06-23|1117.08
#2014-06-24|1108.28
#2014-06-25|1110.12
#2014-06-26|1107.42
#2014-06-27|1103.44
#2014-06-30|1108.63
#2014-07-01|1111.75
#2014-07-02|1109.80
#2014-07-03|1115.94
#2014-07-04|1116.41
#2014-07-07|1107.83
#2014-07-08|1103.10
#2014-07-09|1103.43
#2014-07-10|1096.26
#2014-07-11|1098.44
#2014-07-14|1101.13
#2014-07-15|1100.02
#2014-07-16|1105.52
#2014-07-17|1101.44
#2014-07-18|1109.60
#2014-07-21|1105.88
#2014-07-22|1109.80
#2014-07-23|1118.04
#2014-07-24|1116.03
#2014-07-25|1121.70
#2014-07-28|1126.18
#2014-07-29|1116.53
#2014-07-30|1109.31
#2014-07-31|1086.67
#2014-08-01|1085.94
#2014-08-04|1096.82
#2014-08-05|1085.83
#2014-08-06|1091.96
#2014-08-07|1082.30
#2014-08-08|1093.38
#2014-08-11|1093.22
#2014-08-12|1095.43
#2014-08-13|1101.60
#2014-08-14|1103.37
#2014-08-15|1106.28
#2014-08-18|1118.13
#2014-08-19|1122.74
#2014-08-20|1123.48
#2014-08-21|1124.92
#2014-08-22|1120.64
#2014-08-25|1125.99
#2014-08-26|1125.22
#2014-08-27|1125.73
#2014-08-28|1128.48
#2014-08-29|1129.85
#2014-09-01|1129.66
#2014-09-02|1128.18
#2014-09-03|1129.04
#2014-09-04|1127.97
#2014-09-05|1131.88
#2014-09-08|1128.20
#2014-09-09|1115.15
#2014-09-10|1118.33
#2014-09-11|1113.60
#2014-09-12|1110.85
#2014-09-15|1114.23
#2014-09-16|1122.20
#2014-09-17|1133.21
#2014-09-18|1141.34
#2014-09-19|1140.60
#2014-09-22|1141.14
#2014-09-23|1136.00
#2014-09-24|1148.30
#2014-09-25|1132.47
#2014-09-26|1144.25
#2014-09-29|1138.82
#2014-09-30|1121.06
#2014-10-01|1093.69
#2014-10-02|1090.95
#2014-10-03|1090.77
#2014-10-06|1090.16
#2014-10-07|1072.90
#2014-10-08|1082.54
#2014-10-09|1056.46
#2014-10-10|1038.35
#2014-10-13|1006.93
#2014-10-14|1008.58
#2014-10-15|1015.04
#2014-10-16|1023.83
#2014-10-17|1036.43
#2014-10-20|1051.09
#2014-10-21|1076.14
#2014-10-22|1067.73
#2014-10-23|1069.09
#2014-10-24|1079.27
#2014-10-27|1055.37
#2014-10-28|1070.21
#2014-10-29|1058.60
#2014-10-30|1067.72
#2014-10-31|1090.06
#2014-11-03|1080.03
#2014-11-04|1062.34
#2014-11-05|1080.35
#2014-11-06|1088.82
#2014-11-07|1090.40
#2014-11-10|1094.13
#2014-11-11|1097.77
#2014-11-12|1100.83
#2014-11-13|1100.06
#2014-11-14|1102.11
#2014-11-17|1101.92
#2014-11-18|1119.59
#2014-11-19|1122.03
#2014-11-20|1128.16
#2014-11-21|1141.27
#2014-11-24|1131.64
#2014-11-25|1125.75
#2014-11-26|1126.52
#2014-11-27|1125.62
#2014-11-28|1096.70
#2014-12-01|1086.13
#2014-12-02|1094.40
#2014-12-03|1110.71
#2014-12-04|1113.67
#2014-12-05|1116.35
#2014-12-08|1096.60
#2014-12-09|1097.90
#2014-12-10|1074.73
#2014-12-11|1076.09
#2014-12-12|1043.53
#2014-12-15|1041.28
#2014-12-16|1036.22
#2014-12-17|1065.69
#2014-12-18|1088.15
#2014-12-19|1100.61
#2014-12-22|1104.82
#2014-12-23|1115.04
#2014-12-24|1112.63
#2014-12-25|1112.63
#2014-12-26|1115.76
#2014-12-29|1114.41
#2014-12-30|1110.56
#2014-12-31|1100.12
#2015-01-01|1100.12
#2015-01-02|1101.79
#2015-01-05|1073.25
#2015-01-06|1065.21
#2015-01-07|1074.20
#2015-01-08|1100.81
#2015-01-09|1092.18
#2015-01-12|1089.21
#2015-01-13|1081.56
#2015-01-14|1073.12
#2015-01-15|1072.14
#2015-01-16|1090.38
#2015-01-19|1089.76
#2015-01-20|1091.21
#2015-01-21|1101.40
#2015-01-22|1116.75
#2015-01-23|1098.54
#2015-01-26|1099.28
#2015-01-27|1094.79
#2015-01-28|1075.48
#2015-01-29|1090.68
#2015-01-30|1089.38
#2015-02-02|1097.40
#2015-02-03|1121.57
#2015-02-04|1113.52
#2015-02-05|1139.32
#2015-02-06|1139.37
#2015-02-09|1138.36
#2015-02-10|1142.11
#2015-02-11|1140.47
#2015-02-12|1158.83
#2015-02-13|1165.95
#2015-02-16|1165.67
#2015-02-17|1166.47
#2015-02-18|1165.41
#2015-02-19|1171.22
#2015-02-20|1175.13
#2015-02-23|1176.02
#2015-02-24|1180.05
#2015-02-25|1181.13
#2015-02-26|1173.43
#2015-02-27|1171.19
#2015-03-02|1181.12
#2015-03-03|1173.33
#2015-03-04|1170.89
#2015-03-05|1166.91
#2015-03-06|1152.11
#2015-03-09|1157.26
#2015-03-10|1138.86
#2015-03-11|1136.60
#2015-03-12|1148.99
#2015-03-13|1138.02
#2015-03-16|1137.23
#2015-03-17|1123.87
#2015-03-18|1139.19
#2015-03-19|1121.18
#2015-03-20|1126.37
#2015-03-23|1125.49
#2015-03-24|1122.89
#2015-03-25|1111.76
#2015-03-26|1114.67
#2015-03-27|1116.18
#2015-03-30|1131.02
#2015-03-31|1120.52
#2015-04-01|1116.29
#2015-04-02|1118.87
#2015-04-03|1119.71
#2015-04-06|1130.66
#2015-04-07|1131.12
#2015-04-08|1132.11
#2015-04-09|1137.86
#2015-04-10|1140.30
#2015-04-13|1135.93
#2015-04-14|1140.82
#2015-04-15|1149.37
#2015-04-16|1148.16
#2015-04-17|1143.55
#2015-04-20|1151.11
#2015-04-21|1142.76
#2015-04-22|1145.72
#2015-04-23|1151.22
#2015-04-24|1155.51
#2015-04-27|1164.70
#2015-04-28|1166.21
#2015-04-29|1167.93
#2015-04-30|1150.43
#2015-05-01|1165.93
#2015-05-04|1164.96
#2015-05-05|1152.21
#2015-05-06|1153.98
#2015-05-07|1157.98
#2015-05-08|1174.34
#2015-05-11|1169.78
#2015-05-12|1156.90
#2015-05-13|1149.01
#2015-05-14|1160.35
#2015-05-15|1168.44
#2015-05-18|1164.36
#2015-05-19|1161.75
#2015-05-20|1162.94
#2015-05-21|1171.59
#2015-05-22|1168.58
#2015-05-25|1168.41
#2015-05-26|1155.70
#2015-05-27|1161.81
#2015-05-28|1166.83
#2015-05-29|1161.37
#2015-06-01|1162.96
#2015-06-02|1166.52
#2015-06-03|1173.60
#2015-06-04|1156.79
#2015-06-05|1151.62
#2015-06-08|1145.79
#2015-06-09|1149.94
#2015-06-10|1163.04
#2015-06-11|1165.63
#2015-06-12|1159.13
#2015-06-15|1153.83
#2015-06-16|1162.35
#2015-06-17|1165.55
#2015-06-18|1177.52
#2015-06-19|1168.79
#2015-06-22|1176.41
#2015-06-23|1172.43
#2015-06-24|1160.67
#2015-06-25|1167.05
#2015-06-26|1162.37
#2015-06-29|1132.63
#2015-06-30|1139.08
#2015-07-01|1140.51
#2015-07-02|1135.90
#2015-07-03|1136.69
#2015-07-06|1124.99
#2015-07-07|1118.35
#2015-07-08|1093.09
#2015-07-09|1093.74
#2015-07-10|1109.51
#2015-07-13|1122.54
#2015-07-14|1134.55
#2015-07-15|1126.14
#2015-07-16|1124.01
#2015-07-17|1113.78
#2015-07-20|1102.70
#2015-07-21|1095.35
#2015-07-22|1088.56
#2015-07-23|1075.70
#2015-07-24|1049.56
#2015-07-27|1038.46
#2015-07-28|1060.37
#2015-07-29|1071.03
#2015-07-30|1076.11
#2015-07-31|1076.20
#2015-08-03|1067.70
#2015-08-04|1070.65
#2015-08-05|1074.79
#2015-08-06|1069.22
#2015-08-07|1053.63
#2015-08-10|1078.24
#2015-08-11|1056.87
#2015-08-12|1056.11
#2015-08-13|1053.23
#2015-08-14|1057.75
#2015-08-17|1064.60
#2015-08-18|1057.50
#2015-08-19|1043.01
#2015-08-20|1024.10
#2015-08-21| 998.25
#2015-08-24| 958.20
#2015-08-25| 945.77
#2015-08-26| 971.02
#2015-08-27|1005.17
#2015-08-28|1009.38
#2015-08-31|1004.12
#2015-09-01| 969.97
#2015-09-02| 982.41
#2015-09-03| 989.95
#2015-09-04| 968.86
#2015-09-07| 968.58
#2015-09-08| 993.91
#2015-09-09| 990.01
#2015-09-10| 989.05
#2015-09-11| 985.67
#2015-09-14| 973.73
#2015-09-15| 984.10
#2015-09-16|1002.09
#2015-09-17| 993.78
#2015-09-18| 976.57
#2015-09-21| 980.66
#2015-09-22| 962.48
#2015-09-23| 943.28
#2015-09-24| 941.94
#2015-09-25| 939.82
#2015-09-28| 904.13
#2015-09-29| 910.80
#2015-09-30| 929.82
#2015-10-01| 938.39
#2015-10-02| 960.06
#2015-10-05| 986.76
#2015-10-06|1003.86
#2015-10-07|1018.33
#2015-10-08|1033.10
#2015-10-09|1028.86
#2015-10-12|1022.06
#2015-10-13|1018.86
#2015-10-14|1029.64
#2015-10-15|1033.99
#2015-10-16|1036.67
#2015-10-19|1030.81
#2015-10-20|1033.29
#2015-10-21|1021.46
#2015-10-22|1050.54
#2015-10-23|1059.87
#2015-10-26|1055.62
#2015-10-27|1050.53
#2015-10-28|1067.69
#2015-10-29|1066.30
#2015-10-30|1067.11
#2015-11-02|1073.18
#2015-11-03|1083.63
#2015-11-04|1074.90
#2015-11-05|1072.34
#2015-11-06|1077.86
#2015-11-09|1072.48
#2015-11-10|1066.93
#2015-11-11|1066.51
#2015-11-12|1047.53
#2015-11-13|1063.26
#2015-11-16|1077.65
#2015-11-17|1077.69
#2015-11-18|1094.24
#2015-11-19|1092.72
#2015-11-20|1089.20
#2015-11-23|1090.91
#2015-11-24|1098.78
#2015-11-25|1091.81
#2015-11-26|1092.62
#2015-11-27|1089.45
#2015-11-30|1094.26
#2015-12-01|1099.97
#2015-12-02|1085.54
#2015-12-03|1077.34
#2015-12-04|1093.46
#2015-12-07|1074.39
#2015-12-08|1051.26
#2015-12-09|1091.07
#2015-12-10|1078.62
#2015-12-11|1049.08
#2015-12-14|1030.89
#2015-12-15|1036.09
#2015-12-16|1047.88
#2015-12-17|1028.88
#2015-12-18|1015.02
#2015-12-21|1019.93
#2015-12-22|1034.26
#2015-12-23|1057.28
#2015-12-24|1054.06
#2015-12-25|1054.06
#2015-12-28|1049.55
#2015-12-29|1059.21
#2015-12-30|1048.78
#2015-12-31|1038.82
#2016-01-01|1038.82
#2016-01-04|1020.34
#2016-01-05|1019.74
#2016-01-06| 993.23
#2016-01-07| 965.49
#2016-01-08| 958.85
#2016-01-11| 945.33
#2016-01-12| 951.32
#2016-01-13| 930.09
#2016-01-14| 943.38
#2016-01-15| 921.58
#2016-01-18| 919.50
#2016-01-19| 913.65
#2016-01-20| 906.09
#2016-01-21| 912.13
#2016-01-22| 931.25
#2016-01-25| 904.27
#2016-01-26| 917.41
#2016-01-27| 906.04
#2016-01-28| 911.06
#2016-01-29| 932.60
#2016-02-01| 934.93
#2016-02-02| 931.99
#2016-02-03| 961.93
#2016-02-04| 979.36
#2016-02-05| 967.51
#2016-02-08| 939.50
#2016-02-09| 950.89
#2016-02-10| 942.58
#2016-02-11| 923.79
#2016-02-12| 946.55
#2016-02-15| 946.91
#2016-02-16| 961.18
#2016-02-17| 980.88
#2016-02-18| 977.94
#2016-02-19| 967.29
#2016-02-22| 980.82
#2016-02-23| 954.99
#2016-02-24| 964.33
#2016-02-25| 978.25
#2016-02-26| 994.91
#2016-02-29| 985.01
#2016-03-01|1010.82
#2016-03-02|1009.61
#2016-03-03|1015.63
#2016-03-04|1029.68
#2016-03-07|1038.40
#2016-03-08|1018.12
#2016-03-09|1027.70
#2016-03-10|1027.51
#2016-03-11|1048.54
#2016-03-14|1038.85
#2016-03-15|1033.42
#2016-03-16|1046.50
#2016-03-17|1072.42
#2016-03-18|1072.90
#2016-03-21|1072.08
#2016-03-22|1072.60
#2016-03-23|1062.98
#2016-03-24|1057.69
#2016-03-25|1057.69
#2016-03-28|1062.65
#2016-03-29|1070.56
#2016-03-30|1080.84
#2016-03-31|1071.54
#2016-04-01|1081.91
#2016-04-04|1070.56
#2016-04-05|1060.12
#2016-04-06|1070.04
#2016-04-07|1054.13
#2016-04-08|1061.40
#2016-04-11|1063.85
#2016-04-12|1079.29
#2016-04-13|1092.17
#2016-04-14|1088.25
#2016-04-15|1092.39
#2016-04-18|1097.82
#2016-04-19|1121.48
#2016-04-20|1120.71
#2016-04-21|1113.31
#2016-04-22|1120.96
#2016-04-25|1112.24
#2016-04-26|1118.83
#2016-04-27|1120.77
#2016-04-28|1110.36
#2016-04-29|1095.65
#2016-05-02|1101.03
#2016-05-03|1088.15
#2016-05-04|1082.49
#2016-05-05|1076.65
#2016-05-06|1083.92
#2016-05-09|1071.24
#2016-05-10|1090.10
#2016-05-11|1084.95
#2016-05-12|1086.09
#2016-05-13|1074.29
#2016-05-16|1093.90
#2016-05-17|1091.56
#2016-05-18|1075.91
#2016-05-19|1073.99
#2016-05-20|1077.46
#2016-05-23|1079.10
#2016-05-24|1086.55
#2016-05-25|1098.96
#2016-05-26|1092.21
#2016-05-27|1095.39
#2016-05-30|1095.21
#2016-05-31|1088.11
#2016-06-01|1094.49
#2016-06-02|1094.63
#2016-06-03|1095.51
#2016-06-06|1114.64
#2016-06-07|1120.34
#2016-06-08|1127.34
#2016-06-09|1114.53
#2016-06-10|1112.55
#2016-06-13|1101.01
#2016-06-14|1094.79
#2016-06-15|1093.42
#2016-06-16|1093.96
#2016-06-17|1099.83
#2016-06-20|1104.43
#2016-06-21|1100.49
#2016-06-22|1100.29
#2016-06-23|1120.94
#2016-06-24|1066.19
#2016-06-27|1023.92
#2016-06-28|1038.46
#2016-06-29|1058.36
#2016-06-30|1074.67
#2016-07-01|1078.12
#2016-07-04|1080.83
#2016-07-05|1058.82
#2016-07-06|1060.36
#2016-07-07|1065.90
#2016-07-08|1089.64
#2016-07-11|1090.50
#2016-07-12|1110.19
#2016-07-13|1116.66
#2016-07-14|1124.87
#2016-07-15|1129.24
#2016-07-18|1130.44
#2016-07-19|1124.76
#2016-07-20|1132.31
#2016-07-21|1123.55
#2016-07-22|1118.21
#2016-07-25|1117.91
#2016-07-26|1120.49
#2016-07-27|1113.64
#2016-07-28|1109.42
#2016-07-29|1094.11
#2016-08-01|1092.06
#2016-08-02|1089.59
#2016-08-03|1093.98
#2016-08-04|1094.39
#2016-08-05|1100.08
#2016-08-08|1105.03
#2016-08-09|1106.49
#2016-08-10|1104.34
#2016-08-11|1109.94
#2016-08-12|1103.33
#2016-08-15|1118.11
#2016-08-16|1114.10
#2016-08-17|1111.74
#2016-08-18|1118.44
#2016-08-19|1128.24
#2016-08-22|1127.85
#2016-08-23|1135.99
#2016-08-24|1127.66
#2016-08-25|1133.35
#2016-08-26|1124.05
#2016-08-29|1133.07
#2016-08-30|1146.35
#2016-08-31|1139.51
#2016-09-01|1139.40
#2016-09-02|1150.04
#2016-09-05|1150.88
#2016-09-06|1146.26
#2016-09-07|1143.76
#2016-09-08|1132.38
#2016-09-09|1097.98
#2016-09-12|1103.46
#2016-09-13|1082.15
#2016-09-14|1079.30
#2016-09-15|1088.02
#2016-09-16|1083.77
#2016-09-19|1091.06
#2016-09-20|1087.54
#2016-09-21|1099.44
#2016-09-22|1106.91
#2016-09-23|1096.83
#2016-09-26|1092.61
#2016-09-27|1099.43
#2016-09-28|1115.06
#2016-09-29|1112.34
#2016-09-30|1121.33
#2016-10-03|1121.89
#2016-10-04|1107.29
#2016-10-05|1111.47
#2016-10-06|1119.89
#2016-10-07|1095.65
#2016-10-10|1099.02
#2016-10-11|1081.96
#2016-10-12|1077.16
#2016-10-13|1072.37
#2016-10-14|1071.98
#2016-10-17|1069.42
#2016-10-18|1083.50
#2016-10-19|1092.32
#2016-10-20|1093.41
#2016-10-21|1093.31
#2016-10-24|1099.67
#2016-10-25|1088.15
#2016-10-26|1087.87
#2016-10-27|1084.47
#2016-10-28|1088.87
#2016-10-31|1083.37
#2016-11-01|1076.68
#2016-11-02|1072.47
#2016-11-03|1071.35
#2016-11-04|1073.23
#2016-11-07|1094.33
#2016-11-08|1096.17
#2016-11-09|1110.59
#2016-11-10|1127.32
#2016-11-11|1118.87
#2016-11-14|1118.30
#2016-11-15|1123.42
#2016-11-16|1123.13
#2016-11-17|1123.77
#2016-11-18|1123.00
#2016-11-21|1138.14
#2016-11-22|1138.43
#2016-11-23|1143.59
#2016-11-24|1143.88
#2016-11-25|1145.50
#2016-11-28|1139.35
#2016-11-29|1144.68
#2016-11-30|1159.12
#2016-12-01|1156.55
#2016-12-02|1149.98
#2016-12-05|1163.29
#2016-12-06|1162.58
#2016-12-07|1185.31
#2016-12-08|1198.70
#2016-12-09|1200.71
#2016-12-12|1194.76
#2016-12-13|1189.77
#2016-12-14|1175.67
#2016-12-15|1183.91
#2016-12-16|1175.26
#2016-12-19|1172.76
#2016-12-20|1169.96
#2016-12-21|1167.87
#2016-12-22|1162.58
#2016-12-23|1165.14
#2016-12-26|1165.14
#2016-12-27|1171.38
#2016-12-28|1158.22
#2016-12-29|1159.81
#2016-12-30|1154.52
#2017-01-02|1154.52
#2017-01-03|1160.76
#2017-01-04|1179.98
#2017-01-05|1172.96
#2017-01-06|1173.89
#2017-01-09|1172.45
#2017-01-10|1171.35
#2017-01-11|1184.72
#2017-01-12|1186.52
#2017-01-13|1185.54
#2017-01-16|1184.94
#2017-01-17|1180.15
#2017-01-18|1181.24
#2017-01-19|1175.78
#2017-01-20|1190.79
#2017-01-23|1194.68
#2017-01-24|1223.70
#2017-01-25|1231.02
#2017-01-26|1223.81
#2017-01-27|1215.37
#2017-01-30|1205.12
#2017-01-31|1196.83
#2017-02-01|1207.80
#2017-02-02|1203.14
#2017-02-03|1210.44
#2017-02-06|1205.70
#2017-02-07|1198.47
#2017-02-08|1200.22
#2017-02-09|1199.90
#2017-02-10|1209.26
#2017-02-13|1217.97
#2017-02-14|1221.29
#2017-02-15|1222.16
#2017-02-16|1220.32
#2017-02-17|1222.56
#2017-02-20|1222.65
#2017-02-21|1232.35
#2017-02-22|1224.92
#2017-02-23|1216.75
#2017-02-24|1217.41
#2017-02-27|1211.99
#2017-02-28|1215.37
#2017-03-01|1235.39
#2017-03-02|1220.25
#2017-03-03|1220.44
#2017-03-06|1212.74
#2017-03-07|1211.05
#2017-03-08|1212.86
#2017-03-09|1205.24
#2017-03-10|1210.15
#2017-03-13|1214.90
#2017-03-14|1204.23
#2017-03-15|1223.48
#2017-03-16|1220.50
#2017-03-17|1229.57
#2017-03-20|1229.79
#2017-03-21|1207.29
#2017-03-22|1210.50
#2017-03-23|1215.60
#2017-03-24|1205.57
#2017-03-27|1210.60
#2017-03-28|1225.48
#2017-03-29|1227.94
#2017-03-30|1232.42
#2017-03-31|1234.98
#2017-04-03|1230.04
#2017-04-04|1232.78
#2017-04-05|1224.70
#2017-04-06|1230.10
#2017-04-07|1231.74
#2017-04-10|1232.84
#2017-04-11|1233.25
#2017-04-12|1216.12
#2017-04-13|1202.92
#2017-04-14|1202.92
#2017-04-17|1212.71
#2017-04-18|1211.35
#2017-04-19|1211.26
#2017-04-20|1222.27
#2017-04-21|1217.48
#2017-04-24|1237.32
#2017-04-25|1250.89
#2017-04-26|1250.21
#2017-04-27|1252.03
#2017-04-28|1239.50
#2017-05-01|1240.74
#2017-05-02|1227.76
#2017-05-03|1214.26
#2017-05-04|1215.48
#2017-05-05|1232.89
#2017-05-08|1219.46
#2017-05-09|1216.25
#2017-05-10|1224.79
#2017-05-11|1218.76
#2017-05-12|1214.52
#2017-05-15|1230.58
#2017-05-16|1234.03
#2017-05-17|1208.44
#2017-05-18|1208.37
#2017-05-19|1224.69
#2017-05-22|1224.46
#2017-05-23|1227.13
#2017-05-24|1230.59
#2017-05-25|1230.70
#2017-05-26|1233.27
#2017-05-29|1233.78
#2017-05-30|1228.50
#2017-05-31|1226.51
#2017-06-01|1242.75
#2017-06-02|1245.01
#2017-06-05|1234.95
#2017-06-06|1232.32
#2017-06-07|1229.67
#2017-06-08|1231.97
#2017-06-09|1251.70
#2017-06-12|1242.93
#2017-06-13|1260.04
#2017-06-14|1244.89
#2017-06-15|1234.99
#2017-06-16|1243.03
#2017-06-19|1254.43
#2017-06-20|1245.13
#2017-06-21|1233.28
#2017-06-22|1233.80
#2017-06-23|1237.69
#2017-06-26|1240.35
#2017-06-27|1235.22
#2017-06-28|1248.79
#2017-06-29|1236.64
#2017-06-30|1247.37
#2017-07-03|1256.41
#2017-07-04|1257.90
#2017-07-05|1248.69
#2017-07-06|1241.68
#2017-07-07|1254.16
#2017-07-10|1263.55
#2017-07-11|1264.87
#2017-07-12|1276.64
#2017-07-13|1279.99
#2017-07-14|1287.46
#2017-07-17|1288.39
#2017-07-18|1285.73
#2017-07-19|1300.37
#2017-07-20|1286.56
#2017-07-21|1284.52
#2017-07-24|1281.35
#2017-07-25|1289.37
#2017-07-26|1277.17
#2017-07-27|1271.45
#2017-07-28|1277.47
#2017-07-31|1274.52
#2017-08-01|1281.18
#2017-08-02|1286.05
#2017-08-03|1279.09
#2017-08-04|1285.26
#2017-08-07|1286.15
#2017-08-08|1270.15
#2017-08-09|1268.25
#2017-08-10|1247.78
#2017-08-11|1247.53
#2017-08-14|1260.08
#2017-08-15|1261.52
#2017-08-16|1268.91
#2017-08-17|1246.73
#2017-08-18|1248.22
#2017-08-21|1252.12
#2017-08-22|1264.38
#2017-08-23|1262.36
#2017-08-24|1262.55
#2017-08-25|1266.19
#2017-08-28|1267.58
#2017-08-29|1263.82
#2017-08-30|1267.47
#2017-08-31|1279.18
#2017-09-01|1288.30
#2017-09-04|1288.03
#2017-09-05|1273.59
#2017-09-06|1278.74
#2017-09-07|1280.61
#2017-09-08|1280.26
#2017-09-11|1302.17
#2017-09-12|1309.59
#2017-09-13|1303.99
#2017-09-14|1311.69
#2017-09-15|1317.70
#2017-09-18|1333.27
#2017-09-19|1339.86
#2017-09-20|1341.63
#2017-09-21|1340.46
#2017-09-22|1341.34
#2017-09-25|1339.50
#2017-09-26|1337.25
#2017-09-27|1340.24
#2017-09-28|1345.94
#2017-09-29|1345.73
#2017-10-02|1362.24
#2017-10-03|1369.10
#2017-10-04|1366.60
#2017-10-05|1373.80
#2017-10-06|1369.89
#2017-10-09|1365.79
#2017-10-10|1365.21
#2017-10-11|1364.49
#2017-10-12|1370.23
#2017-10-13|1377.77
#2017-10-16|1379.58
#2017-10-17|1369.79
#2017-10-18|1368.27
#2017-10-19|1372.86
#2017-10-20|1383.20
#2017-10-23|1376.36
#2017-10-24|1388.40
#2017-10-25|1388.45
#2017-10-26|1398.57
#2017-10-27|1396.98
#2017-10-30|1401.41
#2017-10-31|1403.08
#2017-11-01|1407.70
#2017-11-02|1401.67
#2017-11-03|1403.97
#2017-11-06|1405.79
#2017-11-07|1406.81
#2017-11-08|1407.08
#2017-11-09|1393.86
#2017-11-10|1394.36
#2017-11-13|1405.70
#2017-11-14|1391.83
#2017-11-15|1378.08
#2017-11-16|1393.44
#2017-11-17|1395.51
#2017-11-20|1400.90
#2017-11-21|1411.50
#2017-11-22|1409.97
#2017-11-23|1409.64
#2017-11-24|1417.50
#2017-11-27|1411.36
#2017-11-28|1425.25
#2017-11-29|1423.08
#2017-11-30|1423.31
#2017-12-01|1413.14
#2017-12-04|1412.14
#2017-12-05|1410.76
#2017-12-06|1397.75
#2017-12-07|1406.95
#2017-12-08|1408.38
#2017-12-11|1414.30
#2017-12-12|1418.60
#2017-12-13|1421.35
#2017-12-14|1405.14
#2017-12-15|1415.83
#2017-12-18|1432.60
#2017-12-19|1433.22
#2017-12-20|1434.37
#2017-12-21|1433.78
#2017-12-22|1435.35
#2017-12-25|1435.35
#2017-12-26|1436.94
#2017-12-27|1440.84
#2017-12-28|1449.08
#2017-12-29|1444.82
#2018-01-01|1444.82
#2018-01-02|1464.05
#2018-01-03|1469.92
#2018-01-04|1472.48
#2018-01-05|1487.34
#2018-01-08|1487.67
#2018-01-09|1484.99
#2018-01-10|1476.40
#2018-01-11|1497.38
#2018-01-12|1498.34
#2018-01-15|1498.56
#2018-01-16|1471.18
#2018-01-17|1472.10
#2018-01-18|1470.19
#2018-01-19|1485.06
#2018-01-22|1479.47
#2018-01-23|1476.62
#2018-01-24|1481.74
#2018-01-25|1498.58
#2018-01-26|1497.59
#2018-01-29|1484.71
#2018-01-30|1472.34
#2018-01-31|1475.66
#2018-02-01|1460.95
#2018-02-02|1428.10
#2018-02-05|1380.51
#2018-02-06|1406.56
#2018-02-07|1398.02
#2018-02-08|1343.43
#2018-02-09|1363.68
#2018-02-12|1389.44
#2018-02-13|1388.92
#2018-02-14|1410.71
#2018-02-15|1418.05
#2018-02-16|1410.07
#2018-02-19|1410.01
#2018-02-20|1414.24
#2018-02-21|1411.03
#2018-02-22|1418.26
#2018-02-23|1440.34
#2018-02-26|1435.80
#2018-02-27|1417.63
#2018-02-28|1389.61
#2018-03-01|1382.05
#2018-03-02|1381.77
#2018-03-05|1407.10
#2018-03-06|1422.75
#2018-03-07|1423.95
#2018-03-08|1426.92
#2018-03-09|1453.94
#2018-03-12|1452.40
#2018-03-13|1445.21
#2018-03-14|1428.93
#2018-03-15|1418.15
#2018-03-16|1422.93
#2018-03-19|1401.88
#2018-03-20|1396.35
#2018-03-21|1413.38
#2018-03-22|1373.06
#2018-03-23|1339.56
#2018-03-26|1364.92
#2018-03-27|1352.18
#2018-03-28|1334.88
#2018-03-29|1360.56
#2018-03-30|1360.56
#2018-04-02|1328.35
#2018-04-03|1348.08
#2018-04-04|1357.28
#2018-04-05|1388.62
#2018-04-06|1354.03
#2018-04-09|1354.10
#2018-04-10|1387.15
#2018-04-11|1373.38
#2018-04-12|1394.87
#2018-04-13|1391.89
#2018-04-16|1414.83
#2018-04-17|1430.15
#2018-04-18|1442.31
#2018-04-19|1420.25
#2018-04-20|1411.57
#2018-04-23|1409.68
#2018-04-24|1374.69
#2018-04-25|1383.08
#2018-04-26|1390.56
#2018-04-27|1390.21
#2018-04-30|1370.14
#2018-05-01|1368.62
#2018-05-02|1370.22
#2018-05-03|1367.41
#2018-05-04|1389.81
#2018-05-07|1391.23
#2018-05-08|1386.84
#2018-05-09|1415.59
#2018-05-10|1425.99
#2018-05-11|1421.12
#2018-05-14|1429.51
#2018-05-15|1427.76
#2018-05-16|1445.68
#2018-05-17|1451.96
#2018-05-18|1449.81
#2018-05-21|1462.89
#2018-05-22|1445.06
#2018-05-23|1437.61
#2018-05-24|1428.31
#2018-05-25|1419.98
#2018-05-28|1419.88
#2018-05-29|1392.07
#2018-05-30|1410.61
#2018-05-31|1394.46
#2018-06-01|1418.74
#2018-06-04|1427.39
#2018-06-05|1438.63
#2018-06-06|1472.12
#2018-06-07|1463.64
#2018-06-08|1469.04
#2018-06-11|1466.26
#2018-06-12|1466.73
#2018-06-13|1450.79
#2018-06-14|1449.35
#2018-06-15|1446.78
#2018-06-18|1441.39
#2018-06-19|1412.92
#2018-06-20|1405.62
#2018-06-21|1393.95
#2018-06-22|1415.38
#2018-06-25|1395.31
#2018-06-26|1398.84
#2018-06-27|1390.83
#2018-06-28|1401.52
#2018-06-29|1401.77
#2018-07-02|1394.67
#2018-07-03|1388.73
#2018-07-04|1388.88
#2018-07-05|1401.12
#2018-07-06|1405.89
#2018-07-09|1420.36
#2018-07-10|1433.79
#2018-07-11|1405.84
#2018-07-12|1408.57
#2018-07-13|1410.50
#2018-07-16|1395.12
#2018-07-17|1419.24
#2018-07-18|1419.64
#2018-07-19|1412.66
#2018-07-20|1406.21
#2018-07-23|1399.99
#2018-07-24|1417.89
#2018-07-25|1430.88
#2018-07-26|1449.39
#2018-07-27|1443.29
#2018-07-30|1438.55
#2018-07-31|1457.56
#2018-08-01|1445.47
#2018-08-02|1431.14
#2018-08-03|1446.07
#2018-08-06|1455.00
#2018-08-07|1459.40
#2018-08-08|1456.74
#2018-08-09|1468.82
#2018-08-10|1446.12
#2018-08-13|1431.11
#2018-08-14|1445.97
#2018-08-15|1425.25
#2018-08-16|1437.25
#2018-08-17|1446.13
#2018-08-20|1457.96
#2018-08-21|1463.46
#2018-08-22|1459.71
#2018-08-23|1450.90
#2018-08-24|1468.31
#2018-08-27|1489.66
#2018-08-28|1485.40
#2018-08-29|1495.04
#2018-08-30|1479.05
#2018-08-31|1477.51
#2018-09-03|1477.47
#2018-09-04|1467.81
#2018-09-05|1474.93
#2018-09-06|1476.08
#2018-09-07|1468.38
#2018-09-10|1469.07
#2018-09-11|1470.36
#2018-09-12|1462.43
#2018-09-13|1465.48
#2018-09-14|1465.23
#2018-09-17|1468.20
#2018-09-18|1462.30
#2018-09-19|1476.27
#2018-09-20|1497.86
#2018-09-21|1495.39
#2018-09-24|1476.08
#2018-09-25|1473.60
#2018-09-26|1459.70
#2018-09-27|1443.86
#2018-09-28|1436.81
#2018-10-01|1447.35
#2018-10-02|1450.20
#2018-10-03|1446.25
#2018-10-04|1439.42
#2018-10-05|1426.16
#2018-10-08|1428.51
#2018-10-09|1376.77
#2018-10-10|1341.37
#2018-10-11|1320.53
#2018-10-12|1328.62
#2018-10-15|1322.38
#2018-10-16|1349.96
#2018-10-17|1339.37
#2018-10-18|1320.28
#2018-10-19|1315.02
#2018-10-22|1295.64
#2018-10-23|1272.60
#2018-10-24|1228.33
#2018-10-25|1249.88
#2018-10-26|1238.15
#2018-10-29|1233.63
#2018-10-30|1253.47
#2018-10-31|1273.92
#2018-11-01|1327.59
#2018-11-02|1326.90
#2018-11-05|1326.33
#2018-11-06|1345.64
#2018-11-07|1376.36
#2018-11-08|1368.16
#2018-11-09|1351.21
#2018-11-12|1330.04
#2018-11-13|1320.84
#2018-11-14|1319.23
#2018-11-15|1337.14
#2018-11-16|1346.17
#2018-11-19|1320.06
#2018-11-20|1291.63
#2018-11-21|1302.90
#2018-11-22|1304.53
#2018-11-23|1294.37
#2018-11-26|1310.80
#2018-11-27|1294.70
#2018-11-28|1307.29
#2018-11-29|1316.83
#2018-11-30|1325.70
#2018-12-03|1347.98
#2018-12-04|1300.34
#2018-12-05|1302.02
#2018-12-06|1286.40
#2018-12-07|1247.64
#2018-12-10|1244.09
#2018-12-11|1234.80
#2018-12-12|1244.59
#2018-12-13|1232.62
#2018-12-14|1218.65
#2018-12-17|1192.21
#2018-12-18|1199.11
#2018-12-19|1190.46
#2018-12-20|1174.40
#2018-12-21|1164.59
#2018-12-24|1134.82
#2018-12-25|1134.82
#2018-12-26|1187.39
#2018-12-27|1214.32
#2018-12-28|1207.63
#2018-12-31|1221.37
#2019-01-01|1221.37
#2019-01-02|1227.34
#2019-01-03|1189.08
#2019-01-04|1240.61
#2019-01-07|1244.50
#2019-01-08|1260.75
#2019-01-09|1263.23
#2019-01-10|1269.46
#2019-01-11|1263.72
#2019-01-14|1258.42
#2019-01-15|1251.42
#2019-01-16|1258.43
#2019-01-17|1285.33
#2019-01-18|1304.80
#2019-01-21|1306.18
#2019-01-22|1278.28
#2019-01-23|1270.33
#2019-01-24|1271.18
#2019-01-25|1298.74
#2019-01-28|1302.08
#2019-01-29|1310.29
#2019-01-30|1325.30
#2019-01-31|1287.79
#2019-02-01|1296.61
#2019-02-04|1294.64
#2019-02-05|1304.14
#2019-02-06|1297.12
#2019-02-07|1277.19
#2019-02-08|1274.64
#2019-02-11|1278.85
#2019-02-12|1307.29
#2019-02-13|1308.74
#2019-02-14|1300.53
#2019-02-15|1319.50
#2019-02-18|1319.87
#2019-02-19|1326.45
#2019-02-20|1350.94
#2019-02-21|1344.97
#2019-02-22|1346.96
#2019-02-25|1359.39
#2019-02-26|1350.99
#2019-02-27|1353.96
#2019-02-28|1335.21
#2019-03-01|1340.73
#2019-03-04|1345.27
#2019-03-05|1335.04
#2019-03-06|1342.46
#2019-03-07|1328.93
#2019-03-08|1328.49
#2019-03-11|1347.86
#2019-03-12|1349.38
#2019-03-13|1355.14
#2019-03-14|1341.69
#2019-03-15|1342.92
#2019-03-18|1347.85
#2019-03-19|1343.52
#2019-03-20|1338.55
#2019-03-21|1356.53
#2019-03-22|1312.07
#2019-03-25|1304.32
#2019-03-26|1310.27
#2019-03-27|1308.73
#2019-03-28|1320.92
#2019-03-29|1330.32
#2019-04-01|1353.66
#2019-04-02|1353.28
#2019-04-03|1372.06
#2019-04-04|1384.20
#2019-04-05|1386.00
#2019-04-08|1386.01
#2019-04-09|1377.47
#2019-04-10|1382.40
#2019-04-11|1383.60
#2019-04-12|1399.25
#2019-04-15|1395.54
#2019-04-16|1407.09
#2019-04-17|1403.90
#2019-04-18|1405.58
#2019-04-19|1405.58
#2019-04-22|1393.84
#2019-04-23|1400.30
#2019-04-24|1389.86
#2019-04-25|1373.26
#2019-04-26|1387.62
#2019-04-29|1386.65
#2019-04-30|1389.55
#2019-05-01|1364.24
#2019-05-02|1346.85
#2019-05-03|1363.20
#2019-05-06|1338.16
#2019-05-07|1301.82
#2019-05-08|1301.74
#2019-05-09|1287.51
#2019-05-10|1299.10
#2019-05-13|1260.78
#2019-05-14|1269.90
#2019-05-15|1266.76
#2019-05-16|1281.87
#2019-05-17|1274.51
#2019-05-20|1260.47
#2019-05-21|1278.88
#2019-05-22|1270.66
#2019-05-23|1247.29
#2019-05-24|1251.18
#2019-05-27|1251.80
#2019-05-28|1244.75
#2019-05-29|1248.56
#2019-05-30|1252.05
#2019-05-31|1234.46
#2019-06-03|1291.31
#2019-06-04|1323.14
#2019-06-05|1329.42
#2019-06-06|1335.95
#2019-06-07|1343.74
#2019-06-10|1351.98
#2019-06-11|1355.61
#2019-06-12|1360.76
#2019-06-13|1370.24
#2019-06-14|1366.14
#2019-06-17|1352.66
#2019-06-18|1359.51
#2019-06-19|1357.64
#2019-06-20|1374.81
#2019-06-21|1371.38
#2019-06-24|1375.12
#2019-06-25|1373.61
#2019-06-26|1366.86
#2019-06-27|1375.03
#2019-06-28|1392.02
#2019-07-01|1401.28
#2019-07-02|1395.39
#2019-07-03|1401.56
#2019-07-04|1401.88
#2019-07-05|1394.23
#2019-07-08|1375.77
#2019-07-09|1355.83
#2019-07-10|1352.05
#2019-07-11|1355.16
#2019-07-12|1370.06
#2019-07-15|1374.55
#2019-07-16|1384.03
#2019-07-17|1369.78
#2019-07-18|1371.17
#2019-07-19|1373.29
#2019-07-22|1371.56
#2019-07-23|1396.68
#2019-07-24|1397.75
#2019-07-25|1388.19
#2019-07-26|1391.32
#2019-07-29|1384.92
#2019-07-30|1407.19
#2019-07-31|1394.76
#2019-08-01|1375.01
#2019-08-02|1350.19
#2019-08-05|1317.17
#2019-08-06|1316.68
#2019-08-07|1330.59
#2019-08-08|1361.72
#2019-08-09|1349.18
#2019-08-12|1320.37
#2019-08-13|1334.51
#2019-08-14|1291.28
#2019-08-15|1290.75
#2019-08-16|1312.86
#2019-08-19|1326.36
#2019-08-20|1308.73
#2019-08-21|1319.29
#2019-08-22|1310.83
#2019-08-23|1271.25
#2019-08-26|1274.70
#2019-08-27|1275.88
#2019-08-28|1287.60
#2019-08-29|1306.32
#2019-08-30|1320.43
#2019-09-02|1320.17
#2019-09-03|1305.21
#2019-09-04|1322.49
#2019-09-05|1337.21
#2019-09-06|1347.06
#2019-09-09|1347.26
#2019-09-10|1360.98
#2019-09-11|1368.36
#2019-09-12|1367.70
#2019-09-13|1387.69
#2019-09-16|1367.69
#2019-09-17|1369.02
#2019-09-18|1373.59
#2019-09-19|1372.76
#2019-09-20|1367.09
#2019-09-23|1360.77
#2019-09-24|1343.44
#2019-09-25|1354.37
#2019-09-26|1351.49
#2019-09-27|1354.02
#2019-09-30|1365.67
#2019-10-01|1334.72
#2019-10-02|1310.06
#2019-10-03|1315.58
#2019-10-04|1322.17
#2019-10-07|1311.38
#2019-10-08|1282.63
#2019-10-09|1294.35
#2019-10-10|1302.67
#2019-10-11|1339.30
#2019-10-14|1327.08
#2019-10-15|1332.09
#2019-10-16|1333.73
#2019-10-17|1335.47
#2019-10-18|1334.79
#2019-10-21|1332.63
#2019-10-22|1323.26
#2019-10-23|1330.79
#2019-10-24|1340.12
#2019-10-25|1353.55
#2019-10-28|1356.11
#2019-10-29|1370.00
#2019-10-30|1363.00
#2019-10-31|1349.47
#2019-11-01|1376.17
#2019-11-04|1398.97
#2019-11-05|1415.52
#2019-11-06|1409.26
#2019-11-07|1425.96
#2019-11-08|1430.19
#2019-11-11|1428.76
#2019-11-12|1429.99
#2019-11-13|1415.11
#2019-11-14|1419.95
#2019-11-15|1418.05
#2019-11-18|1407.09
#2019-11-19|1399.56
#2019-11-20|1378.63
#2019-11-21|1380.06
#2019-11-22|1380.43
#2019-11-25|1389.51
#2019-11-26|1393.82
#2019-11-27|1398.50
#2019-11-28|1398.49
#2019-11-29|1390.32
#2019-12-02|1380.25
#2019-12-03|1364.23
#2019-12-04|1364.49
#2019-12-05|1368.97
#2019-12-06|1387.23
#2019-12-09|1383.36
#2019-12-10|1374.65
#2019-12-11|1378.59
#2019-12-12|1401.70
#2019-12-13|1390.80
#2019-12-16|1398.86
#2019-12-17|1404.36
#2019-12-18|1398.81
#2019-12-19|1405.77
#2019-12-20|1408.59
#2019-12-23|1414.68
#2019-12-24|1414.96
#2019-12-25|1414.96
#2019-12-26|1418.15
#2019-12-27|1412.21
#2019-12-30|1404.45
#2019-12-31|1417.98
#2020-01-01|1417.98
#2020-01-02|1400.86
#2020-01-03|1378.29
#2020-01-06|1371.95
#2020-01-07|1370.08
#2020-01-08|1373.11
#2020-01-09|1377.05
#2020-01-10|1365.74
#2020-01-13|1386.79
#2020-01-14|1386.76
#2020-01-15|1392.00
#2020-01-16|1395.62
#2020-01-17|1402.93
#2020-01-20|1403.47
#2020-01-21|1389.38
#2020-01-22|1375.31
#2020-01-23|1371.62
#2020-01-24|1358.88
#2020-01-27|1323.09
#2020-01-28|1336.47
#2020-01-29|1345.18
#2020-01-30|1331.97
#2020-01-31|1301.50
#2020-02-03|1321.14
#2020-02-04|1345.54
#2020-02-05|1373.62
#2020-02-06|1371.04
#2020-02-07|1350.64
#2020-02-10|1344.83
#2020-02-11|1356.47
#2020-02-12|1370.89
#2020-02-13|1358.95
#2020-02-14|1354.69
#2020-02-17|1354.80
#2020-02-18|1345.86
#2020-02-19|1353.80
#2020-02-20|1358.04
#2020-02-21|1350.37
#2020-02-24|1307.79
#2020-02-25|1247.85
#2020-02-26|1237.59
#2020-02-27|1182.04
#2020-02-28|1174.58
#2020-03-02|1218.04
#2020-03-03|1202.63
#2020-03-04|1243.58
#2020-03-05|1206.04
#2020-03-06|1173.92
#2020-03-09|1045.54
#2020-03-10|1087.84
#2020-03-11|1029.53
#2020-03-12| 921.87
#2020-03-13| 999.09
#2020-03-16| 881.59
#2020-03-17| 938.49
#2020-03-18| 873.99
#2020-03-19| 893.01
#2020-03-20| 862.50
#2020-03-23| 800.25
#2020-03-24| 900.96
#2020-03-25| 934.61
#2020-03-26| 982.95
#2020-03-27| 939.48
#2020-03-30| 966.26
#2020-03-31| 955.72
#2020-04-01| 904.04
#2020-04-02| 918.64
#2020-04-03| 899.48
#2020-04-06| 966.33
#2020-04-07|1000.33
#2020-04-08|1055.85
#2020-04-09|1103.69
#2020-04-10|1103.69
#2020-04-13|1067.05
#2020-04-14|1078.42
#2020-04-15|1023.19
#2020-04-16|1014.50
#2020-04-17|1062.06
#2020-04-20|1036.49
#2020-04-21|1010.22
#2020-04-22|1035.93
#2020-04-23|1047.29
#2020-04-24|1067.34
#2020-04-27|1105.04
#2020-04-28|1128.01
#2020-04-29|1162.94
#2020-04-30|1129.98
#2020-05-01|1093.80
#2020-05-04|1092.85
#2020-05-05|1102.57
#2020-05-06|1091.61
#2020-05-07|1105.40
#2020-05-08|1142.07
#2020-05-11|1127.82
#2020-05-12|1108.59
#2020-05-13|1074.90
#2020-05-14|1086.73
#2020-05-15|1093.47
#2020-05-18|1154.33
#2020-05-19|1142.90
#2020-05-20|1165.83
#2020-05-21|1159.20
#2020-05-22|1161.76
#2020-05-25|1162.56
#2020-05-26|1204.44
#2020-05-27|1217.75
#2020-05-28|1222.59
#2020-05-29|1221.08
#2020-06-01|1225.01
#2020-06-02|1258.02
#2020-06-03|1293.80
#2020-06-04|1296.57
#2020-06-05|1330.26
#2020-06-08|1346.82
#2020-06-09|1328.50
#2020-06-10|1305.01
#2020-06-11|1195.15
#2020-06-12|1220.71
#2020-06-15|1227.95
#2020-06-16|1250.58
#2020-06-17|1240.58
#2020-06-18|1237.45
#2020-06-19|1226.32
#2020-06-22|1228.44
#2020-06-23|1225.81
#2020-06-24|1185.00
#2020-06-25|1203.67
#2020-06-26|1184.39
#2020-06-29|1207.80
#2020-06-30|1221.68
#2020-07-01|1221.01
#2020-07-02|1242.47
#2020-07-03|1243.48
#2020-07-06|1258.03
#2020-07-07|1258.75
#2020-07-08|1235.99
#2020-07-09|1220.99
#2020-07-10|1245.72
#2020-07-13|1258.46
#2020-07-14|1283.92
#2020-07-15|1312.29
#2020-07-16|1315.12
#2020-07-17|1321.18
#2020-07-20|1300.16
#2020-07-21|1307.88
#2020-07-22|1325.25
#2020-07-23|1320.78
#2020-07-24|1314.88
#2020-07-27|1331.57
#2020-07-28|1291.84
#2020-07-29|1310.02
#2020-07-30|1279.52
#2020-07-31|1269.95
#2020-08-03|1255.32
#2020-08-04|1278.31
#2020-08-05|1303.75
#2020-08-06|1300.05
#2020-08-07|1314.30
#2020-08-10|1339.35
#2020-08-11|1348.81
#2020-08-12|1356.37
#2020-08-13|1351.41
#2020-08-14|1352.34
#2020-08-17|1348.24
#2020-08-18|1345.10
#2020-08-19|1338.98
#2020-08-20|1330.42
#2020-08-21|1324.45
#2020-08-24|1358.95
#2020-08-25|1349.60
#2020-08-26|1359.18
#2020-08-27|1356.99
#2020-08-28|1370.02
#2020-08-31|1345.34
#2020-09-01|1386.82
#2020-09-02|1425.88
#2020-09-03|1385.88
#2020-09-04|1392.73
#2020-09-07|1392.95
#2020-09-08|1360.84
#2020-09-09|1394.94
#2020-09-10|1381.69
#2020-09-11|1405.66
#2020-09-14|1425.17
#2020-09-15|1432.77
#2020-09-16|1431.92
#2020-09-17|1447.65
#2020-09-18|1423.29
#2020-09-21|1374.62
#2020-09-22|1379.82
#2020-09-23|1338.83
#2020-09-24|1344.70
#2020-09-25|1348.39
#2020-09-28|1367.46
#2020-09-29|1356.80
#2020-09-30|1374.63
#2020-10-01|1350.30
#2020-10-02|1369.49
#2020-10-05|1401.91
#2020-10-06|1384.91
#2020-10-07|1415.37
#2020-10-08|1420.86
#2020-10-09|1429.49
#2020-10-12|1423.78
#2020-10-13|1410.40
#2020-10-14|1415.98
#2020-10-15|1414.77
#2020-10-16|1421.56
#2020-10-19|1405.33
#2020-10-20|1410.29
#2020-10-21|1404.95
#2020-10-22|1411.84
#2020-10-23|1414.61
#2020-10-26|1377.40
#2020-10-27|1351.15
#2020-10-28|1314.13
#2020-10-29|1337.56
#2020-10-30|1324.15
#2020-11-02|1371.42
#2020-11-03|1371.91
#2020-11-04|1350.69
#2020-11-05|1412.10
#2020-11-06|1416.38
#2020-11-09|1481.61
#2020-11-10|1490.35
#2020-11-11|1444.35
#2020-11-12|1402.74
#2020-11-13|1428.67
#2020-11-16|1467.87
#2020-11-17|1471.69
#2020-11-18|1472.79
#2020-11-19|1478.84
#2020-11-20|1477.90
#2020-11-23|1512.00
#2020-11-24|1562.45
#2020-11-25|1538.74
#2020-11-26|1539.13
#2020-11-27|1551.58
#2020-11-30|1530.77
#2020-12-01|1543.23
#2020-12-02|1521.30
#2020-12-03|1514.69
#2020-12-04|1560.76
#2020-12-07|1534.48
#2020-12-08|1548.87
#2020-12-09|1555.95
#2020-12-10|1544.07
#2020-12-11|1535.50
#2020-12-14|1516.58
#2020-12-15|1542.14
#2020-12-16|1530.51
#2020-12-17|1539.48
#2020-12-18|1545.87
#2020-12-21|1532.26
#2020-12-22|1521.66
#2020-12-23|1525.24
#2020-12-24|1532.93
#2020-12-25|1532.93
#2020-12-28|1524.37
#2020-12-29|1520.11
#2020-12-30|1539.15
#2020-12-31|1549.07
#2021-01-01|1549.07
#2021-01-04|1535.81
#2021-01-05|1584.63
#2021-01-06|1652.95
#2021-01-07|1663.25
#2021-01-08|1653.99
#2021-01-11|1649.66
#2021-01-12|1686.62
#2021-01-13|1668.27
#2021-01-14|1661.97
#2021-01-15|1638.80
#2021-01-18|1638.04
#2021-01-19|1644.75
#2021-01-20|1649.57
#2021-01-21|1631.38
#2021-01-22|1622.55
#2021-01-25|1612.37
#2021-01-26|1588.16
#2021-01-27|1547.68
#2021-01-28|1569.39
#2021-01-29|1523.21
#2021-02-01|1555.37
#2021-02-02|1578.86
#2021-02-03|1587.40
#2021-02-04|1568.12
#2021-02-05|1585.42
#2021-02-08|1610.19
#2021-02-09|1600.61
#2021-02-10|1600.08
#2021-02-11|1610.54
#2021-02-12|1632.04
#2021-02-15|1632.86
#2021-02-16|1629.61
#2021-02-17|1618.14
#2021-02-18|1594.60
#2021-02-19|1632.03
#2021-02-22|1644.49
#2021-02-23|1641.81
#2021-02-24|1671.75
#2021-02-25|1635.84
#2021-02-26|1609.66
#2021-03-01|1646.03
#2021-03-02|1657.33
#2021-03-03|1637.59
#2021-03-04|1600.44
#2021-03-05|1639.58
#2021-03-08|1657.19
#2021-03-09|1659.82
#2021-03-10|1695.05
#2021-03-11|1708.42
#2021-03-12|1707.96
#2021-03-15|1708.07
#2021-03-16|1689.84
#2021-03-17|1700.59
#2021-03-18|1691.86
#2021-03-19|1687.53
#2021-03-22|1683.05
#2021-03-23|1638.40
#2021-03-24|1651.81
#2021-03-25|1674.30
#2021-03-26|1706.67
#2021-03-29|1696.26
#2021-03-30|1697.25
#2021-03-31|1689.39
#2021-04-01|1708.47
#2021-04-02|1708.47
#2021-04-05|1717.27
#2021-04-06|1723.46
#2021-04-07|1694.76
#2021-04-08|1689.97
#2021-04-09|1704.18
#2021-04-12|1710.07
#2021-04-13|1703.01
#2021-04-14|1722.82
#2021-04-15|1730.33
#2021-04-16|1740.94
#2021-04-19|1726.87
#2021-04-20|1702.55
#2021-04-21|1740.02
#2021-04-22|1704.05
#2021-04-23|1736.79
#2021-04-26|1753.19
#2021-04-27|1744.52
#2021-04-28|1757.26
#2021-04-29|1767.31
#2021-04-30|1741.50
#2021-05-03|1766.83
#2021-05-04|1786.54
#2021-05-05|1810.13
#2021-05-06|1812.48
#2021-05-07|1829.35
#2021-05-10|1814.74
#2021-05-11|1817.86
#2021-05-12|1771.82
#2021-05-13|1793.51
#2021-05-14|1825.05
#2021-05-17|1829.69
#2021-05-18|1810.58
#2021-05-19|1783.18
#2021-05-20|1775.74
#2021-05-21|1785.27
#2021-05-24|1796.37
#2021-05-25|1787.19
#2021-05-26|1793.63
#2021-05-27|1808.36
#2021-05-28|1807.81
#2021-05-31|1806.00
#2021-06-01|1839.79
#2021-06-02|1829.27
#2021-06-03|1831.47
#2021-06-04|1839.76
#2021-06-07|1823.50
#2021-06-08|1827.67
#2021-06-09|1819.44
#2021-06-10|1806.67
#2021-06-11|1813.34
#2021-06-14|1792.55
#2021-06-15|1795.09
#2021-06-16|1773.04
#2021-06-17|1734.89
#2021-06-18|1698.17
#2021-06-21|1735.71
#2021-06-22|1744.47
#2021-06-23|1733.45
#2021-06-24|1732.24
#2021-06-25|1731.60
#2021-06-28|1721.11
#2021-06-29|1721.00
#2021-06-30|1731.95
#2021-07-01|1742.48
#2021-07-02|1745.44
#2021-07-05|1745.42
#2021-07-06|1711.41
#2021-07-07|1724.33
#2021-07-08|1707.48
#2021-07-09|1744.86
#2021-07-12|1755.06
#2021-07-13|1740.00
#2021-07-14|1735.38
#2021-07-15|1734.27
#2021-07-16|1702.09
#2021-07-19|1659.29
#2021-07-20|1692.81
#2021-07-21|1712.50
#2021-07-22|1715.52
#2021-07-23|1724.19
#2021-07-26|1740.80
#2021-07-27|1735.94
#2021-07-28|1737.29
#2021-07-29|1755.53
#2021-07-30|1756.23
#2021-08-02|1739.44
#2021-08-03|1752.20
#2021-08-04|1718.62
#2021-08-05|1725.75
#2021-08-06|1755.11
#2021-08-09|1749.27
#2021-08-10|1783.69
#2021-08-11|1795.48
#2021-08-12|1788.83
#2021-08-13|1790.20
#2021-08-16|1771.04
#2021-08-17|1747.99
#2021-08-18|1726.18
#2021-08-19|1698.04
#2021-08-20|1709.10
#2021-08-23|1732.21
#2021-08-24|1748.87
#2021-08-25|1758.71
#2021-08-26|1747.05
#2021-08-27|1772.18
#2021-08-30|1767.50
#2021-08-31|1761.57
#2021-09-01|1755.31
#2021-09-02|1769.86
#2021-09-03|1757.09
#2021-09-06|1756.70
#2021-09-07|1754.79
#2021-09-08|1743.82
#2021-09-09|1749.80
#2021-09-10|1744.93
#2021-09-13|1744.36
#2021-09-14|1722.07
#2021-09-15|1743.41
#2021-09-16|1732.96
#2021-09-17|1695.88
#2021-09-20|1661.31
#2021-09-21|1657.95
#2021-09-22|1679.20
#2021-09-23|1712.63
#2021-09-24|1711.85
#2021-09-27|1731.53
#2021-09-28|1719.62
#2021-09-29|1715.49
#2021-09-30|1692.79
#2021-10-01|1733.47
#2021-10-04|1723.31
#2021-10-05|1743.92
#2021-10-06|1738.29
#2021-10-07|1759.13
#2021-10-08|1759.19
#2021-10-11|1761.55
#2021-10-12|1769.00
#2021-10-13|1774.18
#2021-10-14|1818.72
#2021-10-15|1823.66
#2021-10-18|1827.26
#2021-10-19|1832.73
#2021-10-20|1838.88
#2021-10-21|1829.17
#2021-10-22|1825.01
#2021-10-25|1839.31
#2021-10-26|1847.43
#2021-10-27|1806.08
#2021-10-28|1833.70
#2021-10-29|1822.12
#2021-11-01|1837.02
#2021-11-02|1838.52
#2021-11-03|1865.92
#2021-11-04|1852.99
#2021-11-05|1877.92
#2021-11-08|1895.98
#2021-11-09|1905.51
#2021-11-10|1892.82
#2021-11-11|1905.82
#2021-11-12|1922.15
#2021-11-15|1913.31
#2021-11-16|1898.72
#2021-11-17|1888.64
#2021-11-18|1884.26
#2021-11-19|1880.85
#2021-11-22|1894.70
#2021-11-23|1893.63
#2021-11-24|1882.22
#2021-11-25|1883.71
#2021-11-26|1841.56
#2021-11-29|1848.59
#2021-11-30|1789.52
#2021-12-01|1762.22
#2021-12-02|1787.55
#2021-12-03|1780.43
#2021-12-06|1811.55
#2021-12-07|1846.71
#2021-12-08|1859.98
#2021-12-09|1840.06
#2021-12-10|1857.35
#2021-12-13|1830.06
#2021-12-14|1829.56
#2021-12-15|1843.51
#2021-12-16|1848.24
#2021-12-17|1828.16
#2021-12-20|1795.55
#2021-12-21|1826.56
#2021-12-22|1844.05
#2021-12-23|1863.72
#2021-12-24|1864.53
#2021-12-27|1889.15
#2021-12-28|1901.94
#2021-12-29|1913.34
#2021-12-30|1901.20
#2021-12-31|1910.58
#2022-01-03|1896.11
#2022-01-04|1917.94
#2022-01-05|1899.10
#2022-01-06|1882.88
#2022-01-07|1886.32
#2022-01-10|1863.25
#2022-01-11|1894.29
#2022-01-12|1911.33
#2022-01-13|1902.00
#2022-01-14|1900.59
#2022-01-17|1903.74
#2022-01-18|1879.90
#2022-01-19|1865.58
#2022-01-20|1833.86
#2022-01-21|1784.97
#2022-01-24|1774.87
#2022-01-25|1766.81
#2022-01-26|1753.96
#2022-01-27|1759.52
#2022-01-28|1759.04
#2022-01-31|1785.49
#2022-02-01|1829.02
#2022-02-02|1831.69
#2022-02-03|1803.93
#2022-02-04|1778.55
#2022-02-07|1764.65
#2022-02-08|1790.04
#2022-02-09|1828.84
#2022-02-10|1820.63
#2022-02-11|1800.54
#2022-02-14|1770.39
#2022-02-15|1809.08
#2022-02-16|1821.67
#2022-02-17|1776.23
#2022-02-18|1756.44
#2022-02-21|1756.40
#2022-02-22|1745.15
#2022-02-23|1720.92
#2022-02-24|1727.59
#2022-02-25|1787.11
#2022-02-28|1785.72
#2022-03-01|1738.18
#2022-03-02|1782.60
#2022-03-03|1787.86
#2022-03-04|1784.22
#2022-03-07|1746.29
#2022-03-08|1729.56
#2022-03-09|1773.32
#2022-03-10|1809.64
#2022-03-11|1792.90
#2022-03-14|1786.00
#2022-03-15|1784.38
#2022-03-16|1795.82
#2022-03-17|1846.23
#2022-03-18|1857.67
#2022-03-21|1894.27
#2022-03-22|1904.70
#2022-03-23|1904.87
#2022-03-24|1940.06
#2022-03-25|1960.51
#2022-03-28|1943.89
#2022-03-29|1943.18
#2022-03-30|1944.85
#2022-03-31|1933.38
#2022-04-01|1944.37
#2022-04-04|1942.95
#2022-04-05|1929.47
#2022-04-06|1909.85
#2022-04-07|1925.77
#2022-04-08|1940.69
#2022-04-11|1938.50
#2022-04-12|1948.10
#2022-04-13|1972.15
#2022-04-14|1973.51
#2022-04-15|1973.51
#2022-04-18|1983.71
#2022-04-19|2008.49
#2022-04-20|2010.19
#2022-04-21|1975.77
#2022-04-22|1917.76
#2022-04-25|1890.60
#2022-04-26|1854.55
#2022-04-27|1881.41
#2022-04-28|1904.24
#2022-04-29|1867.36
#2022-05-02|1867.60
#2022-05-03|1918.48
#2022-05-04|1981.12
#2022-05-05|1931.89
#2022-05-06|1924.30
#2022-05-09|1835.66
#2022-05-10|1832.19
#2022-05-11|1852.75
#2022-05-12|1845.36
#2022-05-13|1894.10
#2022-05-16|1898.47
#2022-05-17|1959.42
#2022-05-18|1907.48
#2022-05-19|1908.52
#2022-05-20|1886.74
#2022-05-23|1904.47
#2022-05-24|1893.36
#2022-05-25|1900.17
#2022-05-26|1928.55
#2022-05-27|1971.64
#2022-05-30|1969.12
#2022-05-31|1958.89
#2022-06-01|1924.26
#2022-06-02|1972.37
#2022-06-03|1947.56
#2022-06-06|1957.00
#2022-06-07|1957.82
#2022-06-08|1919.80
#2022-06-09|1896.26
#2022-06-10|1824.60
#2022-06-13|1751.76
#2022-06-14|1754.71
#2022-06-15|1736.85
#2022-06-16|1664.49
#2022-06-17|1658.45
#2022-06-20|1667.67
#2022-06-21|1694.49
#2022-06-22|1677.46
#2022-06-23|1634.57
#2022-06-24|1699.72
#2022-06-27|1700.02
#2022-06-28|1690.25
#2022-06-29|1672.71
#2022-06-30|1657.57
#2022-07-01|1660.43
#2022-07-04|1660.72
#2022-07-05|1624.46
#2022-07-06|1624.60
#2022-07-07|1647.48
#2022-07-08|1632.74
#2022-07-11|1623.44
#2022-07-12|1617.55
#2022-07-13|1606.06
#2022-07-14|1567.32
#2022-07-15|1595.40
#2022-07-18|1602.69
#2022-07-19|1661.44
#2022-07-20|1675.47
#2022-07-21|1682.22
#2022-07-22|1673.24
#2022-07-25|1702.03
#2022-07-26|1689.62
#2022-07-27|1719.01
#2022-07-28|1734.59
#2022-07-29|1762.63
#2022-08-01|1750.17
#2022-08-02|1732.20
#2022-08-03|1733.36
#2022-08-04|1741.09
#2022-08-05|1756.17
#2022-08-08|1768.06
#2022-08-09|1767.25
#2022-08-10|1816.21
#2022-08-11|1832.09
#2022-08-12|1868.79
#2022-08-15|1859.49
#2022-08-16|1875.51
#2022-08-17|1855.37
#2022-08-18|1863.55
#2022-08-19|1830.01
#2022-08-22|1815.12
#2022-08-23|1850.49
#2022-08-24|1865.19
#2022-08-25|1911.14
#2022-08-26|1867.31
#2022-08-29|1844.93
#2022-08-30|1793.75
#2022-08-31|1764.54
#2022-09-01|1732.50
#2022-09-02|1736.60
#2022-09-05|1735.55
#2022-09-06|1729.00
#2022-09-07|1764.21
#2022-09-08|1782.15
#2022-09-09|1820.16
#2022-09-12|1818.44
#2022-09-13|1753.79
#2022-09-14|1755.40
#2022-09-15|1716.45
#2022-09-16|1680.73
#2022-09-19|1717.53
#2022-09-20|1691.26
#2022-09-21|1660.00
#2022-09-22|1636.10
#2022-09-23|1592.76
#2022-09-26|1563.51
#2022-09-27|1576.98
#2022-09-28|1619.19
#2022-09-29|1578.98
#2022-09-30|1579.33
#2022-10-03|1623.78
#2022-10-04|1683.00
#2022-10-05|1648.51
#2022-10-06|1641.33
#2022-10-07|1602.77
#2022-10-10|1612.04
#2022-10-11|1589.27
#2022-10-12|1570.86
#2022-10-13|1622.62
#2022-10-14|1552.11
#2022-10-17|1589.05
#2022-10-18|1628.71
#2022-10-19|1615.05
#2022-10-20|1609.58
#2022-10-21|1651.81
#2022-10-24|1643.36
#2022-10-25|1692.88
#2022-10-26|1687.99
#2022-10-27|1691.43
#2022-10-28|1695.88
#2022-10-31|1692.69
#2022-11-01|1687.30
#2022-11-02|1642.28
#2022-11-03|1624.36
#2022-11-04|1678.80
#2022-11-07|1690.65
#2022-11-08|1734.60
#2022-11-09|1689.81
#2022-11-10|1784.98
#2022-11-11|1810.42
#2022-11-14|1805.12
#2022-11-15|1788.43
#2022-11-16|1754.98
#2022-11-17|1742.01
#2022-11-18|1743.56
#2022-11-21|1744.21
#2022-11-22|1795.68
#2022-11-23|1794.93
#2022-11-24|1799.86
#2022-11-25|1798.43
#2022-11-28|1756.31
#2022-11-29|1773.15
#2022-11-30|1800.98
#2022-12-01|1794.31
#2022-12-02|1817.82
#2022-12-05|1787.99
#2022-12-06|1761.85
#2022-12-07|1760.41
#2022-12-08|1761.19
#2022-12-09|1751.40
#2022-12-12|1768.83
#2022-12-13|1787.22
#2022-12-14|1759.71
#2022-12-15|1714.52
#2022-12-16|1710.48
#2022-12-19|1685.87
#2022-12-20|1695.07
#2022-12-21|1713.11
#2022-12-22|1690.38
#2022-12-23|1706.98
#2022-12-26|1706.98
#2022-12-27|1703.12
#2022-12-28|1677.58
#2022-12-29|1697.78
#2022-12-30|1690.13
#2023-01-02|1690.13
#2023-01-03|1685.43
#2023-01-04|1712.41
#2023-01-05|1710.11
#2023-01-06|1764.38
#2023-01-09|1777.64
#2023-01-10|1779.58
#2023-01-11|1801.65
#2023-01-12|1818.15
#2023-01-13|1819.43
#2023-01-16|1819.46
#2023-01-17|1806.16
#2023-01-18|1793.93
#2023-01-19|1772.49
#2023-01-20|1812.94
#2023-01-23|1833.80
#2023-01-24|1838.21
#2023-01-25|1837.32
#2023-01-26|1859.91
#2023-01-27|1864.41
#2023-01-30|1844.37
#2023-01-31|1890.46
#2023-02-01|1903.41
#2023-02-02|1894.28
#2023-02-03|1865.58
#2023-02-06|1848.74
#2023-02-07|1852.61
#2023-02-08|1830.97
#2023-02-09|1794.30
#2023-02-10|1813.43
#2023-02-13|1816.13
#2023-02-14|1815.24
#2023-02-15|1829.75
#2023-02-16|1826.78
#2023-02-17|1791.15
#2023-02-20|1791.67
#2023-02-21|1750.62
#2023-02-22|1772.55
#2023-02-23|1782.70
#2023-02-24|1782.56
#2023-02-27|1798.37
#2023-02-28|1795.81
#2023-03-01|1805.25
#2023-03-02|1835.78
#2023-03-03|1851.39
#2023-03-06|1819.37
#2023-03-07|1782.92
#2023-03-08|1795.61
#2023-03-09|1744.38
#2023-03-10|1701.73
#2023-03-13|1674.63
#2023-03-14|1698.76
#2023-03-15|1643.10
#2023-03-16|1654.45
#2023-03-17|1626.98
#2023-03-20|1655.75
#2023-03-21|1681.18
#2023-03-22|1648.66
#2023-03-23|1635.04
#2023-03-24|1641.53
#2023-03-27|1658.87
#2023-03-28|1671.47
#2023-03-29|1694.67
#2023-03-30|1705.09
#2023-03-31|1732.41
#2023-04-03|1738.88
#2023-04-04|1711.47
#2023-04-05|1703.66
#2023-04-06|1684.85
#2023-04-07|1684.85
#2023-04-10|1710.10
#2023-04-11|1730.15
#2023-04-12|1732.68
#2023-04-13|1744.17
#2023-04-14|1736.73
#2023-04-17|1750.05
#2023-04-18|1743.49
#2023-04-19|1740.30
#2023-04-20|1722.92
#2023-04-21|1700.06
#2023-04-24|1719.21
#2023-04-25|1673.17
#2023-04-26|1661.84
#2023-04-27|1684.32
#2023-04-28|1709.63
#2023-05-01|1706.94
#2023-05-02|1694.28
#2023-05-03|1676.70
#2023-05-04|1654.47
#2023-05-05|1686.09
#2023-05-08|1680.31
#2023-05-09|1652.35
#2023-05-10|1650.58
#2023-05-11|1630.36
#2023-05-12|1623.25
#2023-05-15|1643.05
#2023-05-16|1618.59
#2023-05-17|1628.29
#2023-05-18|1642.71
#2023-05-19|1644.42
#2023-05-22|1637.83
#2023-05-23|1626.28
#2023-05-24|1603.26
#2023-05-25|1582.75
#2023-05-26|1583.16
#2023-05-29|1585.49
#2023-05-30|1571.56
#2023-05-31|1541.42
#2023-06-01|1557.48
#2023-06-02|1622.66
#2023-06-05|1620.41
#2023-06-06|1640.76
#2023-06-07|1674.17
#2023-06-08|1658.41
#2023-06-09|1641.58
#2023-06-12|1645.54
#2023-06-13|1679.87
#2023-06-14|1667.45
#2023-06-15|1688.60
#2023-06-16|1691.28
#2023-06-19|1691.28
#2023-06-20|1665.56
#2023-06-21|1671.11
#2023-06-22|1655.29
#2023-06-23|1642.00
#2023-06-26|1659.34
#2023-06-27|1671.90
#2023-06-28|1667.25
#2023-06-29|1686.13
#2023-06-30|1705.17
#2023-07-03|1715.37
#2023-07-04|1717.55
#2023-07-05|1686.13
#2023-07-06|1676.51
#2023-07-07|1702.89
#2023-07-10|1695.82
#2023-07-11|1707.66
#2023-07-12|1729.63
#2023-07-13|1740.36
#2023-07-14|1724.07
#2023-07-17|1722.60
#2023-07-18|1743.13
#2023-07-19|1747.06
#2023-07-20|1745.10
#2023-07-21|1745.98
#2023-07-24|1745.54
#2023-07-25|1771.00
#2023-07-26|1768.36
#2023-07-27|1762.27
#2023-07-28|1771.49
#2023-07-31|1782.62
#2023-08-01|1766.17
#2023-08-02|1747.85
#2023-08-03|1712.43
#2023-08-04|1720.05
#2023-08-07|1731.12
#2023-08-08|1705.91
#2023-08-09|1713.58
#2023-08-10|1712.28
#2023-08-11|1705.81
#2023-08-14|1696.55
#2023-08-15|1657.07
#2023-08-16|1650.96
#2023-08-17|1654.81
#2023-08-18|1657.04
#2023-08-21|1663.90
#2023-08-22|1657.34
#2023-08-23|1653.71
#2023-08-24|1653.19
#2023-08-25|1662.17
#2023-08-28|1676.61
#2023-08-29|1704.25
#2023-08-30|1712.09
#2023-08-31|1708.67
#2023-09-01|1723.05
#2023-09-04|1722.82
#2023-09-05|1701.05
#2023-09-06|1692.82
#2023-09-07|1671.82
#2023-09-08|1679.46
#2023-09-11|1683.24
#2023-09-12|1678.99
#2023-09-13|1668.82
#2023-09-14|1693.58
#2023-09-15|1682.38
#2023-09-18|1671.81
#2023-09-19|1673.46
#2023-09-20|1648.54
#2023-09-21|1615.66
#2023-09-22|1610.19
#2023-09-25|1622.08
#2023-09-26|1599.54
#2023-09-27|1600.90
#2023-09-28|1616.03
#2023-09-29|1612.84
#2023-10-02|1588.92
#2023-10-03|1583.58
#2023-10-04|1600.67
#2023-10-05|1572.58
#2023-10-06|1581.55
#2023-10-09|1590.53
#2023-10-10|1616.93
#2023-10-11|1615.37
#2023-10-12|1601.36
#2023-10-13|1597.02
#2023-10-16|1609.63
#2023-10-17|1626.18
#2023-10-18|1585.87
#2023-10-19|1571.28
#2023-10-20|1553.19
#2023-10-23|1529.97
#2023-10-24|1542.55
#2023-10-25|1522.64
#2023-10-26|1540.43
#2023-10-27|1535.91
#2023-10-30|1554.16
#2023-10-31|1562.14
#2023-11-01|1566.21
#2023-11-02|1591.54
#2023-11-03|1614.52
#2023-11-06|1601.31
#2023-11-07|1561.55
#2023-11-08|1572.49
#2023-11-09|1573.86
#2023-11-10|1597.05
#2023-11-13|1597.70
#2023-11-14|1636.54
#2023-11-15|1648.06
#2023-11-16|1653.07
#2023-11-17|1650.05
#2023-11-20|1653.34
#2023-11-21|1658.89
#2023-11-22|1655.86
#2023-11-23|1656.37
#2023-11-24|1666.25
#2023-11-27|1654.14
#2023-11-28|1652.27
#2023-11-29|1654.40
#2023-11-30|1662.68
#2023-12-01|1677.45
#2023-12-04|1658.59
#2023-12-05|1635.02
#2023-12-06|1631.86
#2023-12-07|1640.33
#2023-12-08|1645.70
#2023-12-11|1659.93
#2023-12-12|1683.13
#2023-12-13|1682.76
#2023-12-14|1702.64
#2023-12-15|1696.60
#2023-12-18|1699.77
#2023-12-19|1717.96
#2023-12-20|1692.60
#2023-12-21|1710.76
#2023-12-22|1719.44
#2023-12-25|1719.44
#2023-12-26|1727.26
#2023-12-27|1729.82
#2023-12-28|1722.16
#2023-12-29|1717.89
#2024-01-01|1717.89
#2024-01-02|1722.37
#2024-01-03|1706.85
#2024-01-04|1698.01
#2024-01-05|1703.08
#2024-01-08|1703.21
#2024-01-09|1683.75
#2024-01-10|1679.93
#2024-01-11|1675.59
#2024-01-12|1674.83
#2024-01-15|1673.05
#2024-01-16|1661.39
#2024-01-17|1650.42
#2024-01-18|1658.22
#2024-01-19|1660.15
#2024-01-22|1665.47
#2024-01-23|1673.08
#2024-01-24|1648.51
#2024-01-25|1666.11
#2024-01-26|1667.36
#2024-01-29|1671.68
#2024-01-30|1674.77
#2024-01-31|1651.92
#2024-02-01|1672.59
#2024-02-02|1660.89
#2024-02-05|1610.12
#2024-02-06|1643.72
#2024-02-07|1649.34
#2024-02-08|1644.57
#2024-02-09|1654.85
#2024-02-12|1667.83
#2024-02-13|1656.99
#2024-02-14|1657.53
#2024-02-15|1696.65
#2024-02-16|1706.54
#2024-02-19|1706.47
#2024-02-20|1705.82
#2024-02-21|1715.18
#2024-02-22|1746.83
#2024-02-23|1752.83
#2024-02-26|1741.94
#2024-02-27|1745.15
#2024-02-28|1756.37
#2024-02-29|1760.60
#2024-03-01|1768.16
#2024-03-04|1780.55
#2024-03-05|1777.54
#2024-03-06|1792.65
#2024-03-07|1808.96
#2024-03-08|1796.72
#2024-03-11|1823.15
#2024-03-12|1823.18
#2024-03-13|1841.70
#2024-03-14|1828.65
#2024-03-15|1825.31
#2024-03-18|1826.84
#2024-03-19|1819.52
#2024-03-20|1830.04
#2024-03-21|1827.13
#2024-03-22|1822.82
#2024-03-25|1818.94
#2024-03-26|1819.60
#2024-03-27|1841.46
#2024-03-28|1842.11
#2024-03-29|1842.11
#2024-04-01|1839.63
#2024-04-02|1831.91
#2024-04-03|1844.44
#2024-04-04|1823.49
#2024-04-05|1840.35
#2024-04-08|1832.81
#2024-04-09|1834.10
#2024-04-10|1805.19
#2024-04-11|1805.05
#2024-04-12|1774.85
#2024-04-15|1762.61
#2024-04-16|1755.00
#2024-04-17|1756.63
#2024-04-18|1761.01
#2024-04-19|1762.33
#2024-04-22|1766.79
#2024-04-23|1763.69
#2024-04-24|1765.01
#2024-04-25|1759.15
#2024-04-26|1766.87
#2024-04-29|1783.66
#2024-04-30|1766.25
#2024-05-01|1765.67
#2024-05-02|1734.70
#2024-05-03|1748.39
#2024-05-06|1763.59
#2024-05-07|1790.87
#2024-05-08|1786.69
#2024-05-09|1802.83
#2024-05-10|1806.99
#2024-05-13|1804.50
#2024-05-14|1803.13
#2024-05-15|1797.14
#2024-05-16|1800.12
#2024-05-17|1815.22
#2024-05-20|1819.11
#2024-05-21|1822.10
#2024-05-22|1815.27
#2024-05-23|1798.57
#2024-05-24|1813.00
#2024-05-27|1814.17
#2024-05-28|1800.48
#2024-05-29|1772.77
#2024-05-30|1787.42
#2024-05-31|1813.62
#2024-06-03|1803.11
#2024-06-04|1793.42
#2024-06-05|1803.07
#2024-06-06|1803.06
#2024-06-07|1807.81
#2024-06-10|1803.98
#2024-06-11|1808.18
#2024-06-12|1806.19
#2024-06-13|1807.73
#2024-06-14|1783.75
#2024-06-17|1791.26
#2024-06-18|1794.79
#2024-06-19|1794.62
#2024-06-20|1793.51
#2024-06-21|1793.86
#2024-06-24|1806.28
#2024-06-25|1784.27
#2024-06-26|1782.48
#2024-06-27|1779.27
#2024-06-28|1769.51
#2024-07-01|1736.73
#2024-07-02|1739.76
#2024-07-03|1751.05
#2024-07-04|1751.01
#2024-07-05|1749.34
#2024-07-08|1758.96
#2024-07-09|1739.59
#2024-07-10|1750.89
#2024-07-11|1766.04
#2024-07-12|1784.38
#2024-07-15|1775.20
#2024-07-16|1811.75
#2024-07-17|1822.82
#2024-07-18|1805.27
#2024-07-19|1791.56
#2024-07-22|1790.59
#2024-07-23|1793.09
#2024-07-24|1783.18
#2024-07-25|1784.42
#2024-07-26|1807.44
#2024-07-29|1809.16
#2024-07-30|1799.06
#2024-07-31|1810.16
#2024-08-01|1826.65
#2024-08-02|1797.69
#2024-08-05|1760.41
#2024-08-06|1773.98
#2024-08-07|1759.55
#2024-08-08|1783.42
#2024-08-09|1783.56
#2024-08-12|1774.58
#2024-08-13|1791.77
#2024-08-14|1788.57
#2024-08-15|1807.75
#2024-08-16|1811.75
#2024-08-19|1818.20
#2024-08-20|1810.21
#2024-08-21|1830.43
#2024-08-22|1824.71
#2024-08-23|1845.58
#2024-08-26|1855.49
#2024-08-27|1861.08
#2024-08-28|1859.96
#2024-08-29|1865.89
#2024-08-30|1881.89
#2024-09-02|1881.78
#2024-09-03|1846.67
#2024-09-04|1843.48
#2024-09-05|1824.71
#2024-09-06|1797.67
#2024-09-09|1819.11
#2024-09-10|1816.20
#2024-09-11|1825.71
#2024-09-12|1833.18
#2024-09-13|1844.12
#2024-09-16|1863.76
#2024-09-17|1864.44
#2024-09-18|1850.08
#2024-09-19|1868.88
#2024-09-20|1861.01
#2024-09-23|1882.54
#2024-09-24|1897.52
#2024-09-25|1887.51
#2024-09-26|1916.64
#2024-09-27|1913.87
#2024-09-30|1904.96
#2024-10-01|1896.50
#2024-10-02|1897.85
#2024-10-03|1876.07
#2024-10-04|1880.02
#2024-10-07|1885.07
#2024-10-08|1890.47
#2024-10-09|1899.78
#2024-10-10|1902.97
#2024-10-11|1910.67
#2024-10-14|1923.44
#2024-10-15|1925.41
#2024-10-16|1936.46
#2024-10-17|1937.88
#2024-10-18|1943.23
#2024-10-21|1929.28
#2024-10-22|1926.50
#2024-10-23|1914.35
#2024-10-24|1901.62
#2024-10-25|1891.78
#2024-10-28|1902.38
#2024-10-29|1889.28
#2024-10-30|1887.78
#2024-10-31|1843.23
#2024-11-01|1844.01
#2024-11-04|1849.07
#2024-11-05|1836.04
#2024-11-06|1835.29
#2024-11-07|1851.23
#2024-11-08|1837.56
#2024-11-11|1835.85
#2024-11-12|1813.85
#2024-11-13|1820.70
#2024-11-14|1811.21
#2024-11-15|1799.89
#2024-11-18|1808.16
#2024-11-19|1798.60
#2024-11-20|1811.77
#2024-11-21|1830.32
#2024-11-22|1836.47
#2024-11-25|1842.65
#2024-11-26|1837.39
#2024-11-27|1839.11
#2024-11-28|1840.20
#2024-11-29|1851.67
#2024-12-02|1855.41
#2024-12-03|1850.31
#2024-12-04|1839.64
#2024-12-05|1809.08
#2024-12-06|1811.49
#2024-12-09|1801.56
#2024-12-10|1796.74
#2024-12-11|1782.94
#2024-12-12|1781.14
#2024-12-13|1773.54
#2024-12-16|1746.47
#2024-12-17|1744.25
#2024-12-18|1700.46
#2024-12-19|1685.08
#2024-12-20|1702.42
#2024-12-23|1698.24
#2024-12-24|1709.48
#2024-12-25|1709.48
#2024-12-26|1703.90
#2024-12-27|1696.45
#2024-12-30|1676.22
#2024-12-31|1685.03
#2025-01-01|1685.03
#2025-01-02|1665.76
#2025-01-03|1671.49
#2025-01-06|1675.78
#2025-01-07|1682.07
#2025-01-08|1687.45
#2025-01-09|1687.85
#2025-01-10|1677.92
#2025-01-13|1722.04
#2025-01-14|1743.21
#2025-01-15|1750.47
#2025-01-16|1765.55
#2025-01-17|1778.87
#2025-01-20|1779.46
#2025-01-21|1794.07
#2025-01-22|1792.51
#2025-01-23|1802.47
#2025-01-24|1794.39
#2025-01-27|1799.39
#2025-01-28|1793.14
#2025-01-29|1798.10
#2025-01-30|1823.35
#2025-01-31|1819.09
#2025-02-03|1829.85
#2025-02-04|1837.53
#2025-02-05|1818.91
#2025-02-06|1820.77
#2025-02-07|1789.34
#2025-02-10|1802.51
#2025-02-11|1817.69
#2025-02-12|1807.98
#2025-02-13|1824.12
#2025-02-14|1820.07
#2025-02-17|1819.94
#2025-02-18|1846.84
#2025-02-19|1832.44
#2025-02-20|1826.20
#2025-02-21|1807.10
#2025-02-24|1804.72
#2025-02-25|1833.78
#2025-02-26|1816.83
#2025-02-27|1812.74
#2025-02-28|1830.89
#2025-03-03|1800.04
#2025-03-04|1786.89
#2025-03-05|1821.36
#2025-03-06|1818.77
#2025-03-07|1834.33
#2025-03-10|1805.33
#2025-03-11|1775.08
#2025-03-12|1758.45
#2025-03-13|1758.08
#2025-03-14|1769.66
#2025-03-17|1792.14
#2025-03-18|1790.66
#2025-03-19|1790.98
#2025-03-20|1780.86
#2025-03-21|1775.65
#2025-03-24|1781.93
#2025-03-25|1767.24
#2025-03-26|1780.92
#2025-03-27|1788.76
#2025-03-28|1765.54
#2025-03-31|1786.11
#2025-04-01|1789.32
#2025-04-02|1798.21
#2025-04-03|1760.13
#2025-04-04|1648.26
#2025-04-07|1609.32
#2025-04-08|1556.71
#2025-04-09|1676.59
#2025-04-10|1623.10
#2025-04-11|1665.50
#2025-04-14|1684.68
#2025-04-15|1684.43
#2025-04-16|1673.10
#2025-04-17|1687.64
#2025-04-18|1687.64
#2025-04-21|1660.51
#2025-04-22|1701.41
#2025-04-23|1690.62
#2025-04-24|1705.95
#2025-04-25|1700.04
#2025-04-28|1705.78
#2025-04-29|1725.19
#2025-04-30|1734.85
#2025-05-01|1727.40
#2025-05-02|1749.42
#2025-05-05|1734.63
#2025-05-06|1720.26
#2025-05-07|1719.39
#2025-05-08|1731.34
#2025-05-09|1732.53
#2025-05-12|1756.17
#2025-05-13|1750.38
#2025-05-14|1730.44
#2025-05-15|1756.87
#2025-05-16|1776.73
#2025-05-19|1780.97
#2025-05-20|1781.05
#2025-05-21|1764.79
#2025-05-22|1766.50
#2025-05-23|1767.82
#2025-05-26|1767.44
#2025-05-27|1803.12
#2025-05-28|1782.58
#2025-05-29|1787.22
#2025-05-30|1797.48
#2025-06-02|1793.80
#2025-06-03|1814.85
#2025-06-04|1823.78
#2025-06-05|1811.05
#2025-06-06|1818.12
#2025-06-09|1823.47
#2025-06-10|1837.98
#2025-06-11|1825.80
#2025-06-12|1829.93
#2025-06-13|1817.47
#2025-06-16|1824.14
#2025-06-17|1800.78
#2025-06-18|1791.84
#2025-06-19|1789.95
#2025-06-20|1778.33
#2025-06-23|1789.10
#2025-06-24|1803.63
#2025-06-25|1792.80
#2025-06-26|1799.16
#2025-06-27|1803.77
#2025-06-30|1814.94
#2025-07-01|1845.04
#2025-07-02|1861.32
#2025-07-03|1861.11
#2025-07-04|1861.52
#2025-07-07|1841.77
#2025-07-08|1852.03
#2025-07-09|1859.83
#2025-07-10|1853.55
#2025-07-11|1847.77
#2025-07-14|1843.62
#2025-07-15|1814.11
#2025-07-16|1812.00
#2025-07-17|1824.22
#2025-07-18|1837.89
#2025-07-21|1842.75
#2025-07-22|1861.27
#2025-07-23|1860.32
#2025-07-24|1855.81
#2025-07-25|1865.83
#2025-07-28|1841.99
#2025-07-29|1839.13
#2025-07-30|1815.15
#2025-07-31|1797.44
#2025-08-01|1774.43
#2025-08-04|1798.49
#2025-08-05|1812.80
#2025-08-06|1798.67
#2025-08-07|1787.64
#2025-08-08|1795.76
#2025-08-11|1791.84
#2025-08-12|1803.92
#2025-08-13|1830.56
#2025-08-14|1830.12
#2025-08-15|1835.64
#2025-08-18|1827.45
#2025-08-19|1837.21
#2025-08-20|1847.75
#2025-08-21|1844.87
#2025-08-22|1861.93
#2025-08-25|1844.14
#2025-08-26|1852.52
#2025-08-27|1856.73
#2025-08-28|1855.74
#2025-08-29|1844.48
#2025-09-01|1844.32
#2025-09-02|1828.53
#2025-09-03|1814.29
#2025-09-04|1819.86
#2025-09-05|1815.27
#2025-09-08|1826.99
#2025-09-09|1810.65
#2025-09-10|1811.04
#2025-09-11|1848.48
#2025-09-12|1839.79
#2025-09-15|1822.42
#2025-09-16|1802.49
#2025-09-17|1823.21
#2025-09-18|1815.97
#2025-09-19|1820.22
#2025-09-22|1814.59
#2025-09-23|1808.07
#2025-09-24|1806.80
#2025-09-25|1792.46
#2025-09-26|1804.54
#2025-09-29|1810.31
#2025-09-30|1810.23
#2025-10-01|1780.52
#2025-10-02|1805.58
#2025-10-03|1804.02
#2025-10-06|1814.60
#2025-10-07|1816.67
#2025-10-08|1811.04
#2025-10-09|1776.70
#2025-10-10|1748.42
#2025-10-13|1761.32
#2025-10-14|1766.21
#2025-10-15|1748.64
#2025-10-16|1720.83
#2025-10-17|1742.64
#2025-10-20|1751.30
#2025-10-21|1741.09
#2025-10-22|1740.13
#2025-10-23|1749.85
#2025-10-24|1748.95
#2025-10-27|1745.87
#2025-10-28|1725.13
#2025-10-29|1682.35
#2025-10-30|1665.22
#2025-10-31|1641.93
#2025-11-03|1626.24
#2025-11-04|1633.14
#2025-11-05|1635.29
#2025-11-06|1636.67
#2025-11-07|1657.19
#2025-11-10|1667.80
#2025-11-11|1690.12
#2025-11-12|1697.27
#2025-11-13|1702.63
#2025-11-14|1685.47
#2025-11-17|1654.18
#2025-11-18|1650.65
#2025-11-19|1650.28
#2025-11-20|1631.65
#2025-11-21|1659.47
#2025-11-24|1650.22
#2025-11-25|1667.25
#2025-11-26|1673.71
#2025-11-27|1674.12
#2025-11-28|1685.04
#2025-12-01|1681.46
#2025-12-02|1674.44
#2025-12-03|1672.81
#2025-12-04|1657.53
#2025-12-05|1645.63
#2025-12-08|1598.69
#2025-12-09|1592.17
#2025-12-10|1612.30
#2025-12-11|1649.91
#2025-12-12|1680.30
#2025-12-15|1676.46
#2025-12-16|1682.97
#2025-12-17|1694.60
#2025-12-18|1684.72
#2025-12-19|1690.70
#2025-12-22|1704.60
#2025-12-23|1706.04
#2025-12-24|1708.64
#2025-12-25|1708.64
#2025-12-26|1711.71
#2025-12-29|1711.87
#2025-12-30|1713.79
#2025-12-31|1704.76
#2026-01-01|1704.76
#2026-01-02|1723.04
#2026-01-05|1732.95
#2026-01-06|1759.01
#2026-01-07|1745.97
#2026-01-08|1768.59
#2026-01-09|1782.83
#2026-01-12|1784.00
#2026-01-13|1794.61
#2026-01-14|1810.96
#2026-01-15|1814.90
#2026-01-16|1804.63
#2026-01-19|1804.99
#2026-01-20|1784.60
#2026-01-21|1821.67
#2026-01-22|1837.61
#2026-01-23|1856.33
#2026-01-26|1864.85
#2026-01-27|1858.61
#2026-01-28|1849.04
#2026-01-29|1851.59
#2026-01-30|1858.37
#2026-02-02|1861.76
#2026-02-03|1888.18
#2026-02-04|1932.45
#2026-02-05|1881.69
#2026-02-06|1872.10
#2026-02-09|1895.50
#2026-02-10|1929.30
#2026-02-11|1959.13
#2026-02-12|1951.60
#2026-02-13|1961.91
#2026-02-16|1961.97
#2026-02-17|1962.47
#2026-02-18|1976.14
#2026-02-19|1983.66
#2026-02-20|1997.71
#2026-02-23|2007.16
#2026-02-24|2026.92
#2026-02-25|2031.35
#2026-02-26|2007.16
#2026-02-27|2034.50
#2026-03-02|2035.18
#2026-03-03|2002.12
#2026-03-04|1998.72
#2026-03-05|1975.63
#2026-03-06|1962.10
#2026-03-09|1961.06
#2026-03-10|1946.84
#2026-03-11|1967.87
#2026-03-12|2025.09
#2026-03-13|2014.49
#2026-03-16|2004.70
#2026-03-17|2005.28
#2026-03-18|1977.26
#2026-03-19|1969.74
#2026-03-20|1948.34
#2026-03-23|1929.44
#2026-03-24|1965.83
#2026-03-25|2005.12
#2026-03-26|2001.28
#2026-03-27|2000.26
#2026-03-30|2021.23
#2026-03-31|2012.15
#2026-04-01|2007.04
#2026-04-02|2027.76
#2026-04-03|2027.76
#2026-04-06|2022.99
#2026-04-07|2011.77
#2026-04-08|2028.70
#2026-04-09|2018.52
#2026-04-10|2024.38