Table Data - Nasdaq Developed Markets Chemicals Index
| Title | Nasdaq Developed Markets Chemicals Index |
|---|---|
| Series ID | NASDAQNQDM5520 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 383.09 |
| 2001-04-02 | 385.50 |
| 2001-04-03 | 380.38 |
| 2001-04-04 | 387.78 |
| 2001-04-05 | 396.53 |
| 2001-04-06 | 393.91 |
| 2001-04-09 | 397.41 |
| 2001-04-10 | 404.67 |
| 2001-04-11 | 401.87 |
| 2001-04-12 | 407.00 |
| 2001-04-13 | . |
| 2001-04-16 | 404.49 |
| 2001-04-17 | 405.52 |
| 2001-04-18 | 412.33 |
| 2001-04-19 | 414.49 |
| 2001-04-20 | 412.24 |
| 2001-04-23 | 408.60 |
| 2001-04-24 | 410.40 |
| 2001-04-25 | 408.77 |
| 2001-04-26 | 414.58 |
| 2001-04-27 | 413.75 |
| 2001-04-30 | 408.79 |
| 2001-05-01 | 414.10 |
| 2001-05-02 | 413.36 |
| 2001-05-03 | 410.60 |
| 2001-05-04 | 417.46 |
| 2001-05-07 | 413.84 |
| 2001-05-08 | 414.65 |
| 2001-05-09 | 414.64 |
| 2001-05-10 | 417.33 |
| 2001-05-11 | 413.90 |
| 2001-05-14 | 412.65 |
| 2001-05-15 | 414.92 |
| 2001-05-16 | 424.80 |
| 2001-05-17 | 429.20 |
| 2001-05-18 | 425.93 |
| 2001-05-21 | 429.19 |
| 2001-05-22 | 426.24 |
| 2001-05-23 | 421.97 |
| 2001-05-24 | 416.61 |
| 2001-05-25 | 413.89 |
| 2001-05-28 | . |
| 2001-05-29 | 414.72 |
| 2001-05-30 | 410.63 |
| 2001-05-31 | 411.94 |
| 2001-06-01 | 412.24 |
| 2001-06-04 | 415.03 |
| 2001-06-05 | 412.12 |
| 2001-06-06 | 410.97 |
| 2001-06-07 | 415.33 |
| 2001-06-08 | 413.76 |
| 2001-06-11 | 410.23 |
| 2001-06-12 | 407.01 |
| 2001-06-13 | 408.62 |
| 2001-06-14 | 404.57 |
| 2001-06-15 | 400.83 |
| 2001-06-18 | 400.11 |
| 2001-06-19 | 400.38 |
| 2001-06-20 | 400.51 |
| 2001-06-21 | 397.35 |
| 2001-06-22 | 394.28 |
| 2001-06-25 | 392.42 |
| 2001-06-26 | 394.83 |
| 2001-06-27 | 395.61 |
| 2001-06-28 | 395.84 |
| 2001-06-29 | 400.21 |
| 2001-07-02 | 401.70 |
| 2001-07-03 | 398.95 |
| 2001-07-04 | . |
| 2001-07-05 | 394.40 |
| 2001-07-06 | 389.39 |
| 2001-07-09 | 391.16 |
| 2001-07-10 | 390.83 |
| 2001-07-11 | 389.26 |
| 2001-07-12 | 391.59 |
| 2001-07-13 | 391.76 |
| 2001-07-16 | 390.09 |
| 2001-07-17 | 388.77 |
| 2001-07-18 | 391.82 |
| 2001-07-19 | 396.04 |
| 2001-07-20 | 394.06 |
| 2001-07-23 | 385.78 |
| 2001-07-24 | 380.82 |
| 2001-07-25 | 384.39 |
| 2001-07-26 | 385.74 |
| 2001-07-27 | 383.86 |
| 2001-07-30 | 383.49 |
| 2001-07-31 | 389.62 |
| 2001-08-01 | 389.33 |
| 2001-08-02 | 392.66 |
| 2001-08-03 | 392.21 |
| 2001-08-06 | 391.25 |
| 2001-08-07 | 389.67 |
| 2001-08-08 | 379.91 |
| 2001-08-09 | 377.58 |
| 2001-08-10 | 381.29 |
| 2001-08-13 | 380.47 |
| 2001-08-14 | 382.90 |
| 2001-08-15 | 383.70 |
| 2001-08-16 | 379.26 |
| 2001-08-17 | 378.15 |
| 2001-08-20 | 377.50 |
| 2001-08-21 | 380.32 |
| 2001-08-22 | 381.81 |
| 2001-08-23 | 379.92 |
| 2001-08-24 | 384.62 |
| 2001-08-27 | 384.53 |
| 2001-08-28 | 381.39 |
| 2001-08-29 | 379.67 |
| 2001-08-30 | 375.34 |
| 2001-08-31 | 376.79 |
| 2001-09-03 | . |
| 2001-09-04 | 375.67 |
| 2001-09-05 | 372.35 |
| 2001-09-06 | 368.14 |
| 2001-09-07 | 363.66 |
| 2001-09-10 | 356.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 330.72 |
| 2001-09-18 | 329.84 |
| 2001-09-19 | 327.04 |
| 2001-09-20 | 313.48 |
| 2001-09-21 | 304.16 |
| 2001-09-24 | 320.62 |
| 2001-09-25 | 325.49 |
| 2001-09-26 | 325.61 |
| 2001-09-27 | 329.18 |
| 2001-09-28 | 339.32 |
| 2001-10-01 | 338.10 |
| 2001-10-02 | 339.45 |
| 2001-10-03 | 341.96 |
| 2001-10-04 | 342.66 |
| 2001-10-05 | 344.83 |
| 2001-10-08 | 343.26 |
| 2001-10-09 | 343.68 |
| 2001-10-10 | 348.98 |
| 2001-10-11 | 357.00 |
| 2001-10-12 | 359.80 |
| 2001-10-15 | 356.62 |
| 2001-10-16 | 358.31 |
| 2001-10-17 | 356.66 |
| 2001-10-18 | 354.54 |
| 2001-10-19 | 351.28 |
| 2001-10-22 | 356.55 |
| 2001-10-23 | 359.21 |
| 2001-10-24 | 358.13 |
| 2001-10-25 | 356.35 |
| 2001-10-26 | 359.85 |
| 2001-10-29 | 356.04 |
| 2001-10-30 | 350.16 |
| 2001-10-31 | 348.37 |
| 2001-11-01 | 354.57 |
| 2001-11-02 | 356.86 |
| 2001-11-05 | 359.00 |
| 2001-11-06 | 363.63 |
| 2001-11-07 | 365.15 |
| 2001-11-08 | 366.83 |
| 2001-11-09 | 365.15 |
| 2001-11-12 | 360.78 |
| 2001-11-13 | 364.06 |
| 2001-11-14 | 365.70 |
| 2001-11-15 | 370.63 |
| 2001-11-16 | 375.12 |
| 2001-11-19 | 380.97 |
| 2001-11-20 | 380.82 |
| 2001-11-21 | 377.34 |
| 2001-11-22 | . |
| 2001-11-23 | 380.58 |
| 2001-11-26 | 380.36 |
| 2001-11-27 | 379.35 |
| 2001-11-28 | 375.20 |
| 2001-11-29 | 375.51 |
| 2001-11-30 | 379.66 |
| 2001-12-03 | 374.88 |
| 2001-12-04 | 376.70 |
| 2001-12-05 | 385.28 |
| 2001-12-06 | 385.09 |
| 2001-12-07 | 380.03 |
| 2001-12-10 | 374.89 |
| 2001-12-11 | 376.02 |
| 2001-12-12 | 374.73 |
| 2001-12-13 | 367.56 |
| 2001-12-14 | 366.45 |
| 2001-12-17 | 369.75 |
| 2001-12-18 | 375.53 |
| 2001-12-19 | 371.51 |
| 2001-12-20 | 370.10 |
| 2001-12-21 | 365.94 |
| 2001-12-24 | 365.56 |
| 2001-12-25 | . |
| 2001-12-26 | 365.12 |
| 2001-12-27 | 369.25 |
| 2001-12-28 | 370.51 |
| 2001-12-31 | 371.54 |
| 2002-01-01 | . |
| 2002-01-02 | 373.06 |
| 2002-01-03 | 378.09 |
| 2002-01-04 | 383.56 |
| 2002-01-07 | 382.45 |
| 2002-01-08 | 377.42 |
| 2002-01-09 | 375.71 |
| 2002-01-10 | 369.21 |
| 2002-01-11 | 366.27 |
| 2002-01-14 | 358.06 |
| 2002-01-15 | 356.25 |
| 2002-01-16 | 348.77 |
| 2002-01-17 | 351.39 |
| 2002-01-18 | 354.21 |
| 2002-01-21 | . |
| 2002-01-22 | 351.45 |
| 2002-01-23 | 356.33 |
| 2002-01-24 | 362.94 |
| 2002-01-25 | 364.97 |
| 2002-01-28 | 363.12 |
| 2002-01-29 | 358.50 |
| 2002-01-30 | 361.65 |
| 2002-01-31 | 366.59 |
| 2002-02-01 | 364.64 |
| 2002-02-04 | 363.07 |
| 2002-02-05 | 358.78 |
| 2002-02-06 | 357.93 |
| 2002-02-07 | 356.39 |
| 2002-02-08 | 359.80 |
| 2002-02-11 | 367.20 |
| 2002-02-12 | 367.12 |
| 2002-02-13 | 367.31 |
| 2002-02-14 | 366.58 |
| 2002-02-15 | 370.07 |
| 2002-02-18 | . |
| 2002-02-19 | 364.06 |
| 2002-02-20 | 366.49 |
| 2002-02-21 | 370.14 |
| 2002-02-22 | 374.70 |
| 2002-02-25 | 375.39 |
| 2002-02-26 | 375.71 |
| 2002-02-27 | 379.89 |
| 2002-02-28 | 382.73 |
| 2002-03-01 | 388.62 |
| 2002-03-04 | 400.82 |
| 2002-03-05 | 393.88 |
| 2002-03-06 | 398.64 |
| 2002-03-07 | 401.58 |
| 2002-03-08 | 402.34 |
| 2002-03-11 | 402.46 |
| 2002-03-12 | 400.00 |
| 2002-03-13 | 397.12 |
| 2002-03-14 | 401.88 |
| 2002-03-15 | 408.04 |
| 2002-03-18 | 406.69 |
| 2002-03-19 | 410.90 |
| 2002-03-20 | 409.64 |
| 2002-03-21 | 405.36 |
| 2002-03-22 | 401.07 |
| 2002-03-25 | 397.34 |
| 2002-03-26 | 400.38 |
| 2002-03-27 | 404.51 |
| 2002-03-28 | 403.39 |
| 2002-03-29 | . |
| 2002-04-01 | 401.06 |
| 2002-04-02 | 402.98 |
| 2002-04-03 | 402.35 |
| 2002-04-04 | 399.89 |
| 2002-04-05 | 403.19 |
| 2002-04-08 | 401.78 |
| 2002-04-09 | 401.23 |
| 2002-04-10 | 407.49 |
| 2002-04-11 | 401.91 |
| 2002-04-12 | 402.57 |
| 2002-04-15 | 402.96 |
| 2002-04-16 | 409.08 |
| 2002-04-17 | 409.62 |
| 2002-04-18 | 408.72 |
| 2002-04-19 | 408.96 |
| 2002-04-22 | 404.97 |
| 2002-04-23 | 401.21 |
| 2002-04-24 | 402.05 |
| 2002-04-25 | 398.69 |
| 2002-04-26 | 397.91 |
| 2002-04-29 | 394.13 |
| 2002-04-30 | 400.19 |
| 2002-05-01 | 402.17 |
| 2002-05-02 | 405.06 |
| 2002-05-03 | 405.50 |
| 2002-05-06 | 402.50 |
| 2002-05-07 | 403.21 |
| 2002-05-08 | 406.31 |
| 2002-05-09 | 407.43 |
| 2002-05-10 | 406.38 |
| 2002-05-13 | 406.73 |
| 2002-05-14 | 409.19 |
| 2002-05-15 | 412.82 |
| 2002-05-16 | 412.65 |
| 2002-05-17 | 416.93 |
| 2002-05-20 | 413.85 |
| 2002-05-21 | 414.65 |
| 2002-05-22 | 417.45 |
| 2002-05-23 | 417.91 |
| 2002-05-24 | 416.52 |
| 2002-05-27 | . |
| 2002-05-28 | 414.23 |
| 2002-05-29 | 412.06 |
| 2002-05-30 | 410.84 |
| 2002-05-31 | 412.65 |
| 2002-06-03 | 407.33 |
| 2002-06-04 | 402.74 |
| 2002-06-05 | 405.26 |
| 2002-06-06 | 402.28 |
| 2002-06-07 | 403.90 |
| 2002-06-10 | 405.04 |
| 2002-06-11 | 401.64 |
| 2002-06-12 | 401.02 |
| 2002-06-13 | 395.99 |
| 2002-06-14 | 392.25 |
| 2002-06-17 | 398.75 |
| 2002-06-18 | 400.31 |
| 2002-06-19 | 396.06 |
| 2002-06-20 | 397.23 |
| 2002-06-21 | 395.20 |
| 2002-06-24 | 395.33 |
| 2002-06-25 | 396.87 |
| 2002-06-26 | 395.85 |
| 2002-06-27 | 401.30 |
| 2002-06-28 | 409.80 |
| 2002-07-01 | 408.66 |
| 2002-07-02 | 401.64 |
| 2002-07-03 | 399.70 |
| 2002-07-04 | . |
| 2002-07-05 | 408.71 |
| 2002-07-08 | 410.16 |
| 2002-07-09 | 406.95 |
| 2002-07-10 | 396.88 |
| 2002-07-11 | 389.42 |
| 2002-07-12 | 388.51 |
| 2002-07-15 | 380.76 |
| 2002-07-16 | 375.91 |
| 2002-07-17 | 380.33 |
| 2002-07-18 | 380.72 |
| 2002-07-19 | 365.51 |
| 2002-07-22 | 352.59 |
| 2002-07-23 | 347.06 |
| 2002-07-24 | 355.46 |
| 2002-07-25 | 361.75 |
| 2002-07-26 | 357.80 |
| 2002-07-29 | 372.24 |
| 2002-07-30 | 367.45 |
| 2002-07-31 | 363.11 |
| 2002-08-01 | 359.68 |
| 2002-08-02 | 348.66 |
| 2002-08-05 | 338.95 |
| 2002-08-06 | 345.32 |
| 2002-08-07 | 352.56 |
| 2002-08-08 | 360.40 |
| 2002-08-09 | 366.61 |
| 2002-08-12 | 362.78 |
| 2002-08-13 | 360.18 |
| 2002-08-14 | 365.29 |
| 2002-08-15 | 365.87 |
| 2002-08-16 | 365.15 |
| 2002-08-19 | 367.67 |
| 2002-08-20 | 361.28 |
| 2002-08-21 | 365.87 |
| 2002-08-22 | 371.38 |
| 2002-08-23 | 368.16 |
| 2002-08-26 | 371.34 |
| 2002-08-27 | 373.53 |
| 2002-08-28 | 363.95 |
| 2002-08-29 | 363.51 |
| 2002-08-30 | 366.52 |
| 2002-09-02 | . |
| 2002-09-03 | 353.29 |
| 2002-09-04 | 354.61 |
| 2002-09-05 | 348.63 |
| 2002-09-06 | 354.45 |
| 2002-09-09 | 354.12 |
| 2002-09-10 | 358.57 |
| 2002-09-11 | 360.37 |
| 2002-09-12 | 354.24 |
| 2002-09-13 | 351.10 |
| 2002-09-16 | 349.55 |
| 2002-09-17 | 347.84 |
| 2002-09-18 | 344.52 |
| 2002-09-19 | 339.32 |
| 2002-09-20 | 341.00 |
| 2002-09-23 | 334.27 |
| 2002-09-24 | 325.67 |
| 2002-09-25 | 331.65 |
| 2002-09-26 | 337.60 |
| 2002-09-27 | 332.99 |
| 2002-09-30 | 327.16 |
| 2002-10-01 | 337.19 |
| 2002-10-02 | 327.20 |
| 2002-10-03 | 326.76 |
| 2002-10-04 | 321.49 |
| 2002-10-07 | 314.77 |
| 2002-10-08 | 316.99 |
| 2002-10-09 | 308.81 |
| 2002-10-10 | 317.16 |
| 2002-10-11 | 328.07 |
| 2002-10-14 | 326.33 |
| 2002-10-15 | 339.98 |
| 2002-10-16 | 335.71 |
| 2002-10-17 | 343.26 |
| 2002-10-18 | 340.71 |
| 2002-10-21 | 345.07 |
| 2002-10-22 | 336.10 |
| 2002-10-23 | 330.59 |
| 2002-10-24 | 324.70 |
| 2002-10-25 | 331.42 |
| 2002-10-28 | 330.54 |
| 2002-10-29 | 326.82 |
| 2002-10-30 | 331.10 |
| 2002-10-31 | 332.76 |
| 2002-11-01 | 335.47 |
| 2002-11-04 | 336.39 |
| 2002-11-05 | 342.28 |
| 2002-11-06 | 345.80 |
| 2002-11-07 | 339.88 |
| 2002-11-08 | 337.46 |
| 2002-11-11 | 331.82 |
| 2002-11-12 | 335.89 |
| 2002-11-13 | 333.93 |
| 2002-11-14 | 340.32 |
| 2002-11-15 | 341.86 |
| 2002-11-18 | 340.76 |
| 2002-11-19 | 340.91 |
| 2002-11-20 | 341.16 |
| 2002-11-21 | 348.72 |
| 2002-11-22 | 347.00 |
| 2002-11-25 | 349.92 |
| 2002-11-26 | 344.60 |
| 2002-11-27 | 353.24 |
| 2002-11-28 | . |
| 2002-11-29 | 358.74 |
| 2002-12-02 | 356.15 |
| 2002-12-03 | 353.32 |
| 2002-12-04 | 351.49 |
| 2002-12-05 | 346.92 |
| 2002-12-06 | 350.51 |
| 2002-12-09 | 345.19 |
| 2002-12-10 | 348.96 |
| 2002-12-11 | 351.74 |
| 2002-12-12 | 347.76 |
| 2002-12-13 | 343.86 |
| 2002-12-16 | 351.98 |
| 2002-12-17 | 351.10 |
| 2002-12-18 | 343.94 |
| 2002-12-19 | 340.45 |
| 2002-12-20 | 345.88 |
| 2002-12-23 | 345.22 |
| 2002-12-24 | 346.27 |
| 2002-12-25 | . |
| 2002-12-26 | 348.34 |
| 2002-12-27 | 343.15 |
| 2002-12-30 | 346.64 |
| 2002-12-31 | 348.47 |
| 2003-01-01 | . |
| 2003-01-02 | 354.60 |
| 2003-01-03 | 354.18 |
| 2003-01-06 | 361.89 |
| 2003-01-07 | 358.48 |
| 2003-01-08 | 350.96 |
| 2003-01-09 | 354.73 |
| 2003-01-10 | 354.16 |
| 2003-01-13 | 354.21 |
| 2003-01-14 | 357.69 |
| 2003-01-15 | 353.28 |
| 2003-01-16 | 354.98 |
| 2003-01-17 | 351.54 |
| 2003-01-20 | . |
| 2003-01-21 | 347.15 |
| 2003-01-22 | 341.11 |
| 2003-01-23 | 344.54 |
| 2003-01-24 | 338.36 |
| 2003-01-27 | 328.17 |
| 2003-01-28 | 329.73 |
| 2003-01-29 | 328.71 |
| 2003-01-30 | 324.19 |
| 2003-01-31 | 329.67 |
| 2003-02-03 | 330.03 |
| 2003-02-04 | 327.79 |
| 2003-02-05 | 329.13 |
| 2003-02-06 | 324.27 |
| 2003-02-07 | 322.22 |
| 2003-02-10 | 322.14 |
| 2003-02-11 | 319.98 |
| 2003-02-12 | 317.18 |
| 2003-02-13 | 318.38 |
| 2003-02-14 | 320.92 |
| 2003-02-17 | . |
| 2003-02-18 | 326.16 |
| 2003-02-19 | 322.73 |
| 2003-02-20 | 319.90 |
| 2003-02-21 | 322.62 |
| 2003-02-24 | 315.94 |
| 2003-02-25 | 310.94 |
| 2003-02-26 | 311.33 |
| 2003-02-27 | 312.62 |
| 2003-02-28 | 313.94 |
| 2003-03-03 | 314.58 |
| 2003-03-04 | 309.58 |
| 2003-03-05 | 309.27 |
| 2003-03-06 | 305.38 |
| 2003-03-07 | 305.37 |
| 2003-03-10 | 300.26 |
| 2003-03-11 | 297.38 |
| 2003-03-12 | 293.59 |
| 2003-03-13 | 303.27 |
| 2003-03-14 | 305.50 |
| 2003-03-17 | 310.59 |
| 2003-03-18 | 322.13 |
| 2003-03-19 | 322.98 |
| 2003-03-20 | 324.22 |
| 2003-03-21 | 333.23 |
| 2003-03-24 | 324.59 |
| 2003-03-25 | 325.54 |
| 2003-03-26 | 326.33 |
| 2003-03-27 | 324.86 |
| 2003-03-28 | 323.89 |
| 2003-03-31 | 318.38 |
| 2003-04-01 | 319.09 |
| 2003-04-02 | 328.18 |
| 2003-04-03 | 326.36 |
| 2003-04-04 | 329.26 |
| 2003-04-07 | 334.17 |
| 2003-04-08 | 330.06 |
| 2003-04-09 | 326.35 |
| 2003-04-10 | 328.27 |
| 2003-04-11 | 327.83 |
| 2003-04-14 | 331.57 |
| 2003-04-15 | 334.69 |
| 2003-04-16 | 332.18 |
| 2003-04-17 | 336.30 |
| 2003-04-18 | . |
| 2003-04-21 | 336.50 |
| 2003-04-22 | 340.69 |
| 2003-04-23 | 342.75 |
| 2003-04-24 | 342.26 |
| 2003-04-25 | 336.20 |
| 2003-04-28 | 341.83 |
| 2003-04-29 | 343.65 |
| 2003-04-30 | 350.09 |
| 2003-05-01 | 349.88 |
| 2003-05-02 | 352.55 |
| 2003-05-05 | 353.25 |
| 2003-05-06 | 356.87 |
| 2003-05-07 | 355.26 |
| 2003-05-08 | 350.25 |
| 2003-05-09 | 354.78 |
| 2003-05-12 | 358.73 |
| 2003-05-13 | 354.45 |
| 2003-05-14 | 356.55 |
| 2003-05-15 | 357.27 |
| 2003-05-16 | 357.79 |
| 2003-05-19 | 348.14 |
| 2003-05-20 | 348.38 |
| 2003-05-21 | 346.10 |
| 2003-05-22 | 347.38 |
| 2003-05-23 | 349.07 |
| 2003-05-26 | . |
| 2003-05-27 | 352.58 |
| 2003-05-28 | 352.41 |
| 2003-05-29 | 352.17 |
| 2003-05-30 | 355.67 |
| 2003-06-02 | 359.26 |
| 2003-06-03 | 358.55 |
| 2003-06-04 | 362.54 |
| 2003-06-05 | 363.85 |
| 2003-06-06 | 363.49 |
| 2003-06-09 | 361.70 |
| 2003-06-10 | 362.77 |
| 2003-06-11 | 365.63 |
| 2003-06-12 | 367.68 |
| 2003-06-13 | 366.02 |
| 2003-06-16 | 371.93 |
| 2003-06-17 | 374.14 |
| 2003-06-18 | 372.08 |
| 2003-06-19 | 368.15 |
| 2003-06-20 | 367.68 |
| 2003-06-23 | 362.90 |
| 2003-06-24 | 360.34 |
| 2003-06-25 | 361.03 |
| 2003-06-26 | 361.33 |
| 2003-06-27 | 360.21 |
| 2003-06-30 | 359.20 |
| 2003-07-01 | 358.78 |
| 2003-07-02 | 363.96 |
| 2003-07-03 | 362.90 |
| 2003-07-04 | . |
| 2003-07-07 | 369.54 |
| 2003-07-08 | 369.16 |
| 2003-07-09 | 368.88 |
| 2003-07-10 | 365.29 |
| 2003-07-11 | 365.96 |
| 2003-07-14 | 370.37 |
| 2003-07-15 | 368.15 |
| 2003-07-16 | 364.84 |
| 2003-07-17 | 363.13 |
| 2003-07-18 | 369.10 |
| 2003-07-21 | 368.06 |
| 2003-07-22 | 371.56 |
| 2003-07-23 | 371.84 |
| 2003-07-24 | 377.77 |
| 2003-07-25 | 381.08 |
| 2003-07-28 | 383.20 |
| 2003-07-29 | 382.18 |
| 2003-07-30 | 380.18 |
| 2003-07-31 | 383.31 |
| 2003-08-01 | 380.81 |
| 2003-08-04 | 379.51 |
| 2003-08-05 | 378.55 |
| 2003-08-06 | 374.37 |
| 2003-08-07 | 372.80 |
| 2003-08-08 | 374.09 |
| 2003-08-11 | 376.24 |
| 2003-08-12 | 378.56 |
| 2003-08-13 | 378.68 |
| 2003-08-14 | 382.97 |
| 2003-08-15 | 383.87 |
| 2003-08-18 | 388.80 |
| 2003-08-19 | 390.15 |
| 2003-08-20 | 392.85 |
| 2003-08-21 | 393.83 |
| 2003-08-22 | 390.40 |
| 2003-08-25 | 388.86 |
| 2003-08-26 | 388.50 |
| 2003-08-27 | 389.14 |
| 2003-08-28 | 391.26 |
| 2003-08-29 | 393.41 |
| 2003-09-01 | . |
| 2003-09-02 | 398.72 |
| 2003-09-03 | 399.93 |
| 2003-09-04 | 397.01 |
| 2003-09-05 | 396.38 |
| 2003-09-08 | 400.14 |
| 2003-09-09 | 399.04 |
| 2003-09-10 | 393.87 |
| 2003-09-11 | 392.13 |
| 2003-09-12 | 396.46 |
| 2003-09-15 | 395.20 |
| 2003-09-16 | 396.90 |
| 2003-09-17 | 393.87 |
| 2003-09-18 | 397.87 |
| 2003-09-19 | 398.52 |
| 2003-09-22 | 392.27 |
| 2003-09-23 | 391.31 |
| 2003-09-24 | 385.35 |
| 2003-09-25 | 381.72 |
| 2003-09-26 | 380.91 |
| 2003-09-29 | 382.07 |
| 2003-09-30 | 380.83 |
| 2003-10-01 | 387.06 |
| 2003-10-02 | 387.38 |
| 2003-10-03 | 395.36 |
| 2003-10-06 | 394.70 |
| 2003-10-07 | 395.88 |
| 2003-10-08 | 395.81 |
| 2003-10-09 | 398.01 |
| 2003-10-10 | 398.93 |
| 2003-10-13 | 400.77 |
| 2003-10-14 | 401.45 |
| 2003-10-15 | 403.02 |
| 2003-10-16 | 405.19 |
| 2003-10-17 | 403.60 |
| 2003-10-20 | 406.08 |
| 2003-10-21 | 406.01 |
| 2003-10-22 | 400.12 |
| 2003-10-23 | 397.47 |
| 2003-10-24 | 397.37 |
| 2003-10-27 | 400.66 |
| 2003-10-28 | 402.26 |
| 2003-10-29 | 405.43 |
| 2003-10-30 | 410.47 |
| 2003-10-31 | 407.29 |
| 2003-11-03 | 406.99 |
| 2003-11-04 | 410.58 |
| 2003-11-05 | 411.33 |
| 2003-11-06 | 410.10 |
| 2003-11-07 | 414.93 |
| 2003-11-10 | 413.57 |
| 2003-11-11 | 411.45 |
| 2003-11-12 | 412.55 |
| 2003-11-13 | 415.19 |
| 2003-11-14 | 414.97 |
| 2003-11-17 | 406.55 |
| 2003-11-18 | 406.57 |
| 2003-11-19 | 404.93 |
| 2003-11-20 | 405.06 |
| 2003-11-21 | 405.95 |
| 2003-11-24 | 409.02 |
| 2003-11-25 | 412.59 |
| 2003-11-26 | 418.36 |
| 2003-11-27 | . |
| 2003-11-28 | 418.31 |
| 2003-12-01 | 428.15 |
| 2003-12-02 | 428.96 |
| 2003-12-03 | 432.46 |
| 2003-12-04 | 433.90 |
| 2003-12-05 | 431.33 |
| 2003-12-08 | 432.31 |
| 2003-12-09 | 433.70 |
| 2003-12-10 | 428.60 |
| 2003-12-11 | 429.61 |
| 2003-12-12 | 435.03 |
| 2003-12-15 | 436.73 |
| 2003-12-16 | 437.14 |
| 2003-12-17 | 436.83 |
| 2003-12-18 | 438.78 |
| 2003-12-19 | 439.90 |
| 2003-12-22 | 444.32 |
| 2003-12-23 | 446.58 |
| 2003-12-24 | 446.72 |
| 2003-12-25 | . |
| 2003-12-26 | 448.44 |
| 2003-12-29 | 453.50 |
| 2003-12-30 | 454.80 |
| 2003-12-31 | 456.95 |
| 2004-01-01 | . |
| 2004-01-02 | 456.56 |
| 2004-01-05 | 464.42 |
| 2004-01-06 | 462.39 |
| 2004-01-07 | 459.67 |
| 2004-01-08 | 464.70 |
| 2004-01-09 | 459.98 |
| 2004-01-12 | 460.80 |
| 2004-01-13 | 459.96 |
| 2004-01-14 | 462.17 |
| 2004-01-15 | 459.19 |
| 2004-01-16 | 457.61 |
| 2004-01-19 | . |
| 2004-01-20 | 458.76 |
| 2004-01-21 | 459.17 |
| 2004-01-22 | 455.31 |
| 2004-01-23 | 453.75 |
| 2004-01-26 | 452.80 |
| 2004-01-27 | 455.69 |
| 2004-01-28 | 455.15 |
| 2004-01-29 | 450.27 |
| 2004-01-30 | 453.10 |
| 2004-02-02 | 452.74 |
| 2004-02-03 | 450.01 |
| 2004-02-04 | 445.32 |
| 2004-02-05 | 448.33 |
| 2004-02-06 | 451.96 |
| 2004-02-09 | 453.20 |
| 2004-02-10 | 455.30 |
| 2004-02-11 | 458.03 |
| 2004-02-12 | 457.81 |
| 2004-02-13 | 453.41 |
| 2004-02-16 | . |
| 2004-02-17 | 458.85 |
| 2004-02-18 | 456.92 |
| 2004-02-19 | 456.17 |
| 2004-02-20 | 449.70 |
| 2004-02-23 | 451.24 |
| 2004-02-24 | 449.78 |
| 2004-02-25 | 448.84 |
| 2004-02-26 | 447.62 |
| 2004-02-27 | 451.19 |
| 2004-03-01 | 458.39 |
| 2004-03-02 | 455.33 |
| 2004-03-03 | 451.95 |
| 2004-03-04 | 453.54 |
| 2004-03-05 | 454.98 |
| 2004-03-08 | 452.62 |
| 2004-03-09 | 450.01 |
| 2004-03-10 | 441.73 |
| 2004-03-11 | 434.72 |
| 2004-03-12 | 437.37 |
| 2004-03-15 | 430.51 |
| 2004-03-16 | 434.64 |
| 2004-03-17 | 439.62 |
| 2004-03-18 | 439.30 |
| 2004-03-19 | 436.55 |
| 2004-03-22 | 430.40 |
| 2004-03-23 | 432.00 |
| 2004-03-24 | 432.35 |
| 2004-03-25 | 440.52 |
| 2004-03-26 | 442.46 |
| 2004-03-29 | 448.96 |
| 2004-03-30 | 449.00 |
| 2004-03-31 | 452.37 |
| 2004-04-01 | 456.17 |
| 2004-04-02 | 460.95 |
| 2004-04-05 | 461.80 |
| 2004-04-06 | 461.80 |
| 2004-04-07 | 462.19 |
| 2004-04-08 | 459.41 |
| 2004-04-09 | . |
| 2004-04-12 | 460.81 |
| 2004-04-13 | 457.23 |
| 2004-04-14 | 455.19 |
| 2004-04-15 | 455.22 |
| 2004-04-16 | 459.67 |
| 2004-04-19 | 459.89 |
| 2004-04-20 | 458.16 |
| 2004-04-21 | 456.27 |
| 2004-04-22 | 462.17 |
| 2004-04-23 | 463.62 |
| 2004-04-26 | 466.06 |
| 2004-04-27 | 465.60 |
| 2004-04-28 | 457.74 |
| 2004-04-29 | 455.01 |
| 2004-04-30 | 451.76 |
| 2004-05-03 | 451.29 |
| 2004-05-04 | 453.61 |
| 2004-05-05 | 456.08 |
| 2004-05-06 | 448.51 |
| 2004-05-07 | 437.69 |
| 2004-05-10 | 425.36 |
| 2004-05-11 | 430.41 |
| 2004-05-12 | 431.18 |
| 2004-05-13 | 431.40 |
| 2004-05-14 | 430.12 |
| 2004-05-17 | 422.62 |
| 2004-05-18 | 427.89 |
| 2004-05-19 | 434.86 |
| 2004-05-20 | 431.04 |
| 2004-05-21 | 434.42 |
| 2004-05-24 | 436.46 |
| 2004-05-25 | 439.58 |
| 2004-05-26 | 443.91 |
| 2004-05-27 | 450.04 |
| 2004-05-28 | 448.69 |
| 2004-05-31 | . |
| 2004-06-01 | 449.03 |
| 2004-06-02 | 452.02 |
| 2004-06-03 | 445.11 |
| 2004-06-04 | 448.65 |
| 2004-06-07 | 456.90 |
| 2004-06-08 | 457.61 |
| 2004-06-09 | 453.92 |
| 2004-06-10 | 454.11 |
| 2004-06-11 | . |
| 2004-06-14 | 447.77 |
| 2004-06-15 | 450.03 |
| 2004-06-16 | 450.87 |
| 2004-06-17 | 452.51 |
| 2004-06-18 | 455.68 |
| 2004-06-21 | 456.93 |
| 2004-06-22 | 455.35 |
| 2004-06-23 | 459.09 |
| 2004-06-24 | 463.48 |
| 2004-06-25 | 463.35 |
| 2004-06-28 | 466.40 |
| 2004-06-29 | 467.67 |
| 2004-06-30 | 469.06 |
| 2004-07-01 | 466.19 |
| 2004-07-02 | 465.13 |
| 2004-07-05 | . |
| 2004-07-06 | 459.93 |
| 2004-07-07 | 461.78 |
| 2004-07-08 | 459.94 |
| 2004-07-09 | 460.63 |
| 2004-07-12 | 461.96 |
| 2004-07-13 | 460.05 |
| 2004-07-14 | 458.89 |
| 2004-07-15 | 457.21 |
| 2004-07-16 | 460.04 |
| 2004-07-19 | 459.15 |
| 2004-07-20 | 457.83 |
| 2004-07-21 | 453.81 |
| 2004-07-22 | 448.95 |
| 2004-07-23 | 444.51 |
| 2004-07-26 | 440.71 |
| 2004-07-27 | 441.54 |
| 2004-07-28 | 443.23 |
| 2004-07-29 | 448.38 |
| 2004-07-30 | 448.82 |
| 2004-08-02 | 450.26 |
| 2004-08-03 | 450.59 |
| 2004-08-04 | 449.20 |
| 2004-08-05 | 446.21 |
| 2004-08-06 | 441.39 |
| 2004-08-09 | 439.44 |
| 2004-08-10 | 443.54 |
| 2004-08-11 | 441.47 |
| 2004-08-12 | 437.92 |
| 2004-08-13 | 434.86 |
| 2004-08-16 | 440.55 |
| 2004-08-17 | 441.71 |
| 2004-08-18 | 444.57 |
| 2004-08-19 | 447.20 |
| 2004-08-20 | 450.04 |
| 2004-08-23 | 449.53 |
| 2004-08-24 | 450.99 |
| 2004-08-25 | 454.34 |
| 2004-08-26 | 457.38 |
| 2004-08-27 | 458.37 |
| 2004-08-30 | 456.57 |
| 2004-08-31 | 457.55 |
| 2004-09-01 | 459.59 |
| 2004-09-02 | 463.53 |
| 2004-09-03 | 461.85 |
| 2004-09-06 | . |
| 2004-09-07 | 468.01 |
| 2004-09-08 | 465.71 |
| 2004-09-09 | 464.03 |
| 2004-09-10 | 464.49 |
| 2004-09-13 | 465.57 |
| 2004-09-14 | 466.34 |
| 2004-09-15 | 462.87 |
| 2004-09-16 | 464.51 |
| 2004-09-17 | 465.39 |
| 2004-09-20 | 465.06 |
| 2004-09-21 | 467.95 |
| 2004-09-22 | 464.09 |
| 2004-09-23 | 461.74 |
| 2004-09-24 | 462.90 |
| 2004-09-27 | 461.27 |
| 2004-09-28 | 466.95 |
| 2004-09-29 | 471.15 |
| 2004-09-30 | 476.10 |
| 2004-10-01 | 481.37 |
| 2004-10-04 | 481.75 |
| 2004-10-05 | 482.42 |
| 2004-10-06 | 485.71 |
| 2004-10-07 | 481.85 |
| 2004-10-08 | 482.11 |
| 2004-10-11 | 481.75 |
| 2004-10-12 | 476.73 |
| 2004-10-13 | 471.18 |
| 2004-10-14 | 470.09 |
| 2004-10-15 | 473.73 |
| 2004-10-18 | 475.71 |
| 2004-10-19 | 474.86 |
| 2004-10-20 | 472.63 |
| 2004-10-21 | 474.71 |
| 2004-10-22 | 476.15 |
| 2004-10-25 | 475.67 |
| 2004-10-26 | 477.88 |
| 2004-10-27 | 484.00 |
| 2004-10-28 | 482.98 |
| 2004-10-29 | 485.60 |
| 2004-11-01 | 487.13 |
| 2004-11-02 | 489.00 |
| 2004-11-03 | 493.44 |
| 2004-11-04 | 500.22 |
| 2004-11-05 | 503.03 |
| 2004-11-08 | 502.24 |
| 2004-11-09 | 503.83 |
| 2004-11-10 | 504.81 |
| 2004-11-11 | 506.24 |
| 2004-11-12 | 509.40 |
| 2004-11-15 | 509.99 |
| 2004-11-16 | 508.76 |
| 2004-11-17 | 514.77 |
| 2004-11-18 | 516.63 |
| 2004-11-19 | 517.07 |
| 2004-11-22 | 516.98 |
| 2004-11-23 | 517.27 |
| 2004-11-24 | 521.21 |
| 2004-11-25 | . |
| 2004-11-26 | 524.68 |
| 2004-11-29 | 526.76 |
| 2004-11-30 | 525.45 |
| 2004-12-01 | 530.31 |
| 2004-12-02 | 529.76 |
| 2004-12-03 | 531.32 |
| 2004-12-06 | 531.26 |
| 2004-12-07 | 524.66 |
| 2004-12-08 | 519.98 |
| 2004-12-09 | 518.89 |
| 2004-12-10 | 517.71 |
| 2004-12-13 | 525.42 |
| 2004-12-14 | 527.54 |
| 2004-12-15 | 534.02 |
| 2004-12-16 | 530.63 |
| 2004-12-17 | 527.45 |
| 2004-12-20 | 533.13 |
| 2004-12-21 | 535.83 |
| 2004-12-22 | 538.24 |
| 2004-12-23 | 540.91 |
| 2004-12-24 | . |
| 2004-12-27 | 543.45 |
| 2004-12-28 | 545.24 |
| 2004-12-29 | 542.79 |
| 2004-12-30 | 545.38 |
| 2004-12-31 | 544.63 |
| 2005-01-03 | 542.28 |
| 2005-01-04 | 531.49 |
| 2005-01-05 | 525.26 |
| 2005-01-06 | 525.79 |
| 2005-01-07 | 524.21 |
| 2005-01-10 | 526.36 |
| 2005-01-11 | 524.30 |
| 2005-01-12 | 528.28 |
| 2005-01-13 | 526.51 |
| 2005-01-14 | 528.91 |
| 2005-01-17 | . |
| 2005-01-18 | 532.50 |
| 2005-01-19 | 531.62 |
| 2005-01-20 | 527.44 |
| 2005-01-21 | 526.76 |
| 2005-01-24 | 523.51 |
| 2005-01-25 | 522.42 |
| 2005-01-26 | 527.29 |
| 2005-01-27 | 528.15 |
#2005-01-28| 527.93
#2005-01-31| 533.43
#2005-02-01| 536.53
#2005-02-02| 540.56
#2005-02-03| 536.19
#2005-02-04| 542.00
#2005-02-07| 542.51
#2005-02-08| 540.51
#2005-02-09| 538.75
#2005-02-10| 544.32
#2005-02-11| 548.00
#2005-02-14| 551.73
#2005-02-15| 555.36
#2005-02-16| 555.20
#2005-02-17| 555.60
#2005-02-18| 560.82
#2005-02-21| .
#2005-02-22| 559.36
#2005-02-23| 559.60
#2005-02-24| 564.48
#2005-02-25| 571.16
#2005-02-28| 570.88
#2005-03-01| 572.38
#2005-03-02| 570.62
#2005-03-03| 571.32
#2005-03-04| 581.77
#2005-03-07| 580.53
#2005-03-08| 580.59
#2005-03-09| 582.49
#2005-03-10| 578.03
#2005-03-11| 578.60
#2005-03-14| 575.76
#2005-03-15| 572.62
#2005-03-16| 565.91
#2005-03-17| 566.91
#2005-03-18| 567.05
#2005-03-21| 562.69
#2005-03-22| 564.76
#2005-03-23| 558.27
#2005-03-24| 556.52
#2005-03-25| .
#2005-03-28| 555.30
#2005-03-29| 548.04
#2005-03-30| 551.29
#2005-03-31| 555.98
#2005-04-01| 555.80
#2005-04-04| 551.20
#2005-04-05| 553.78
#2005-04-06| 557.25
#2005-04-07| 560.04
#2005-04-08| 555.59
#2005-04-11| 555.22
#2005-04-12| 551.54
#2005-04-13| 545.02
#2005-04-14| 532.27
#2005-04-15| 523.85
#2005-04-18| 520.47
#2005-04-19| 528.23
#2005-04-20| 524.34
#2005-04-21| 528.49
#2005-04-22| 529.09
#2005-04-25| 532.57
#2005-04-26| 527.01
#2005-04-27| 521.76
#2005-04-28| 519.55
#2005-04-29| 525.63
#2005-05-02| 528.50
#2005-05-03| 530.57
#2005-05-04| 539.07
#2005-05-05| 538.89
#2005-05-06| 540.31
#2005-05-09| 539.87
#2005-05-10| 535.61
#2005-05-11| 534.94
#2005-05-12| 527.14
#2005-05-13| 519.16
#2005-05-16| 517.03
#2005-05-17| 518.45
#2005-05-18| 528.67
#2005-05-19| 531.07
#2005-05-20| 527.68
#2005-05-23| 532.19
#2005-05-24| 531.78
#2005-05-25| 526.91
#2005-05-26| 528.28
#2005-05-27| 529.70
#2005-05-30| .
#2005-05-31| 526.64
#2005-06-01| 532.15
#2005-06-02| 532.30
#2005-06-03| 530.80
#2005-06-06| 531.70
#2005-06-07| 534.90
#2005-06-08| 534.90
#2005-06-09| 531.30
#2005-06-10| 533.17
#2005-06-13| 532.30
#2005-06-14| 534.95
#2005-06-15| 537.77
#2005-06-16| 542.80
#2005-06-17| 544.73
#2005-06-20| 539.71
#2005-06-21| 538.69
#2005-06-22| 540.14
#2005-06-23| 533.92
#2005-06-24| 528.15
#2005-06-27| 526.17
#2005-06-28| 531.38
#2005-06-29| 530.52
#2005-06-30| 526.62
#2005-07-01| 524.35
#2005-07-04| .
#2005-07-05| 522.61
#2005-07-06| 522.03
#2005-07-07| 520.08
#2005-07-08| 526.60
#2005-07-11| 534.78
#2005-07-12| 537.32
#2005-07-13| 535.15
#2005-07-14| 537.55
#2005-07-15| 535.92
#2005-07-18| 536.39
#2005-07-19| 540.06
#2005-07-20| 544.54
#2005-07-21| 546.56
#2005-07-22| 547.13
#2005-07-25| 543.82
#2005-07-26| 535.76
#2005-07-27| 541.30
#2005-07-28| 548.97
#2005-07-29| 548.18
#2005-08-01| 548.62
#2005-08-02| 554.92
#2005-08-03| 558.27
#2005-08-04| 554.26
#2005-08-05| 548.70
#2005-08-08| 550.04
#2005-08-09| 554.13
#2005-08-10| 557.31
#2005-08-11| 560.93
#2005-08-12| 557.37
#2005-08-15| 556.28
#2005-08-16| 550.59
#2005-08-17| 550.45
#2005-08-18| 544.53
#2005-08-19| 545.67
#2005-08-22| 550.10
#2005-08-23| 545.31
#2005-08-24| 542.70
#2005-08-25| 540.12
#2005-08-26| 538.65
#2005-08-29| 536.85
#2005-08-30| 533.94
#2005-08-31| 538.11
#2005-09-01| 543.60
#2005-09-02| 546.46
#2005-09-05| .
#2005-09-06| 550.15
#2005-09-07| 553.69
#2005-09-08| 551.37
#2005-09-09| 556.00
#2005-09-12| 556.14
#2005-09-13| 550.50
#2005-09-14| 551.35
#2005-09-15| 548.14
#2005-09-16| 548.93
#2005-09-19| 544.24
#2005-09-20| 543.27
#2005-09-21| 536.52
#2005-09-22| 534.40
#2005-09-23| 535.99
#2005-09-26| 541.51
#2005-09-27| 538.50
#2005-09-28| 540.94
#2005-09-29| 542.95
#2005-09-30| 546.95
#2005-10-03| 545.40
#2005-10-04| 546.91
#2005-10-05| 538.70
#2005-10-06| 534.82
#2005-10-07| 537.38
#2005-10-10| 536.14
#2005-10-11| 536.75
#2005-10-12| 533.34
#2005-10-13| 529.33
#2005-10-14| 532.34
#2005-10-17| 531.02
#2005-10-18| 524.19
#2005-10-19| 522.85
#2005-10-20| 524.53
#2005-10-21| 525.74
#2005-10-24| 533.65
#2005-10-25| 536.11
#2005-10-26| 538.73
#2005-10-27| 535.21
#2005-10-28| 540.05
#2005-10-31| 546.06
#2005-11-01| 546.74
#2005-11-02| 549.82
#2005-11-03| 549.30
#2005-11-04| 545.63
#2005-11-07| 545.97
#2005-11-08| 543.22
#2005-11-09| 545.76
#2005-11-10| 550.04
#2005-11-11| 554.32
#2005-11-14| 554.05
#2005-11-15| 553.58
#2005-11-16| 549.93
#2005-11-17| 557.58
#2005-11-18| 561.15
#2005-11-21| 564.91
#2005-11-22| 566.19
#2005-11-23| 566.52
#2005-11-24| .
#2005-11-25| 566.53
#2005-11-28| 566.77
#2005-11-29| 568.99
#2005-11-30| 567.08
#2005-12-01| 574.87
#2005-12-02| 577.27
#2005-12-05| 578.97
#2005-12-06| 579.52
#2005-12-07| 576.38
#2005-12-08| 576.99
#2005-12-09| 578.38
#2005-12-12| 584.42
#2005-12-13| 586.48
#2005-12-14| 588.37
#2005-12-15| 585.04
#2005-12-16| 585.62
#2005-12-19| 584.66
#2005-12-20| 582.47
#2005-12-21| 589.44
#2005-12-22| 593.61
#2005-12-23| 595.42
#2005-12-26| .
#2005-12-27| 593.49
#2005-12-28| 596.82
#2005-12-29| 595.85
#2005-12-30| 590.83
#2006-01-02| .
#2006-01-03| 602.83
#2006-01-04| 606.66
#2006-01-05| 609.18
#2006-01-06| 617.00
#2006-01-09| 615.19
#2006-01-10| 612.07
#2006-01-11| 612.91
#2006-01-12| 612.14
#2006-01-13| 611.03
#2006-01-16| .
#2006-01-17| 604.47
#2006-01-18| 597.52
#2006-01-19| 604.62
#2006-01-20| 600.22
#2006-01-23| 603.20
#2006-01-24| 607.54
#2006-01-25| 609.55
#2006-01-26| 614.84
#2006-01-27| 618.56
#2006-01-30| 617.51
#2006-01-31| 622.10
#2006-02-01| 624.49
#2006-02-02| 619.73
#2006-02-03| 614.44
#2006-02-06| 617.88
#2006-02-07| 615.09
#2006-02-08| 609.24
#2006-02-09| 612.72
#2006-02-10| 611.68
#2006-02-13| 605.11
#2006-02-14| 611.83
#2006-02-15| 610.89
#2006-02-16| 615.46
#2006-02-17| 612.16
#2006-02-20| .
#2006-02-21| 610.16
#2006-02-22| 611.69
#2006-02-23| 617.08
#2006-02-24| 617.05
#2006-02-27| 620.79
#2006-02-28| 616.83
#2006-03-01| 618.57
#2006-03-02| 617.84
#2006-03-03| 613.64
#2006-03-06| 609.68
#2006-03-07| 605.32
#2006-03-08| 598.67
#2006-03-09| 604.11
#2006-03-10| 607.73
#2006-03-13| 612.60
#2006-03-14| 619.17
#2006-03-15| 622.34
#2006-03-16| 623.68
#2006-03-17| 625.39
#2006-03-20| 627.30
#2006-03-21| 622.72
#2006-03-22| 626.73
#2006-03-23| 623.21
#2006-03-24| 625.78
#2006-03-27| 626.05
#2006-03-28| 625.74
#2006-03-29| 623.86
#2006-03-30| 630.38
#2006-03-31| 626.20
#2006-04-03| 631.79
#2006-04-04| 635.52
#2006-04-05| 636.95
#2006-04-06| 639.41
#2006-04-07| 634.00
#2006-04-10| 632.43
#2006-04-11| 627.21
#2006-04-12| 624.99
#2006-04-13| 626.72
#2006-04-14| .
#2006-04-17| 628.70
#2006-04-18| 635.29
#2006-04-19| 641.76
#2006-04-20| 647.67
#2006-04-21| 654.28
#2006-04-24| 652.44
#2006-04-25| 651.35
#2006-04-26| 655.24
#2006-04-27| 657.16
#2006-04-28| 654.42
#2006-05-01| 659.43
#2006-05-02| 665.05
#2006-05-03| 663.49
#2006-05-04| 667.90
#2006-05-05| 674.17
#2006-05-08| 677.14
#2006-05-09| 680.26
#2006-05-10| 678.68
#2006-05-11| 673.66
#2006-05-12| 662.69
#2006-05-15| 657.01
#2006-05-16| 654.01
#2006-05-17| 644.76
#2006-05-18| 638.33
#2006-05-19| 633.92
#2006-05-22| 623.05
#2006-05-23| 626.66
#2006-05-24| 624.13
#2006-05-25| 629.58
#2006-05-26| 637.61
#2006-05-29| .
#2006-05-30| 630.75
#2006-05-31| 631.44
#2006-06-01| 632.76
#2006-06-02| 638.98
#2006-06-05| 629.70
#2006-06-06| 617.14
#2006-06-07| 607.78
#2006-06-08| 593.53
#2006-06-09| 594.55
#2006-06-12| 587.14
#2006-06-13| 571.05
#2006-06-14| 578.05
#2006-06-15| 591.85
#2006-06-16| 595.09
#2006-06-19| 587.31
#2006-06-20| 587.81
#2006-06-21| 593.18
#2006-06-22| 595.77
#2006-06-23| 601.10
#2006-06-26| 601.90
#2006-06-27| 599.62
#2006-06-28| 594.35
#2006-06-29| 608.80
#2006-06-30| 623.87
#2006-07-03| 627.48
#2006-07-04| .
#2006-07-05| 618.28
#2006-07-06| 616.69
#2006-07-07| 616.39
#2006-07-10| 618.33
#2006-07-11| 618.46
#2006-07-12| 612.31
#2006-07-13| 603.42
#2006-07-14| 595.04
#2006-07-17| 590.05
#2006-07-18| 585.67
#2006-07-19| 599.76
#2006-07-20| 601.58
#2006-07-21| 596.98
#2006-07-24| 602.42
#2006-07-25| 606.90
#2006-07-26| 606.63
#2006-07-27| 607.70
#2006-07-28| 616.15
#2006-07-31| 618.07
#2006-08-01| 610.67
#2006-08-02| 617.34
#2006-08-03| 617.54
#2006-08-04| 622.67
#2006-08-07| 614.04
#2006-08-08| 614.16
#2006-08-09| 616.20
#2006-08-10| 614.17
#2006-08-11| 612.52
#2006-08-14| 614.95
#2006-08-15| 625.08
#2006-08-16| 633.69
#2006-08-17| 637.00
#2006-08-18| 636.47
#2006-08-21| 633.46
#2006-08-22| 633.35
#2006-08-23| 632.22
#2006-08-24| 630.51
#2006-08-25| 628.67
#2006-08-28| 629.99
#2006-08-29| 632.50
#2006-08-30| 635.24
#2006-08-31| 637.41
#2006-09-01| 640.99
#2006-09-04| .
#2006-09-05| 641.69
#2006-09-06| 634.20
#2006-09-07| 625.69
#2006-09-08| 628.59
#2006-09-11| 620.83
#2006-09-12| 624.86
#2006-09-13| 626.74
#2006-09-14| 631.83
#2006-09-15| 631.90
#2006-09-18| 633.38
#2006-09-19| 632.98
#2006-09-20| 637.17
#2006-09-21| 638.73
#2006-09-22| 636.60
#2006-09-25| 639.17
#2006-09-26| 643.32
#2006-09-27| 646.47
#2006-09-28| 648.22
#2006-09-29| 646.73
#2006-10-02| 650.41
#2006-10-03| 648.15
#2006-10-04| 648.08
#2006-10-05| 654.22
#2006-10-06| 649.72
#2006-10-09| 653.10
#2006-10-10| 651.48
#2006-10-11| 645.08
#2006-10-12| 649.69
#2006-10-13| 651.84
#2006-10-16| 658.43
#2006-10-17| 654.23
#2006-10-18| 655.94
#2006-10-19| 660.11
#2006-10-20| 659.23
#2006-10-23| 660.70
#2006-10-24| 663.23
#2006-10-25| 666.89
#2006-10-26| 671.57
#2006-10-27| 669.67
#2006-10-30| 668.52
#2006-10-31| 669.10
#2006-11-01| 671.70
#2006-11-02| 671.63
#2006-11-03| 667.96
#2006-11-06| 674.64
#2006-11-07| 677.86
#2006-11-08| 675.94
#2006-11-09| 675.37
#2006-11-10| 678.23
#2006-11-13| 678.67
#2006-11-14| 682.77
#2006-11-15| 684.11
#2006-11-16| 684.06
#2006-11-17| 679.22
#2006-11-20| 674.08
#2006-11-21| 675.30
#2006-11-22| 684.26
#2006-11-23| .
#2006-11-24| 686.66
#2006-11-27| 679.61
#2006-11-28| 678.61
#2006-11-29| 687.05
#2006-11-30| 687.91
#2006-12-01| 688.16
#2006-12-04| 694.45
#2006-12-05| 696.75
#2006-12-06| 699.09
#2006-12-07| 700.41
#2006-12-08| 701.40
#2006-12-11| 700.66
#2006-12-12| 700.60
#2006-12-13| 703.48
#2006-12-14| 705.51
#2006-12-15| 707.70
#2006-12-18| 706.63
#2006-12-19| 705.48
#2006-12-20| 712.79
#2006-12-21| 708.08
#2006-12-22| 702.83
#2006-12-25| .
#2006-12-26| 705.86
#2006-12-27| 713.08
#2006-12-28| 711.85
#2006-12-29| 709.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 713.90
#2007-01-04| 708.68
#2007-01-05| 699.56
#2007-01-08| 698.97
#2007-01-09| 700.52
#2007-01-10| 695.16
#2007-01-11| 701.84
#2007-01-12| 713.03
#2007-01-15| .
#2007-01-16| 718.59
#2007-01-17| 722.02
#2007-01-18| 720.45
#2007-01-19| 723.82
#2007-01-22| 719.79
#2007-01-23| 725.02
#2007-01-24| 729.58
#2007-01-25| 721.93
#2007-01-26| 717.94
#2007-01-29| 720.48
#2007-01-30| 720.94
#2007-01-31| 726.63
#2007-02-01| 736.17
#2007-02-02| 733.68
#2007-02-05| 729.56
#2007-02-06| 734.50
#2007-02-07| 737.02
#2007-02-08| 729.88
#2007-02-09| 731.78
#2007-02-12| 730.04
#2007-02-13| 737.13
#2007-02-14| 742.29
#2007-02-15| 745.96
#2007-02-16| 745.80
#2007-02-19| .
#2007-02-20| 747.07
#2007-02-21| 747.37
#2007-02-22| 750.80
#2007-02-23| 753.47
#2007-02-26| 757.67
#2007-02-27| 740.80
#2007-02-28| 731.18
#2007-03-01| 725.08
#2007-03-02| 719.83
#2007-03-05| 706.62
#2007-03-06| 719.44
#2007-03-07| 721.00
#2007-03-08| 729.75
#2007-03-09| 730.62
#2007-03-12| 741.02
#2007-03-13| 730.75
#2007-03-14| 722.80
#2007-03-15| 734.21
#2007-03-16| 730.69
#2007-03-19| 739.26
#2007-03-20| 745.58
#2007-03-21| 750.11
#2007-03-22| 757.56
#2007-03-23| 756.06
#2007-03-26| 758.85
#2007-03-27| 754.57
#2007-03-28| 753.90
#2007-03-29| 756.90
#2007-03-30| 757.17
#2007-04-02| 755.52
#2007-04-03| 761.98
#2007-04-04| 766.41
#2007-04-05| 769.72
#2007-04-06| .
#2007-04-09| 773.68
#2007-04-10| 774.56
#2007-04-11| 769.80
#2007-04-12| 773.37
#2007-04-13| 776.92
#2007-04-16| 787.24
#2007-04-17| 784.25
#2007-04-18| 784.59
#2007-04-19| 780.86
#2007-04-20| 786.07
#2007-04-23| 780.86
#2007-04-24| 781.99
#2007-04-25| 788.18
#2007-04-26| 788.06
#2007-04-27| 785.95
#2007-04-30| 779.19
#2007-05-01| 775.94
#2007-05-02| 780.56
#2007-05-03| 785.14
#2007-05-04| 786.10
#2007-05-07| 792.15
#2007-05-08| 785.77
#2007-05-09| 790.02
#2007-05-10| 782.11
#2007-05-11| 785.43
#2007-05-14| 783.02
#2007-05-15| 785.98
#2007-05-16| 786.87
#2007-05-17| 787.04
#2007-05-18| 793.61
#2007-05-21| 797.08
#2007-05-22| 800.08
#2007-05-23| 797.44
#2007-05-24| 788.17
#2007-05-25| 789.78
#2007-05-28| .
#2007-05-29| 791.31
#2007-05-30| 793.00
#2007-05-31| 801.35
#2007-06-01| 808.54
#2007-06-04| 811.54
#2007-06-05| 814.31
#2007-06-06| 801.08
#2007-06-07| 789.18
#2007-06-08| 789.79
#2007-06-11| 794.90
#2007-06-12| 789.14
#2007-06-13| 795.25
#2007-06-14| 805.06
#2007-06-15| 816.95
#2007-06-18| 821.84
#2007-06-19| 826.39
#2007-06-20| 825.80
#2007-06-21| 825.91
#2007-06-22| 826.23
#2007-06-25| 823.13
#2007-06-26| 819.34
#2007-06-27| 816.13
#2007-06-28| 824.20
#2007-06-29| 832.41
#2007-07-02| 841.72
#2007-07-03| 843.65
#2007-07-04| .
#2007-07-05| 844.25
#2007-07-06| 848.58
#2007-07-09| 851.81
#2007-07-10| 843.71
#2007-07-11| 847.02
#2007-07-12| 855.49
#2007-07-13| 865.23
#2007-07-16| 866.01
#2007-07-17| 872.38
#2007-07-18| 866.27
#2007-07-19| 872.34
#2007-07-20| 866.41
#2007-07-23| 868.07
#2007-07-24| 854.19
#2007-07-25| 843.32
#2007-07-26| 828.24
#2007-07-27| 811.00
#2007-07-30| 825.92
#2007-07-31| 828.33
#2007-08-01| 825.31
#2007-08-02| 827.12
#2007-08-03| 818.19
#2007-08-06| 823.92
#2007-08-07| 823.32
#2007-08-08| 836.66
#2007-08-09| 819.33
#2007-08-10| 813.83
#2007-08-13| 816.60
#2007-08-14| 805.16
#2007-08-15| 792.24
#2007-08-16| 776.78
#2007-08-17| 775.63
#2007-08-20| 787.31
#2007-08-21| 797.59
#2007-08-22| 811.28
#2007-08-23| 813.51
#2007-08-24| 820.73
#2007-08-27| 818.67
#2007-08-28| 807.45
#2007-08-29| 813.91
#2007-08-30| 819.75
#2007-08-31| 833.47
#2007-09-03| .
#2007-09-04| 836.90
#2007-09-05| 827.42
#2007-09-06| 832.04
#2007-09-07| 819.69
#2007-09-10| 813.41
#2007-09-11| 822.07
#2007-09-12| 821.89
#2007-09-13| 822.23
#2007-09-14| 823.87
#2007-09-17| 823.57
#2007-09-18| 838.12
#2007-09-19| 857.52
#2007-09-20| 860.35
#2007-09-21| 863.36
#2007-09-24| 865.05
#2007-09-25| 866.83
#2007-09-26| 873.38
#2007-09-27| 882.06
#2007-09-28| 882.93
#2007-10-01| 891.26
#2007-10-02| 884.78
#2007-10-03| 879.34
#2007-10-04| 880.08
#2007-10-05| 886.17
#2007-10-08| 883.81
#2007-10-09| 896.19
#2007-10-10| 895.80
#2007-10-11| 901.20
#2007-10-12| 906.09
#2007-10-15| 902.50
#2007-10-16| 896.32
#2007-10-17| 896.16
#2007-10-18| 906.58
#2007-10-19| 894.67
#2007-10-22| 881.97
#2007-10-23| 895.08
#2007-10-24| 893.66
#2007-10-25| 899.76
#2007-10-26| 909.71
#2007-10-29| 916.51
#2007-10-30| 906.86
#2007-10-31| 918.65
#2007-11-01| 901.52
#2007-11-02| 904.73
#2007-11-05| 896.40
#2007-11-06| 910.49
#2007-11-07| 904.10
#2007-11-08| 904.66
#2007-11-09| 891.09
#2007-11-12| 863.90
#2007-11-13| 870.05
#2007-11-14| 879.73
#2007-11-15| 863.39
#2007-11-16| 858.83
#2007-11-19| 839.66
#2007-11-20| 856.07
#2007-11-21| 841.75
#2007-11-22| .
#2007-11-23| 855.36
#2007-11-26| 851.03
#2007-11-27| 855.11
#2007-11-28| 877.85
#2007-11-29| 885.89
#2007-11-30| 891.96
#2007-12-03| 893.65
#2007-12-04| 894.63
#2007-12-05| 904.60
#2007-12-06| 912.27
#2007-12-07| 919.04
#2007-12-10| 924.73
#2007-12-11| 912.17
#2007-12-12| 918.20
#2007-12-13| 913.79
#2007-12-14| 900.85
#2007-12-17| 884.38
#2007-12-18| 887.01
#2007-12-19| 887.08
#2007-12-20| 901.01
#2007-12-21| 918.24
#2007-12-24| 925.35
#2007-12-25| .
#2007-12-26| 932.02
#2007-12-27| 931.62
#2007-12-28| 935.05
#2007-12-31| 931.99
#2008-01-01| .
#2008-01-02| 932.46
#2008-01-03| 942.00
#2008-01-04| 929.72
#2008-01-07| 926.63
#2008-01-08| 922.41
#2008-01-09| 925.46
#2008-01-10| 916.34
#2008-01-11| 911.92
#2008-01-14| 934.13
#2008-01-15| 911.87
#2008-01-16| 873.23
#2008-01-17| 844.93
#2008-01-18| 846.50
#2008-01-21| .
#2008-01-22| 810.34
#2008-01-23| 807.40
#2008-01-24| 843.24
#2008-01-25| 848.82
#2008-01-28| 850.78
#2008-01-29| 862.00
#2008-01-30| 851.12
#2008-01-31| 869.11
#2008-02-01| 881.32
#2008-02-04| 885.44
#2008-02-05| 853.24
#2008-02-06| 850.51
#2008-02-07| 839.85
#2008-02-08| 842.34
#2008-02-11| 852.43
#2008-02-12| 869.08
#2008-02-13| 868.62
#2008-02-14| 878.43
#2008-02-15| 873.61
#2008-02-18| .
#2008-02-19| 892.09
#2008-02-20| 882.63
#2008-02-21| 884.95
#2008-02-22| 885.33
#2008-02-25| 905.51
#2008-02-26| 910.66
#2008-02-27| 917.34
#2008-02-28| 910.21
#2008-02-29| 896.84
#2008-03-03| 890.04
#2008-03-04| 876.55
#2008-03-05| 890.98
#2008-03-06| 892.94
#2008-03-07| 866.98
#2008-03-10| 840.74
#2008-03-11| 868.45
#2008-03-12| 877.48
#2008-03-13| 883.20
#2008-03-14| 876.97
#2008-03-17| 863.77
#2008-03-18| 890.91
#2008-03-19| 862.34
#2008-03-20| 846.34
#2008-03-21| .
#2008-03-24| 861.58
#2008-03-25| 893.77
#2008-03-26| 896.83
#2008-03-27| 896.99
#2008-03-28| 894.90
#2008-03-31| 895.05
#2008-04-01| 902.20
#2008-04-02| 909.62
#2008-04-03| 927.61
#2008-04-04| 939.01
#2008-04-07| 941.66
#2008-04-08| 941.86
#2008-04-09| 939.94
#2008-04-10| 942.28
#2008-04-11| 942.13
#2008-04-14| 945.29
#2008-04-15| 948.41
#2008-04-16| 982.96
#2008-04-17| 976.54
#2008-04-18| 989.51
#2008-04-21|1005.16
#2008-04-22| 994.23
#2008-04-23| 984.18
#2008-04-24| 967.52
#2008-04-25| 984.11
#2008-04-28| 972.53
#2008-04-29| 951.96
#2008-04-30| 958.55
#2008-05-01| 956.09
#2008-05-02| 963.23
#2008-05-05| 971.74
#2008-05-06| 979.21
#2008-05-07| 971.35
#2008-05-08| 980.96
#2008-05-09| 968.88
#2008-05-12| 978.15
#2008-05-13| 979.36
#2008-05-14| 987.89
#2008-05-15| 993.90
#2008-05-16|1001.98
#2008-05-19|1001.06
#2008-05-20|1000.27
#2008-05-21| 990.42
#2008-05-22| 993.52
#2008-05-23| 983.78
#2008-05-26| .
#2008-05-27| 972.17
#2008-05-28| 989.99
#2008-05-29| 992.53
#2008-05-30|1001.39
#2008-06-02| 998.56
#2008-06-03|1006.74
#2008-06-04|1009.63
#2008-06-05|1027.17
#2008-06-06|1016.92
#2008-06-09|1019.28
#2008-06-10|1000.28
#2008-06-11| 997.74
#2008-06-12| 994.94
#2008-06-13|1004.88
#2008-06-16|1012.09
#2008-06-17|1027.43
#2008-06-18|1017.80
#2008-06-19|1009.89
#2008-06-20|1000.20
#2008-06-23|1000.25
#2008-06-24| 982.70
#2008-06-25| 982.00
#2008-06-26| 967.38
#2008-06-27| 972.34
#2008-06-30| 972.84
#2008-07-01| 964.17
#2008-07-02| 938.17
#2008-07-03| 929.55
#2008-07-04| .
#2008-07-07| 929.03
#2008-07-08| 923.89
#2008-07-09| 930.77
#2008-07-10| 939.32
#2008-07-11| 935.49
#2008-07-14| 939.59
#2008-07-15| 931.05
#2008-07-16| 926.30
#2008-07-17| 931.93
#2008-07-18| 922.67
#2008-07-21| 940.64
#2008-07-22| 944.31
#2008-07-23| 925.33
#2008-07-24| 911.73
#2008-07-25| 920.89
#2008-07-28| 917.92
#2008-07-29| 915.69
#2008-07-30| 933.91
#2008-07-31| 928.51
#2008-08-01| 912.74
#2008-08-04| 888.12
#2008-08-05| 879.32
#2008-08-06| 892.34
#2008-08-07| 882.72
#2008-08-08| 873.39
#2008-08-11| 872.25
#2008-08-12| 868.87
#2008-08-13| 875.88
#2008-08-14| 876.93
#2008-08-15| 864.40
#2008-08-18| 868.06
#2008-08-19| 861.40
#2008-08-20| 871.26
#2008-08-21| 878.44
#2008-08-22| 875.38
#2008-08-25| 868.80
#2008-08-26| 869.00
#2008-08-27| 875.57
#2008-08-28| 879.90
#2008-08-29| 881.86
#2008-09-01| .
#2008-09-02| 862.88
#2008-09-03| 850.79
#2008-09-04| 827.37
#2008-09-05| 824.19
#2008-09-08| 825.52
#2008-09-09| 796.19
#2008-09-10| 796.89
#2008-09-11| 802.42
#2008-09-12| 828.33
#2008-09-15| 806.85
#2008-09-16| 810.38
#2008-09-17| 788.81
#2008-09-18| 797.16
#2008-09-19| 841.01
#2008-09-22| 833.00
#2008-09-23| 813.93
#2008-09-24| 806.88
#2008-09-25| 802.64
#2008-09-26| 777.29
#2008-09-29| 724.18
#2008-09-30| 724.94
#2008-10-01| 718.10
#2008-10-02| 660.73
#2008-10-03| 662.62
#2008-10-06| 625.11
#2008-10-07| 615.32
#2008-10-08| 595.04
#2008-10-09| 579.65
#2008-10-10| 553.03
#2008-10-13| 596.73
#2008-10-14| 614.92
#2008-10-15| 565.11
#2008-10-16| 545.07
#2008-10-17| 548.28
#2008-10-20| 573.60
#2008-10-21| 561.82
#2008-10-22| 521.61
#2008-10-23| 522.75
#2008-10-24| 502.31
#2008-10-27| 465.65
#2008-10-28| 495.31
#2008-10-29| 538.02
#2008-10-30| 555.87
#2008-10-31| 562.03
#2008-11-03| 565.74
#2008-11-04| 595.82
#2008-11-05| 580.56
#2008-11-06| 542.93
#2008-11-07| 552.62
#2008-11-10| 563.05
#2008-11-11| 536.98
#2008-11-12| 513.68
#2008-11-13| 524.06
#2008-11-14| 515.93
#2008-11-17| 507.88
#2008-11-18| 501.92
#2008-11-19| 471.34
#2008-11-20| 440.59
#2008-11-21| 450.91
#2008-11-24| 475.98
#2008-11-25| 491.38
#2008-11-26| 495.01
#2008-11-27| .
#2008-11-28| 502.07
#2008-12-01| 467.35
#2008-12-02| 472.54
#2008-12-03| 473.49
#2008-12-04| 468.89
#2008-12-05| 463.87
#2008-12-08| 501.26
#2008-12-09| 503.93
#2008-12-10| 514.90
#2008-12-11| 510.56
#2008-12-12| 507.94
#2008-12-15| 517.13
#2008-12-16| 535.47
#2008-12-17| 549.27
#2008-12-18| 542.12
#2008-12-19| 526.64
#2008-12-22| 515.16
#2008-12-23| 513.88
#2008-12-24| 511.66
#2008-12-25| .
#2008-12-26| 518.24
#2008-12-29| 524.76
#2008-12-30| 535.72
#2008-12-31| 534.41
#2009-01-01| .
#2009-01-02| 550.23
#2009-01-05| 551.26
#2009-01-06| 557.81
#2009-01-07| 556.72
#2009-01-08| 556.47
#2009-01-09| 544.96
#2009-01-12| 532.54
#2009-01-13| 524.23
#2009-01-14| 511.49
#2009-01-15| 506.16
#2009-01-16| 518.32
#2009-01-19| .
#2009-01-20| 492.29
#2009-01-21| 499.03
#2009-01-22| 495.97
#2009-01-23| 491.13
#2009-01-26| 498.73
#2009-01-27| 500.33
#2009-01-28| 515.48
#2009-01-29| 507.67
#2009-01-30| 488.19
#2009-02-02| 481.82
#2009-02-03| 488.32
#2009-02-04| 499.95
#2009-02-05| 505.02
#2009-02-06| 520.27
#2009-02-09| 526.09
#2009-02-10| 512.39
#2009-02-11| 509.63
#2009-02-12| 502.94
#2009-02-13| 505.74
#2009-02-16| .
#2009-02-17| 479.44
#2009-02-18| 478.86
#2009-02-19| 480.41
#2009-02-20| 470.01
#2009-02-23| 456.87
#2009-02-24| 461.00
#2009-02-25| 456.12
#2009-02-26| 459.42
#2009-02-27| 456.42
#2009-03-02| 432.13
#2009-03-03| 430.52
#2009-03-04| 446.20
#2009-03-05| 431.63
#2009-03-06| 430.86
#2009-03-09| 432.31
#2009-03-10| 455.91
#2009-03-11| 465.46
#2009-03-12| 465.57
#2009-03-13| 469.67
#2009-03-16| 477.34
#2009-03-17| 474.80
#2009-03-18| 480.50
#2009-03-19| 498.55
#2009-03-20| 496.32
#2009-03-23| 513.73
#2009-03-24| 516.90
#2009-03-25| 517.23
#2009-03-26| 526.48
#2009-03-27| 515.14
#2009-03-30| 491.65
#2009-03-31| 495.73
#2009-04-01| 504.01
#2009-04-02| 528.41
#2009-04-03| 536.38
#2009-04-06| 531.64
#2009-04-07| 518.07
#2009-04-08| 520.76
#2009-04-09| 542.97
#2009-04-10| .
#2009-04-13| 547.83
#2009-04-14| 548.14
#2009-04-15| 548.35
#2009-04-16| 553.52
#2009-04-17| 554.50
#2009-04-20| 536.87
#2009-04-21| 541.01
#2009-04-22| 546.69
#2009-04-23| 543.19
#2009-04-24| 559.59
#2009-04-27| 554.54
#2009-04-28| 547.47
#2009-04-29| 555.46
#2009-04-30| 566.83
#2009-05-01| 569.28
#2009-05-04| 587.90
#2009-05-05| 585.21
#2009-05-06| 584.04
#2009-05-07| 582.98
#2009-05-08| 594.92
#2009-05-11| 593.73
#2009-05-12| 598.51
#2009-05-13| 584.66
#2009-05-14| 587.95
#2009-05-15| 593.91
#2009-05-18| 602.94
#2009-05-19| 615.11
#2009-05-20| 630.22
#2009-05-21| 616.22
#2009-05-22| 622.88
#2009-05-25| .
#2009-05-26| 629.31
#2009-05-27| 620.98
#2009-05-28| 620.36
#2009-05-29| 633.18
#2009-06-01| 650.06
#2009-06-02| 657.46
#2009-06-03| 646.14
#2009-06-04| 646.07
#2009-06-05| 638.53
#2009-06-08| 627.29
#2009-06-09| 636.99
#2009-06-10| 640.54
#2009-06-11| 648.81
#2009-06-12| 643.61
#2009-06-15| 623.56
#2009-06-16| 614.29
#2009-06-17| 600.64
#2009-06-18| 602.30
#2009-06-19| 602.22
#2009-06-22| 582.81
#2009-06-23| 584.99
#2009-06-24| 594.97
#2009-06-25| 593.84
#2009-06-26| 600.09
#2009-06-29| 605.75
#2009-06-30| 601.26
#2009-07-01| 608.08
#2009-07-02| 595.57
#2009-07-03| .
#2009-07-06| 588.99
#2009-07-07| 581.33
#2009-07-08| 575.35
#2009-07-09| 580.91
#2009-07-10| 574.23
#2009-07-13| 581.87
#2009-07-14| 586.99
#2009-07-15| 605.00
#2009-07-16| 615.01
#2009-07-17| 615.59
#2009-07-20| 623.10
#2009-07-21| 633.70
#2009-07-22| 639.27
#2009-07-23| 657.02
#2009-07-24| 657.41
#2009-07-27| 660.07
#2009-07-28| 657.00
#2009-07-29| 659.33
#2009-07-30| 669.53
#2009-07-31| 678.27
#2009-08-03| 697.23
#2009-08-04| 695.48
#2009-08-05| 694.37
#2009-08-06| 692.81
#2009-08-07| 690.33
#2009-08-10| 687.14
#2009-08-11| 682.97
#2009-08-12| 687.92
#2009-08-13| 702.36
#2009-08-14| 691.78
#2009-08-17| 671.40
#2009-08-18| 677.53
#2009-08-19| 684.66
#2009-08-20| 691.29
#2009-08-21| 700.62
#2009-08-24| 706.90
#2009-08-25| 707.27
#2009-08-26| 701.90
#2009-08-27| 694.77
#2009-08-28| 704.36
#2009-08-31| 696.02
#2009-09-01| 686.08
#2009-09-02| 681.92
#2009-09-03| 683.38
#2009-09-04| 687.92
#2009-09-07| .
#2009-09-08| 711.97
#2009-09-09| 719.40
#2009-09-10| 721.06
#2009-09-11| 724.83
#2009-09-14| 725.96
#2009-09-15| 733.61
#2009-09-16| 748.70
#2009-09-17| 755.10
#2009-09-18| 753.61
#2009-09-21| 743.56
#2009-09-22| 750.18
#2009-09-23| 742.46
#2009-09-24| 736.00
#2009-09-25| 727.06
#2009-09-28| 736.83
#2009-09-29| 733.31
#2009-09-30| 732.14
#2009-10-01| 708.61
#2009-10-02| 698.72
#2009-10-05| 704.75
#2009-10-06| 725.47
#2009-10-07| 728.49
#2009-10-08| 742.37
#2009-10-09| 742.59
#2009-10-12| 748.98
#2009-10-13| 746.88
#2009-10-14| 765.47
#2009-10-15| 766.32
#2009-10-16| 759.51
#2009-10-19| 775.54
#2009-10-20| 769.33
#2009-10-21| 767.09
#2009-10-22| 766.59
#2009-10-23| 757.57
#2009-10-26| 747.87
#2009-10-27| 740.07
#2009-10-28| 721.32
#2009-10-29| 732.42
#2009-10-30| 716.34
#2009-11-02| 717.97
#2009-11-03| 716.15
#2009-11-04| 723.76
#2009-11-05| 737.41
#2009-11-06| 740.88
#2009-11-09| 760.18
#2009-11-10| 757.90
#2009-11-11| 764.52
#2009-11-12| 763.42
#2009-11-13| 765.67
#2009-11-16| 779.03
#2009-11-17| 777.69
#2009-11-18| 780.17
#2009-11-19| 766.96
#2009-11-20| 768.78
#2009-11-23| 783.10
#2009-11-24| 778.46
#2009-11-25| 788.60
#2009-11-26| .
#2009-11-27| 768.16
#2009-11-30| 773.60
#2009-12-01| 792.97
#2009-12-02| 803.25
#2009-12-03| 802.19
#2009-12-04| 795.60
#2009-12-07| 799.03
#2009-12-08| 787.36
#2009-12-09| 791.42
#2009-12-10| 789.85
#2009-12-11| 795.84
#2009-12-14| 800.22
#2009-12-15| 792.47
#2009-12-16| 800.82
#2009-12-17| 782.07
#2009-12-18| 774.96
#2009-12-21| 783.53
#2009-12-22| 784.26
#2009-12-23| 791.65
#2009-12-24| 796.26
#2009-12-25| .
#2009-12-28| 801.50
#2009-12-29| 801.18
#2009-12-30| 793.54
#2009-12-31| 790.86
#2010-01-01| .
#2010-01-04| 810.75
#2010-01-05| 813.04
#2010-01-06| 816.02
#2010-01-07| 814.25
#2010-01-08| 814.99
#2010-01-11| 821.12
#2010-01-12| 812.07
#2010-01-13| 814.86
#2010-01-14| 814.85
#2010-01-15| 805.37
#2010-01-18| .
#2010-01-19| 811.49
#2010-01-20| 795.88
#2010-01-21| 780.13
#2010-01-22| 771.54
#2010-01-25| 769.82
#2010-01-26| 766.28
#2010-01-27| 762.65
#2010-01-28| 749.52
#2010-01-29| 744.75
#2010-02-01| 753.26
#2010-02-02| 760.95
#2010-02-03| 762.53
#2010-02-04| 740.85
#2010-02-05| 732.33
#2010-02-08| 732.65
#2010-02-09| 740.59
#2010-02-10| 741.46
#2010-02-11| 745.71
#2010-02-12| 749.16
#2010-02-15| .
#2010-02-16| 760.38
#2010-02-17| 767.83
#2010-02-18| 770.48
#2010-02-19| 765.82
#2010-02-22| 768.77
#2010-02-23| 761.80
#2010-02-24| 759.00
#2010-02-25| 753.63
#2010-02-26| 759.09
#2010-03-01| 767.67
#2010-03-02| 777.85
#2010-03-03| 788.03
#2010-03-04| 782.31
#2010-03-05| 793.61
#2010-03-08| 796.22
#2010-03-09| 794.58
#2010-03-10| 798.82
#2010-03-11| 798.75
#2010-03-12| 809.98
#2010-03-15| 804.09
#2010-03-16| 812.73
#2010-03-17| 817.11
#2010-03-18| 809.00
#2010-03-19| 802.42
#2010-03-22| 808.70
#2010-03-23| 810.78
#2010-03-24| 803.69
#2010-03-25| 801.80
#2010-03-26| 805.80
#2010-03-29| 808.61
#2010-03-30| 811.02
#2010-03-31| 811.12
#2010-04-01| 819.40
#2010-04-02| .
#2010-04-05| 822.11
#2010-04-06| 818.60
#2010-04-07| 814.68
#2010-04-08| 812.74
#2010-04-09| 821.11
#2010-04-12| 822.95
#2010-04-13| 817.15
#2010-04-14| 821.80
#2010-04-15| 823.85
#2010-04-16| 811.76
#2010-04-19| 805.96
#2010-04-20| 811.10
#2010-04-21| 812.37
#2010-04-22| 807.52
#2010-04-23| 819.72
#2010-04-26| 825.95
#2010-04-27| 811.26
#2010-04-28| 803.61
#2010-04-29| 812.11
#2010-04-30| 804.47
#2010-05-03| 804.37
#2010-05-04| 777.64
#2010-05-05| 764.93
#2010-05-06| 748.39
#2010-05-07| 730.80
#2010-05-10| 765.76
#2010-05-11| 758.28
#2010-05-12| 770.62
#2010-05-13| 770.43
#2010-05-14| 749.02
#2010-05-17| 743.20
#2010-05-18| 742.22
#2010-05-19| 728.63
#2010-05-20| 709.07
#2010-05-21| 715.78
#2010-05-24| 707.90
#2010-05-25| 694.15
#2010-05-26| 698.90
#2010-05-27| 723.61
#2010-05-28| 719.16
#2010-05-31| .
#2010-06-01| 711.08
#2010-06-02| 714.17
#2010-06-03| 720.10
#2010-06-04| 700.76
#2010-06-07| 689.36
#2010-06-08| 693.45
#2010-06-09| 702.43
#2010-06-10| 719.48
#2010-06-11| 724.47
#2010-06-14| 732.80
#2010-06-15| 742.04
#2010-06-16| 745.95
#2010-06-17| 747.48
#2010-06-18| 748.54
#2010-06-21| 754.95
#2010-06-22| 745.10
#2010-06-23| 738.08
#2010-06-24| 729.73
#2010-06-25| 726.35
#2010-06-28| 729.70
#2010-06-29| 702.55
#2010-06-30| 696.70
#2010-07-01| 693.70
#2010-07-02| 693.72
#2010-07-05| .
#2010-07-06| 702.13
#2010-07-07| 712.42
#2010-07-08| 726.42
#2010-07-09| 734.77
#2010-07-12| 730.86
#2010-07-13| 745.44
#2010-07-14| 748.97
#2010-07-15| 751.64
#2010-07-16| 738.48
#2010-07-19| 735.17
#2010-07-20| 737.06
#2010-07-21| 737.69
#2010-07-22| 751.71
#2010-07-23| 760.33
#2010-07-26| 767.60
#2010-07-27| 766.44
#2010-07-28| 767.19
#2010-07-29| 771.98
#2010-07-30| 771.44
#2010-08-02| 794.04
#2010-08-03| 791.15
#2010-08-04| 791.66
#2010-08-05| 799.35
#2010-08-06| 801.01
#2010-08-09| 804.14
#2010-08-10| 791.96
#2010-08-11| 768.58
#2010-08-12| 767.25
#2010-08-13| 764.23
#2010-08-16| 767.19
#2010-08-17| 790.55
#2010-08-18| 793.03
#2010-08-19| 783.93
#2010-08-20| 769.96
#2010-08-23| 767.94
#2010-08-24| 757.32
#2010-08-25| 749.96
#2010-08-26| 756.91
#2010-08-27| 767.53
#2010-08-30| 764.22
#2010-08-31| 765.11
#2010-09-01| 785.40
#2010-09-02| 790.85
#2010-09-03| 799.18
#2010-09-06| .
#2010-09-07| 796.31
#2010-09-08| 798.93
#2010-09-09| 803.05
#2010-09-10| 807.11
#2010-09-13| 820.30
#2010-09-14| 825.77
#2010-09-15| 824.65
#2010-09-16| 828.82
#2010-09-17| 829.61
#2010-09-20| 841.56
#2010-09-21| 838.67
#2010-09-22| 845.04
#2010-09-23| 840.32
#2010-09-24| 854.52
#2010-09-27| 856.03
#2010-09-28| 859.31
#2010-09-29| 856.43
#2010-09-30| 850.89
#2010-10-01| 854.31
#2010-10-04| 848.27
#2010-10-05| 870.34
#2010-10-06| 881.20
#2010-10-07| 880.04
#2010-10-08| 892.43
#2010-10-11| 892.57
#2010-10-12| 890.23
#2010-10-13| 904.45
#2010-10-14| 911.13
#2010-10-15| 910.41
#2010-10-18| 911.75
#2010-10-19| 897.11
#2010-10-20| 910.91
#2010-10-21| 918.10
#2010-10-22| 912.99
#2010-10-25| 924.92
#2010-10-26| 918.99
#2010-10-27| 908.80
#2010-10-28| 908.01
#2010-10-29| 909.99
#2010-11-01| 910.40
#2010-11-02| 920.48
#2010-11-03| 917.13
#2010-11-04| 941.11
#2010-11-05| 942.42
#2010-11-08| 940.44
#2010-11-09| 939.16
#2010-11-10| 924.77
#2010-11-11| 924.65
#2010-11-12| 911.80
#2010-11-15| 910.65
#2010-11-16| 891.63
#2010-11-17| 894.76
#2010-11-18| 915.56
#2010-11-19| 921.38
#2010-11-22| 921.15
#2010-11-23| 906.87
#2010-11-24| 920.20
#2010-11-25| .
#2010-11-26| 912.62
#2010-11-29| 900.84
#2010-11-30| 898.18
#2010-12-01| 915.52
#2010-12-02| 927.95
#2010-12-03| 939.88
#2010-12-06| 942.21
#2010-12-07| 946.84
#2010-12-08| 939.20
#2010-12-09| 936.17
#2010-12-10| 939.72
#2010-12-13| 946.08
#2010-12-14| 948.04
#2010-12-15| 948.36
#2010-12-16| 948.01
#2010-12-17| 946.52
#2010-12-20| 947.05
#2010-12-21| 959.39
#2010-12-22| 958.41
#2010-12-23| 959.69
#2010-12-24| .
#2010-12-27| 959.18
#2010-12-28| 961.30
#2010-12-29| 970.84
#2010-12-30| 969.22
#2010-12-31| 974.60
#2011-01-03| 976.56
#2011-01-04| 970.94
#2011-01-05| 964.39
#2011-01-06| 969.35
#2011-01-07| 964.14
#2011-01-10| 958.67
#2011-01-11| 961.46
#2011-01-12| 979.60
#2011-01-13| 986.08
#2011-01-14| 985.84
#2011-01-17| .
#2011-01-18| 993.77
#2011-01-19| 984.04
#2011-01-20| 959.61
#2011-01-21| 963.31
#2011-01-24| 970.66
#2011-01-25| 974.60
#2011-01-26| 987.90
#2011-01-27| 989.05
#2011-01-28| 976.80
#2011-01-31| 982.83
#2011-02-01|1005.99
#2011-02-02|1010.59
#2011-02-03|1004.14
#2011-02-04|1005.23
#2011-02-07|1013.39
#2011-02-08|1017.74
#2011-02-09|1016.81
#2011-02-10|1016.99
#2011-02-11|1018.02
#2011-02-14|1025.41
#2011-02-15|1023.54
#2011-02-16|1025.98
#2011-02-17|1035.19
#2011-02-18|1035.53
#2011-02-21| .
#2011-02-22|1007.24
#2011-02-23| 997.47
#2011-02-24| 994.93
#2011-02-25|1006.99
#2011-02-28|1023.82
#2011-03-01|1018.38
#2011-03-02|1018.66
#2011-03-03|1033.22
#2011-03-04|1030.20
#2011-03-07|1020.06
#2011-03-08|1015.16
#2011-03-09|1009.21
#2011-03-10| 986.67
#2011-03-11| 983.86
#2011-03-14| 972.24
#2011-03-15| 941.38
#2011-03-16| 943.82
#2011-03-17| 962.00
#2011-03-18| 971.77
#2011-03-21| 987.17
#2011-03-22| 990.94
#2011-03-23| 990.32
#2011-03-24|1002.14
#2011-03-25|1007.01
#2011-03-28|1001.96
#2011-03-29|1006.65
#2011-03-30|1021.33
#2011-03-31|1028.18
#2011-04-01|1034.37
#2011-04-04|1045.92
#2011-04-05|1041.37
#2011-04-06|1044.14
#2011-04-07|1036.93
#2011-04-08|1045.55
#2011-04-11|1041.83
#2011-04-12|1026.31
#2011-04-13|1032.21
#2011-04-14|1032.17
#2011-04-15|1036.87
#2011-04-18|1019.17
#2011-04-19|1029.24
#2011-04-20|1058.10
#2011-04-21|1073.52
#2011-04-22| .
#2011-04-25|1072.85
#2011-04-26|1082.22
#2011-04-27|1083.86
#2011-04-28|1097.86
#2011-04-29|1106.22
#2011-05-02|1109.13
#2011-05-03|1098.04
#2011-05-04|1080.05
#2011-05-05|1071.29
#2011-05-06|1077.89
#2011-05-09|1069.38
#2011-05-10|1083.59
#2011-05-11|1063.12
#2011-05-12|1049.80
#2011-05-13|1044.29
#2011-05-16|1042.56
#2011-05-17|1026.01
#2011-05-18|1044.28
#2011-05-19|1044.22
#2011-05-20|1032.10
#2011-05-23|1012.56
#2011-05-24|1018.82
#2011-05-25|1023.12
#2011-05-26|1025.76
#2011-05-27|1039.42
#2011-05-30| .
#2011-05-31|1064.34
#2011-06-01|1051.21
#2011-06-02|1040.02
#2011-06-03|1037.07
#2011-06-06|1035.74
#2011-06-07|1038.36
#2011-06-08|1029.20
#2011-06-09|1040.51
#2011-06-10|1027.41
#2011-06-13|1025.86
#2011-06-14|1044.56
#2011-06-15|1023.76
#2011-06-16|1009.11
#2011-06-17|1011.61
#2011-06-20|1014.24
#2011-06-21|1038.11
#2011-06-22|1041.13
#2011-06-23|1017.82
#2011-06-24|1017.88
#2011-06-27|1017.37
#2011-06-28|1031.95
#2011-06-29|1050.12
#2011-06-30|1062.12
#2011-07-01|1067.40
#2011-07-04| .
#2011-07-05|1070.48
#2011-07-06|1072.96
#2011-07-07|1083.29
#2011-07-08|1078.84
#2011-07-11|1053.10
#2011-07-12|1046.41
#2011-07-13|1059.78
#2011-07-14|1052.59
#2011-07-15|1056.16
#2011-07-18|1043.14
#2011-07-19|1057.02
#2011-07-20|1057.61
#2011-07-21|1073.71
#2011-07-22|1072.34
#2011-07-25|1074.32
#2011-07-26|1075.09
#2011-07-27|1054.69
#2011-07-28|1041.77
#2011-07-29|1041.32
#2011-08-01|1030.37
#2011-08-02|1003.57
#2011-08-03| 996.16
#2011-08-04| 943.29
#2011-08-05| 927.92
#2011-08-08| 878.32
#2011-08-09| 902.99
#2011-08-10| 883.39
#2011-08-11| 912.33
#2011-08-12| 923.96
#2011-08-15| 940.84
#2011-08-16| 931.36
#2011-08-17| 930.73
#2011-08-18| 882.36
#2011-08-19| 864.23
#2011-08-22| 858.16
#2011-08-23| 878.87
#2011-08-24| 893.00
#2011-08-25| 881.65
#2011-08-26| 890.17
#2011-08-29| 918.82
#2011-08-30| 922.14
#2011-08-31| 932.17
#2011-09-01| 923.14
#2011-09-02| 903.14
#2011-09-05| .
#2011-09-06| 864.53
#2011-09-07| 889.01
#2011-09-08| 884.44
#2011-09-09| 855.38
#2011-09-12| 840.55
#2011-09-13| 852.77
#2011-09-14| 863.42
#2011-09-15| 882.54
#2011-09-16| 887.40
#2011-09-19| 868.95
#2011-09-20| 871.77
#2011-09-21| 847.42
#2011-09-22| 801.15
#2011-09-23| 801.48
#2011-09-26| 811.35
#2011-09-27| 842.97
#2011-09-28| 823.98
#2011-09-29| 828.12
#2011-09-30| 799.97
#2011-10-03| 774.21
#2011-10-04| 772.72
#2011-10-05| 796.14
#2011-10-06| 824.33
#2011-10-07| 825.70
#2011-10-10| 851.83
#2011-10-11| 861.98
#2011-10-12| 878.34
#2011-10-13| 873.60
#2011-10-14| 887.12
#2011-10-17| 873.14
#2011-10-18| 879.21
#2011-10-19| 868.55
#2011-10-20| 860.38
#2011-10-21| 888.16
#2011-10-24| 905.23
#2011-10-25| 892.48
#2011-10-26| 894.17
#2011-10-27| 944.19
#2011-10-28| 948.86
#2011-10-31| 911.53
#2011-11-01| 871.08
#2011-11-02| 887.88
#2011-11-03| 903.08
#2011-11-04| 896.14
#2011-11-07| 896.02
#2011-11-08| 903.12
#2011-11-09| 872.09
#2011-11-10| 870.96
#2011-11-11| 893.41
#2011-11-14| 883.30
#2011-11-15| 877.40
#2011-11-16| 866.67
#2011-11-17| 849.60
#2011-11-18| 845.84
#2011-11-21| 827.16
#2011-11-22| 825.07
#2011-11-23| 810.31
#2011-11-24| .
#2011-11-25| 803.84
#2011-11-28| 834.81
#2011-11-29| 841.70
#2011-11-30| 881.71
#2011-12-01| 875.71
#2011-12-02| 874.03
#2011-12-05| 880.98
#2011-12-06| 876.92
#2011-12-07| 877.95
#2011-12-08| 857.79
#2011-12-09| 861.62
#2011-12-12| 842.98
#2011-12-13| 833.12
#2011-12-14| 816.89
#2011-12-15| 822.11
#2011-12-16| 828.27
#2011-12-19| 817.98
#2011-12-20| 846.92
#2011-12-21| 845.96
#2011-12-22| 854.69
#2011-12-23| 860.36
#2011-12-26| .
#2011-12-27| 864.37
#2011-12-28| 848.85
#2011-12-29| 856.85
#2011-12-30| 864.50
#2012-01-02| .
#2012-01-03| 890.16
#2012-01-04| 889.33
#2012-01-05| 883.50
#2012-01-06| 875.21
#2012-01-09| 874.25
#2012-01-10| 895.17
#2012-01-11| 894.31
#2012-01-12| 905.31
#2012-01-13| 902.16
#2012-01-16| .
#2012-01-17| 913.76
#2012-01-18| 924.06
#2012-01-19| 930.57
#2012-01-20| 931.32
#2012-01-23| 936.23
#2012-01-24| 929.82
#2012-01-25| 932.60
#2012-01-26| 944.66
#2012-01-27| 947.90
#2012-01-30| 941.27
#2012-01-31| 940.34
#2012-02-01| 959.84
#2012-02-02| 960.45
#2012-02-03| 968.84
#2012-02-06| 968.38
#2012-02-07| 972.34
#2012-02-08| 974.66
#2012-02-09| 980.01
#2012-02-10| 961.88
#2012-02-13| 967.99
#2012-02-14| 959.72
#2012-02-15| 963.15
#2012-02-16| 969.44
#2012-02-17| 980.10
#2012-02-20| .
#2012-02-21| 991.19
#2012-02-22| 986.78
#2012-02-23| 991.32
#2012-02-24| 995.33
#2012-02-27| 995.97
#2012-02-28| 998.61
#2012-02-29| 987.62
#2012-03-01| 992.92
#2012-03-02| 986.03
#2012-03-05| 973.84
#2012-03-06| 943.16
#2012-03-07| 950.21
#2012-03-08| 972.74
#2012-03-09| 974.65
#2012-03-12| 973.11
#2012-03-13| 983.65
#2012-03-14| 977.82
#2012-03-15| 988.04
#2012-03-16| 997.06
#2012-03-19| 996.57
#2012-03-20| 991.27
#2012-03-21| 991.35
#2012-03-22| 982.24
#2012-03-23| 989.58
#2012-03-26|1004.14
#2012-03-27|1005.92
#2012-03-28| 993.88
#2012-03-29| 987.77
#2012-03-30| 997.13
#2012-04-02|1009.84
#2012-04-03|1004.25
#2012-04-04| 976.99
#2012-04-05| 974.33
#2012-04-06| .
#2012-04-09| 965.52
#2012-04-10| 948.32
#2012-04-11| 955.56
#2012-04-12| 976.86
#2012-04-13| 962.79
#2012-04-16| 968.27
#2012-04-17| 987.17
#2012-04-18| 982.62
#2012-04-19| 981.96
#2012-04-20| 989.35
#2012-04-23| 967.34
#2012-04-24| 969.92
#2012-04-25| 989.65
#2012-04-26| 990.98
#2012-04-27|1000.09
#2012-04-30| 987.12
#2012-05-01| 988.00
#2012-05-02| 985.30
#2012-05-03| 981.79
#2012-05-04| 963.91
#2012-05-07| 957.37
#2012-05-08| 948.00
#2012-05-09| 942.70
#2012-05-10| 942.66
#2012-05-11| 943.06
#2012-05-14| 922.75
#2012-05-15| 911.37
#2012-05-16| 904.68
#2012-05-17| 892.29
#2012-05-18| 882.35
#2012-05-21| 897.32
#2012-05-22| 903.21
#2012-05-23| 889.29
#2012-05-24| 895.30
#2012-05-25| 889.16
#2012-05-28| .
#2012-05-29| 907.12
#2012-05-30| 886.79
#2012-05-31| 883.35
#2012-06-01| 855.83
#2012-06-04| 849.95
#2012-06-05| 854.66
#2012-06-06| 874.95
#2012-06-07| 886.31
#2012-06-08| 880.55
#2012-06-11| 880.10
#2012-06-12| 885.48
#2012-06-13| 881.69
#2012-06-14| 882.53
#2012-06-15| 894.09
#2012-06-18| 899.44
#2012-06-19| 918.86
#2012-06-20| 918.59
#2012-06-21| 901.01
#2012-06-22| 892.17
#2012-06-25| 883.53
#2012-06-26| 886.28
#2012-06-27| 890.72
#2012-06-28| 888.42
#2012-06-29| 922.15
#2012-07-02| 920.85
#2012-07-03| 933.66
#2012-07-04| .
#2012-07-05| 926.05
#2012-07-06| 917.22
#2012-07-09| 909.00
#2012-07-10| 902.75
#2012-07-11| 899.18
#2012-07-12| 890.08
#2012-07-13| 905.06
#2012-07-16| 904.52
#2012-07-17| 910.93
#2012-07-18| 921.62
#2012-07-19| 933.71
#2012-07-20| 922.40
#2012-07-23| 901.23
#2012-07-24| 893.57
#2012-07-25| 894.87
#2012-07-26| 913.86
#2012-07-27| 931.38
#2012-07-30| 930.52
#2012-07-31| 928.47
#2012-08-01| 925.96
#2012-08-02| 909.16
#2012-08-03| 931.44
#2012-08-06| 938.26
#2012-08-07| 947.32
#2012-08-08| 947.21
#2012-08-09| 949.85
#2012-08-10| 948.25
#2012-08-13| 942.69
#2012-08-14| 945.07
#2012-08-15| 946.75
#2012-08-16| 957.86
#2012-08-17| 958.46
#2012-08-20| 958.18
#2012-08-21| 961.85
#2012-08-22| 958.31
#2012-08-23| 954.76
#2012-08-24| 952.63
#2012-08-27| 952.33
#2012-08-28| 947.02
#2012-08-29| 949.49
#2012-08-30| 936.81
#2012-08-31| 943.87
#2012-09-03| .
#2012-09-04| 936.33
#2012-09-05| 939.67
#2012-09-06| 961.48
#2012-09-07| 978.05
#2012-09-10| 975.75
#2012-09-11| 981.53
#2012-09-12| 983.99
#2012-09-13| 991.02
#2012-09-14|1010.90
#2012-09-17|1007.17
#2012-09-18|1001.29
#2012-09-19|1008.51
#2012-09-20|1004.11
#2012-09-21|1006.62
#2012-09-24| 997.75
#2012-09-25| 997.82
#2012-09-26| 981.58
#2012-09-27| 988.11
#2012-09-28| 981.21
#2012-10-01| 991.39
#2012-10-02| 984.91
#2012-10-03| 977.92
#2012-10-04| 982.71
#2012-10-05| 993.94
#2012-10-08| 983.97
#2012-10-09| 972.12
#2012-10-10| 963.43
#2012-10-11| 971.00
#2012-10-12| 965.87
#2012-10-15| 971.28
#2012-10-16| 991.38
#2012-10-17|1001.03
#2012-10-18|1000.95
#2012-10-19| 987.74
#2012-10-22| 986.04
#2012-10-23| 959.98
#2012-10-24| 963.07
#2012-10-25| 966.14
#2012-10-26| 967.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.20
#2012-11-01| 984.19
#2012-11-02| 976.91
#2012-11-05| 975.12
#2012-11-06| 981.97
#2012-11-07| 966.09
#2012-11-08| 957.19
#2012-11-09| 953.72
#2012-11-12| 950.89
#2012-11-13| 951.95
#2012-11-14| 941.77
#2012-11-15| 937.08
#2012-11-16| 934.15
#2012-11-19| 958.64
#2012-11-20| 963.91
#2012-11-21| 963.92
#2012-11-22| .
#2012-11-23| 986.40
#2012-11-26| 986.86
#2012-11-27| 986.58
#2012-11-28| 987.75
#2012-11-29| 997.62
#2012-11-30|1000.00
#2012-12-03|1003.68
#2012-12-04|1002.32
#2012-12-05|1007.23
#2012-12-06|1019.27
#2012-12-07|1019.85
#2012-12-10|1021.54
#2012-12-11|1028.25
#2012-12-12|1032.13
#2012-12-13|1032.74
#2012-12-14|1036.98
#2012-12-17|1035.60
#2012-12-18|1043.65
#2012-12-19|1048.38
#2012-12-20|1051.20
#2012-12-21|1040.65
#2012-12-24|1041.88
#2012-12-25|1042.61
#2012-12-26|1045.27
#2012-12-27|1045.42
#2012-12-28|1038.95
#2012-12-31|1045.74
#2013-01-01|1046.05
#2013-01-02|1063.97
#2013-01-03|1056.46
#2013-01-04|1063.91
#2013-01-07|1059.83
#2013-01-08|1056.54
#2013-01-09|1061.58
#2013-01-10|1069.56
#2013-01-11|1073.05
#2013-01-14|1074.31
#2013-01-15|1073.79
#2013-01-16|1069.60
#2013-01-17|1079.04
#2013-01-18|1079.70
#2013-01-21|1082.82
#2013-01-22|1084.78
#2013-01-23|1081.08
#2013-01-24|1087.61
#2013-01-25|1106.28
#2013-01-28|1097.10
#2013-01-29|1098.49
#2013-01-30|1098.05
#2013-01-31|1090.32
#2013-02-01|1102.69
#2013-02-04|1084.18
#2013-02-05|1083.39
#2013-02-06|1081.79
#2013-02-07|1077.44
#2013-02-08|1083.08
#2013-02-11|1078.93
#2013-02-12|1083.58
#2013-02-13|1088.01
#2013-02-14|1078.25
#2013-02-15|1072.29
#2013-02-18|1074.83
#2013-02-19|1086.34
#2013-02-20|1079.00
#2013-02-21|1058.58
#2013-02-22|1068.71
#2013-02-25|1064.68
#2013-02-26|1055.82
#2013-02-27|1068.94
#2013-02-28|1075.71
#2013-03-01|1069.26
#2013-03-04|1070.75
#2013-03-05|1082.70
#2013-03-06|1087.15
#2013-03-07|1088.72
#2013-03-08|1091.25
#2013-03-11|1097.31
#2013-03-12|1099.71
#2013-03-13|1097.32
#2013-03-14|1107.66
#2013-03-15|1113.25
#2013-03-18|1101.83
#2013-03-19|1097.78
#2013-03-20|1105.96
#2013-03-21|1091.64
#2013-03-22|1087.97
#2013-03-25|1079.06
#2013-03-26|1080.32
#2013-03-27|1070.53
#2013-03-28|1077.39
#2013-03-29|1077.44
#2013-04-01|1069.54
#2013-04-02|1068.65
#2013-04-03|1066.52
#2013-04-04|1063.42
#2013-04-05|1057.72
#2013-04-08|1061.83
#2013-04-09|1065.22
#2013-04-10|1077.72
#2013-04-11|1088.74
#2013-04-12|1077.99
#2013-04-15|1059.82
#2013-04-16|1066.87
#2013-04-17|1050.20
#2013-04-18|1050.43
#2013-04-19|1056.78
#2013-04-22|1060.44
#2013-04-23|1074.63
#2013-04-24|1089.65
#2013-04-25|1099.98
#2013-04-26|1100.00
#2013-04-29|1105.23
#2013-04-30|1111.30
#2013-05-01|1099.96
#2013-05-02|1099.59
#2013-05-03|1113.35
#2013-05-06|1112.96
#2013-05-07|1128.80
#2013-05-08|1136.28
#2013-05-09|1130.35
#2013-05-10|1125.79
#2013-05-13|1124.06
#2013-05-14|1131.74
#2013-05-15|1134.64
#2013-05-16|1135.99
#2013-05-17|1139.09
#2013-05-20|1142.74
#2013-05-21|1146.88
#2013-05-22|1141.52
#2013-05-23|1124.91
#2013-05-24|1128.22
#2013-05-27|1124.36
#2013-05-28|1131.06
#2013-05-29|1131.68
#2013-05-30|1129.75
#2013-05-31|1122.14
#2013-06-03|1121.11
#2013-06-04|1122.23
#2013-06-05|1106.97
#2013-06-06|1102.44
#2013-06-07|1111.95
#2013-06-10|1119.03
#2013-06-11|1113.26
#2013-06-12|1113.04
#2013-06-13|1109.37
#2013-06-14|1110.13
#2013-06-17|1124.20
#2013-06-18|1130.08
#2013-06-19|1129.99
#2013-06-20|1086.29
#2013-06-21|1078.32
#2013-06-24|1060.97
#2013-06-25|1068.07
#2013-06-26|1077.06
#2013-06-27|1078.65
#2013-06-28|1076.22
#2013-07-01|1083.20
#2013-07-02|1080.31
#2013-07-03|1077.91
#2013-07-04|1083.46
#2013-07-05|1077.56
#2013-07-08|1088.39
#2013-07-09|1101.77
#2013-07-10|1105.30
#2013-07-11|1123.96
#2013-07-12|1124.29
#2013-07-15|1125.53
#2013-07-16|1120.16
#2013-07-17|1125.37
#2013-07-18|1127.60
#2013-07-19|1125.84
#2013-07-22|1128.82
#2013-07-23|1128.20
#2013-07-24|1124.55
#2013-07-25|1120.04
#2013-07-26|1114.35
#2013-07-29|1113.65
#2013-07-30|1111.38
#2013-07-31|1107.47
#2013-08-01|1119.11
#2013-08-02|1130.22
#2013-08-05|1125.56
#2013-08-06|1125.57
#2013-08-07|1119.40
#2013-08-08|1127.79
#2013-08-09|1126.23
#2013-08-12|1126.25
#2013-08-13|1134.02
#2013-08-14|1134.16
#2013-08-15|1123.06
#2013-08-16|1123.72
#2013-08-19|1120.96
#2013-08-20|1121.29
#2013-08-21|1114.92
#2013-08-22|1123.93
#2013-08-23|1135.64
#2013-08-26|1135.32
#2013-08-27|1119.81
#2013-08-28|1105.51
#2013-08-29|1104.31
#2013-08-30|1095.62
#2013-09-02|1102.76
#2013-09-03|1105.37
#2013-09-04|1114.90
#2013-09-05|1110.55
#2013-09-06|1112.04
#2013-09-09|1122.92
#2013-09-10|1139.99
#2013-09-11|1142.61
#2013-09-12|1137.45
#2013-09-13|1140.49
#2013-09-16|1157.80
#2013-09-17|1153.59
#2013-09-18|1166.03
#2013-09-19|1178.35
#2013-09-20|1171.47
#2013-09-23|1168.41
#2013-09-24|1166.40
#2013-09-25|1170.63
#2013-09-26|1170.75
#2013-09-27|1166.99
#2013-09-30|1161.09
#2013-10-01|1165.04
#2013-10-02|1163.16
#2013-10-03|1157.15
#2013-10-04|1162.47
#2013-10-07|1148.51
#2013-10-08|1138.54
#2013-10-09|1133.83
#2013-10-10|1149.93
#2013-10-11|1159.08
#2013-10-14|1161.69
#2013-10-15|1160.50
#2013-10-16|1167.53
#2013-10-17|1184.25
#2013-10-18|1190.42
#2013-10-21|1190.55
#2013-10-22|1201.81
#2013-10-23|1198.93
#2013-10-24|1198.53
#2013-10-25|1197.34
#2013-10-28|1197.42
#2013-10-29|1198.13
#2013-10-30|1197.07
#2013-10-31|1189.29
#2013-11-01|1179.87
#2013-11-04|1186.93
#2013-11-05|1182.88
#2013-11-06|1191.89
#2013-11-07|1180.67
#2013-11-08|1186.20
#2013-11-11|1194.97
#2013-11-12|1194.34
#2013-11-13|1193.05
#2013-11-14|1206.15
#2013-11-15|1211.50
#2013-11-18|1211.22
#2013-11-19|1207.31
#2013-11-20|1202.31
#2013-11-21|1202.90
#2013-11-22|1207.62
#2013-11-25|1206.18
#2013-11-26|1206.49
#2013-11-27|1209.62
#2013-11-28|1213.92
#2013-11-29|1217.62
#2013-12-02|1216.25
#2013-12-03|1202.85
#2013-12-04|1195.49
#2013-12-05|1193.88
#2013-12-06|1206.32
#2013-12-09|1212.07
#2013-12-10|1211.51
#2013-12-11|1200.55
#2013-12-12|1190.13
#2013-12-13|1191.53
#2013-12-16|1199.48
#2013-12-17|1200.36
#2013-12-18|1212.85
#2013-12-19|1214.47
#2013-12-20|1221.26
#2013-12-23|1231.79
#2013-12-24|1234.91
#2013-12-25|1234.24
#2013-12-26|1238.90
#2013-12-27|1249.53
#2013-12-30|1250.31
#2013-12-31|1251.54
#2014-01-01|1251.64
#2014-01-02|1235.18
#2014-01-03|1237.44
#2014-01-06|1231.26
#2014-01-07|1230.16
#2014-01-08|1233.27
#2014-01-09|1225.36
#2014-01-10|1235.15
#2014-01-13|1228.62
#2014-01-14|1234.86
#2014-01-15|1243.73
#2014-01-16|1245.87
#2014-01-17|1245.41
#2014-01-20|1246.27
#2014-01-21|1248.33
#2014-01-22|1247.36
#2014-01-23|1237.42
#2014-01-24|1207.50
#2014-01-27|1196.13
#2014-01-28|1200.00
#2014-01-29|1206.66
#2014-01-30|1203.88
#2014-01-31|1197.41
#2014-02-03|1183.34
#2014-02-04|1174.07
#2014-02-05|1173.91
#2014-02-06|1192.37
#2014-02-07|1207.17
#2014-02-10|1213.64
#2014-02-11|1231.31
#2014-02-12|1230.71
#2014-02-13|1239.64
#2014-02-14|1247.86
#2014-02-17|1248.56
#2014-02-18|1252.71
#2014-02-19|1252.10
#2014-02-20|1248.45
#2014-02-21|1252.82
#2014-02-24|1254.58
#2014-02-25|1259.21
#2014-02-26|1259.73
#2014-02-27|1260.04
#2014-02-28|1274.54
#2014-03-03|1256.23
#2014-03-04|1276.02
#2014-03-05|1275.97
#2014-03-06|1284.52
#2014-03-07|1276.66
#2014-03-10|1275.04
#2014-03-11|1268.87
#2014-03-12|1258.78
#2014-03-13|1244.55
#2014-03-14|1243.84
#2014-03-17|1250.85
#2014-03-18|1258.40
#2014-03-19|1255.53
#2014-03-20|1247.68
#2014-03-21|1254.24
#2014-03-24|1244.51
#2014-03-25|1256.53
#2014-03-26|1254.71
#2014-03-27|1251.90
#2014-03-28|1259.43
#2014-03-31|1268.75
#2014-04-01|1272.76
#2014-04-02|1274.12
#2014-04-03|1270.28
#2014-04-04|1266.32
#2014-04-07|1249.35
#2014-04-08|1253.55
#2014-04-09|1258.61
#2014-04-10|1250.86
#2014-04-11|1234.11
#2014-04-14|1236.83
#2014-04-15|1236.87
#2014-04-16|1254.79
#2014-04-17|1260.66
#2014-04-18|1261.54
#2014-04-21|1261.08
#2014-04-22|1275.35
#2014-04-23|1272.84
#2014-04-24|1271.83
#2014-04-25|1264.89
#2014-04-28|1265.13
#2014-04-29|1274.21
#2014-04-30|1281.27
#2014-05-01|1280.10
#2014-05-02|1280.26
#2014-05-05|1278.94
#2014-05-06|1276.22
#2014-05-07|1278.77
#2014-05-08|1279.77
#2014-05-09|1274.22
#2014-05-12|1287.04
#2014-05-13|1287.65
#2014-05-14|1290.98
#2014-05-15|1280.27
#2014-05-16|1278.20
#2014-05-19|1282.92
#2014-05-20|1278.62
#2014-05-21|1280.60
#2014-05-22|1283.43
#2014-05-23|1288.97
#2014-05-26|1296.43
#2014-05-27|1297.17
#2014-05-28|1297.23
#2014-05-29|1302.86
#2014-05-30|1304.09
#2014-06-02|1307.14
#2014-06-03|1303.64
#2014-06-04|1305.78
#2014-06-05|1306.97
#2014-06-06|1315.01
#2014-06-09|1313.19
#2014-06-10|1311.94
#2014-06-11|1306.68
#2014-06-12|1301.24
#2014-06-13|1298.76
#2014-06-16|1298.46
#2014-06-17|1302.03
#2014-06-18|1310.42
#2014-06-19|1317.55
#2014-06-20|1318.61
#2014-06-23|1315.65
#2014-06-24|1314.93
#2014-06-25|1311.43
#2014-06-26|1304.71
#2014-06-27|1303.39
#2014-06-30|1313.31
#2014-07-01|1321.85
#2014-07-02|1319.60
#2014-07-03|1325.89
#2014-07-04|1326.16
#2014-07-07|1315.24
#2014-07-08|1306.14
#2014-07-09|1308.00
#2014-07-10|1290.70
#2014-07-11|1291.88
#2014-07-14|1301.88
#2014-07-15|1295.46
#2014-07-16|1302.99
#2014-07-17|1293.73
#2014-07-18|1297.16
#2014-07-21|1291.00
#2014-07-22|1297.58
#2014-07-23|1303.06
#2014-07-24|1303.67
#2014-07-25|1297.53
#2014-07-28|1301.44
#2014-07-29|1298.93
#2014-07-30|1291.36
#2014-07-31|1268.89
#2014-08-01|1257.50
#2014-08-04|1258.60
#2014-08-05|1253.89
#2014-08-06|1254.48
#2014-08-07|1246.04
#2014-08-08|1248.13
#2014-08-11|1260.18
#2014-08-12|1255.20
#2014-08-13|1265.45
#2014-08-14|1268.30
#2014-08-15|1262.81
#2014-08-18|1276.47
#2014-08-19|1282.09
#2014-08-20|1280.45
#2014-08-21|1285.07
#2014-08-22|1277.99
#2014-08-25|1288.92
#2014-08-26|1293.86
#2014-08-27|1293.34
#2014-08-28|1288.86
#2014-08-29|1290.32
#2014-09-01|1290.03
#2014-09-02|1289.73
#2014-09-03|1296.24
#2014-09-04|1289.72
#2014-09-05|1288.74
#2014-09-08|1285.29
#2014-09-09|1274.38
#2014-09-10|1274.92
#2014-09-11|1274.10
#2014-09-12|1270.18
#2014-09-15|1272.11
#2014-09-16|1273.08
#2014-09-17|1279.66
#2014-09-18|1292.77
#2014-09-19|1291.97
#2014-09-22|1289.98
#2014-09-23|1281.52
#2014-09-24|1288.27
#2014-09-25|1269.62
#2014-09-26|1268.81
#2014-09-29|1262.82
#2014-09-30|1254.03
#2014-10-01|1230.93
#2014-10-02|1220.70
#2014-10-03|1215.19
#2014-10-06|1223.68
#2014-10-07|1210.17
#2014-10-08|1210.31
#2014-10-09|1198.24
#2014-10-10|1171.73
#2014-10-13|1159.80
#2014-10-14|1158.58
#2014-10-15|1155.43
#2014-10-16|1162.48
#2014-10-17|1177.78
#2014-10-20|1184.63
#2014-10-21|1202.86
#2014-10-22|1202.06
#2014-10-23|1205.99
#2014-10-24|1206.73
#2014-10-27|1196.30
#2014-10-28|1212.67
#2014-10-29|1210.28
#2014-10-30|1213.10
#2014-10-31|1230.89
#2014-11-03|1216.32
#2014-11-04|1211.24
#2014-11-05|1225.50
#2014-11-06|1230.97
#2014-11-07|1227.02
#2014-11-10|1233.78
#2014-11-11|1235.81
#2014-11-12|1235.26
#2014-11-13|1238.08
#2014-11-14|1239.37
#2014-11-17|1237.24
#2014-11-18|1260.88
#2014-11-19|1260.78
#2014-11-20|1264.76
#2014-11-21|1279.53
#2014-11-24|1274.43
#2014-11-25|1278.31
#2014-11-26|1282.82
#2014-11-27|1281.36
#2014-11-28|1264.75
#2014-12-01|1260.99
#2014-12-02|1261.70
#2014-12-03|1269.72
#2014-12-04|1273.90
#2014-12-05|1278.96
#2014-12-08|1265.55
#2014-12-09|1263.98
#2014-12-10|1246.79
#2014-12-11|1244.11
#2014-12-12|1218.72
#2014-12-15|1199.77
#2014-12-16|1210.39
#2014-12-17|1222.07
#2014-12-18|1241.74
#2014-12-19|1248.68
#2014-12-22|1255.13
#2014-12-23|1259.40
#2014-12-24|1261.26
#2014-12-25|1260.71
#2014-12-26|1263.09
#2014-12-29|1261.83
#2014-12-30|1252.97
#2014-12-31|1245.45
#2015-01-01|1245.52
#2015-01-02|1240.66
#2015-01-05|1210.06
#2015-01-06|1201.37
#2015-01-07|1202.25
#2015-01-08|1234.81
#2015-01-09|1226.77
#2015-01-12|1229.83
#2015-01-13|1232.93
#2015-01-14|1225.16
#2015-01-15|1228.78
#2015-01-16|1235.86
#2015-01-19|1246.58
#2015-01-20|1246.42
#2015-01-21|1254.00
#2015-01-22|1258.60
#2015-01-23|1255.96
#2015-01-26|1261.27
#2015-01-27|1264.35
#2015-01-28|1257.81
#2015-01-29|1261.78
#2015-01-30|1261.56
#2015-02-02|1274.31
#2015-02-03|1285.84
#2015-02-04|1287.64
#2015-02-05|1299.08
#2015-02-06|1290.85
#2015-02-09|1286.93
#2015-02-10|1290.43
#2015-02-11|1287.80
#2015-02-12|1312.79
#2015-02-13|1321.92
#2015-02-16|1319.06
#2015-02-17|1315.82
#2015-02-18|1318.10
#2015-02-19|1325.27
#2015-02-20|1329.66
#2015-02-23|1333.79
#2015-02-24|1338.74
#2015-02-25|1340.96
#2015-02-26|1340.32
#2015-02-27|1338.58
#2015-03-02|1341.37
#2015-03-03|1332.97
#2015-03-04|1328.35
#2015-03-05|1329.91
#2015-03-06|1318.02
#2015-03-09|1320.47
#2015-03-10|1300.09
#2015-03-11|1305.14
#2015-03-12|1317.48
#2015-03-13|1310.60
#2015-03-16|1321.11
#2015-03-17|1310.43
#2015-03-18|1320.41
#2015-03-19|1309.57
#2015-03-20|1327.90
#2015-03-23|1330.19
#2015-03-24|1329.21
#2015-03-25|1324.16
#2015-03-26|1316.49
#2015-03-27|1315.23
#2015-03-30|1328.56
#2015-03-31|1311.68
#2015-04-01|1310.44
#2015-04-02|1317.89
#2015-04-03|1319.76
#2015-04-06|1332.36
#2015-04-07|1334.70
#2015-04-08|1331.62
#2015-04-09|1334.84
#2015-04-10|1340.60
#2015-04-13|1332.29
#2015-04-14|1339.57
#2015-04-15|1338.76
#2015-04-16|1331.70
#2015-04-17|1316.77
#2015-04-20|1327.19
#2015-04-21|1330.91
#2015-04-22|1327.45
#2015-04-23|1326.83
#2015-04-24|1336.08
#2015-04-27|1351.33
#2015-04-28|1347.65
#2015-04-29|1339.22
#2015-04-30|1326.98
#2015-05-01|1333.98
#2015-05-04|1337.80
#2015-05-05|1320.93
#2015-05-06|1329.16
#2015-05-07|1325.27
#2015-05-08|1356.23
#2015-05-11|1350.34
#2015-05-12|1339.49
#2015-05-13|1338.60
#2015-05-14|1350.83
#2015-05-15|1357.67
#2015-05-18|1357.88
#2015-05-19|1354.48
#2015-05-20|1355.27
#2015-05-21|1362.47
#2015-05-22|1355.51
#2015-05-25|1353.61
#2015-05-26|1333.35
#2015-05-27|1343.96
#2015-05-28|1343.04
#2015-05-29|1331.08
#2015-06-01|1330.90
#2015-06-02|1337.58
#2015-06-03|1348.82
#2015-06-04|1335.60
#2015-06-05|1314.92
#2015-06-08|1309.97
#2015-06-09|1312.11
#2015-06-10|1334.90
#2015-06-11|1335.08
#2015-06-12|1325.26
#2015-06-15|1311.91
#2015-06-16|1319.48
#2015-06-17|1316.52
#2015-06-18|1337.44
#2015-06-19|1330.39
#2015-06-22|1356.61
#2015-06-23|1352.35
#2015-06-24|1339.67
#2015-06-25|1340.85
#2015-06-26|1338.79
#2015-06-29|1303.59
#2015-06-30|1299.84
#2015-07-01|1305.96
#2015-07-02|1301.38
#2015-07-03|1301.55
#2015-07-06|1282.24
#2015-07-07|1264.49
#2015-07-08|1252.32
#2015-07-09|1262.85
#2015-07-10|1289.32
#2015-07-13|1298.81
#2015-07-14|1309.61
#2015-07-15|1305.48
#2015-07-16|1308.91
#2015-07-17|1300.58
#2015-07-20|1296.65
#2015-07-21|1292.44
#2015-07-22|1279.38
#2015-07-23|1275.34
#2015-07-24|1255.24
#2015-07-27|1238.59
#2015-07-28|1248.18
#2015-07-29|1259.70
#2015-07-30|1259.63
#2015-07-31|1271.65
#2015-08-03|1266.50
#2015-08-04|1266.17
#2015-08-05|1272.21
#2015-08-06|1272.01
#2015-08-07|1261.14
#2015-08-10|1279.16
#2015-08-11|1258.75
#2015-08-12|1247.21
#2015-08-13|1247.68
#2015-08-14|1248.12
#2015-08-17|1250.35
#2015-08-18|1245.17
#2015-08-19|1221.98
#2015-08-20|1206.42
#2015-08-21|1179.19
#2015-08-24|1142.16
#2015-08-25|1143.39
#2015-08-26|1145.57
#2015-08-27|1171.43
#2015-08-28|1181.15
#2015-08-31|1174.97
#2015-09-01|1143.54
#2015-09-02|1147.10
#2015-09-03|1156.00
#2015-09-04|1130.94
#2015-09-07|1136.30
#2015-09-08|1152.93
#2015-09-09|1161.82
#2015-09-10|1155.90
#2015-09-11|1151.94
#2015-09-14|1145.17
#2015-09-15|1152.12
#2015-09-16|1166.22
#2015-09-17|1160.75
#2015-09-18|1140.20
#2015-09-21|1141.15
#2015-09-22|1115.42
#2015-09-23|1106.40
#2015-09-24|1100.76
#2015-09-25|1107.80
#2015-09-28|1080.93
#2015-09-29|1076.93
#2015-09-30|1100.22
#2015-10-01|1105.50
#2015-10-02|1122.26
#2015-10-05|1146.18
#2015-10-06|1159.25
#2015-10-07|1169.13
#2015-10-08|1178.12
#2015-10-09|1187.88
#2015-10-12|1184.15
#2015-10-13|1175.61
#2015-10-14|1172.27
#2015-10-15|1183.01
#2015-10-16|1185.32
#2015-10-19|1179.01
#2015-10-20|1178.05
#2015-10-21|1179.91
#2015-10-22|1195.94
#2015-10-23|1210.92
#2015-10-26|1211.26
#2015-10-27|1199.50
#2015-10-28|1217.39
#2015-10-29|1214.39
#2015-10-30|1219.81
#2015-11-02|1224.85
#2015-11-03|1228.64
#2015-11-04|1219.09
#2015-11-05|1219.88
#2015-11-06|1218.48
#2015-11-09|1211.20
#2015-11-10|1203.56
#2015-11-11|1212.07
#2015-11-12|1195.52
#2015-11-13|1197.40
#2015-11-16|1203.03
#2015-11-17|1217.61
#2015-11-18|1219.09
#2015-11-19|1231.89
#2015-11-20|1231.51
#2015-11-23|1228.34
#2015-11-24|1227.64
#2015-11-25|1230.66
#2015-11-26|1237.31
#2015-11-27|1228.60
#2015-11-30|1230.55
#2015-12-01|1227.65
#2015-12-02|1211.93
#2015-12-03|1203.25
#2015-12-04|1206.47
#2015-12-07|1201.40
#2015-12-08|1180.27
#2015-12-09|1195.61
#2015-12-10|1188.13
#2015-12-11|1169.80
#2015-12-14|1154.08
#2015-12-15|1158.75
#2015-12-16|1171.63
#2015-12-17|1169.07
#2015-12-18|1154.37
#2015-12-21|1152.19
#2015-12-22|1162.51
#2015-12-23|1180.96
#2015-12-24|1183.25
#2015-12-25|1182.46
#2015-12-28|1181.50
#2015-12-29|1192.06
#2015-12-30|1180.87
#2015-12-31|1173.14
#2016-01-01|1173.14
#2016-01-04|1142.13
#2016-01-05|1136.82
#2016-01-06|1117.75
#2016-01-07|1091.02
#2016-01-08|1084.55
#2016-01-11|1071.36
#2016-01-12|1073.64
#2016-01-13|1071.77
#2016-01-14|1067.05
#2016-01-15|1050.89
#2016-01-18|1040.60
#2016-01-19|1041.99
#2016-01-20|1023.86
#2016-01-21|1027.79
#2016-01-22|1054.64
#2016-01-25|1043.26
#2016-01-26|1045.96
#2016-01-27|1043.54
#2016-01-28|1041.44
#2016-01-29|1056.58
#2016-02-01|1059.78
#2016-02-02|1046.18
#2016-02-03|1059.41
#2016-02-04|1077.89
#2016-02-05|1065.77
#2016-02-08|1047.24
#2016-02-09|1044.58
#2016-02-10|1038.32
#2016-02-11|1026.80
#2016-02-12|1026.56
#2016-02-15|1044.40
#2016-02-16|1048.28
#2016-02-17|1063.65
#2016-02-18|1072.68
#2016-02-19|1065.56
#2016-02-22|1075.57
#2016-02-23|1057.61
#2016-02-24|1051.22
#2016-02-25|1063.32
#2016-02-26|1072.01
#2016-02-29|1063.84
#2016-03-01|1082.56
#2016-03-02|1088.91
#2016-03-03|1097.16
#2016-03-04|1110.83
#2016-03-07|1115.78
#2016-03-08|1106.71
#2016-03-09|1109.14
#2016-03-10|1105.45
#2016-03-11|1127.95
#2016-03-14|1131.31
#2016-03-15|1124.32
#2016-03-16|1127.33
#2016-03-17|1151.52
#2016-03-18|1153.16
#2016-03-21|1156.41
#2016-03-22|1161.56
#2016-03-23|1154.31
#2016-03-24|1142.37
#2016-03-25|1144.79
#2016-03-28|1149.96
#2016-03-29|1153.47
#2016-03-30|1173.79
#2016-03-31|1165.85
#2016-04-01|1151.00
#2016-04-04|1153.53
#2016-04-05|1132.42
#2016-04-06|1138.78
#2016-04-07|1131.43
#2016-04-08|1142.77
#2016-04-11|1149.54
#2016-04-12|1159.58
#2016-04-13|1179.26
#2016-04-14|1187.22
#2016-04-15|1190.21
#2016-04-18|1191.00
#2016-04-19|1219.89
#2016-04-20|1222.93
#2016-04-21|1223.20
#2016-04-22|1217.61
#2016-04-25|1212.43
#2016-04-26|1209.80
#2016-04-27|1211.22
#2016-04-28|1206.65
#2016-04-29|1201.01
#2016-05-02|1197.75
#2016-05-03|1185.12
#2016-05-04|1171.58
#2016-05-05|1167.21
#2016-05-06|1171.16
#2016-05-09|1161.50
#2016-05-10|1177.13
#2016-05-11|1177.59
#2016-05-12|1167.05
#2016-05-13|1158.82
#2016-05-16|1169.13
#2016-05-17|1170.14
#2016-05-18|1160.94
#2016-05-19|1139.55
#2016-05-20|1146.81
#2016-05-23|1139.64
#2016-05-24|1147.48
#2016-05-25|1156.96
#2016-05-26|1158.60
#2016-05-27|1157.53
#2016-05-30|1158.94
#2016-05-31|1155.43
#2016-06-01|1159.13
#2016-06-02|1158.55
#2016-06-03|1165.99
#2016-06-06|1175.79
#2016-06-07|1190.05
#2016-06-08|1195.24
#2016-06-09|1179.25
#2016-06-10|1164.64
#2016-06-13|1147.16
#2016-06-14|1133.09
#2016-06-15|1140.18
#2016-06-16|1129.07
#2016-06-17|1139.88
#2016-06-20|1166.71
#2016-06-21|1164.62
#2016-06-22|1163.08
#2016-06-23|1183.37
#2016-06-24|1113.19
#2016-06-27|1079.00
#2016-06-28|1092.10
#2016-06-29|1116.43
#2016-06-30|1129.96
#2016-07-01|1140.76
#2016-07-04|1141.15
#2016-07-05|1125.87
#2016-07-06|1109.92
#2016-07-07|1113.43
#2016-07-08|1127.63
#2016-07-11|1145.13
#2016-07-12|1159.80
#2016-07-13|1167.95
#2016-07-14|1178.89
#2016-07-15|1182.56
#2016-07-18|1183.69
#2016-07-19|1174.16
#2016-07-20|1174.60
#2016-07-21|1176.66
#2016-07-22|1169.76
#2016-07-25|1171.38
#2016-07-26|1173.40
#2016-07-27|1181.68
#2016-07-28|1181.88
#2016-07-29|1190.17
#2016-08-01|1187.03
#2016-08-02|1179.73
#2016-08-03|1175.33
#2016-08-04|1181.54
#2016-08-05|1184.86
#2016-08-08|1194.50
#2016-08-09|1212.95
#2016-08-10|1213.52
#2016-08-11|1220.13
#2016-08-12|1219.36
#2016-08-15|1225.16
#2016-08-16|1230.09
#2016-08-17|1227.38
#2016-08-18|1234.74
#2016-08-19|1239.95
#2016-08-22|1239.24
#2016-08-23|1244.98
#2016-08-24|1240.65
#2016-08-25|1239.84
#2016-08-26|1240.35
#2016-08-29|1238.80
#2016-08-30|1244.78
#2016-08-31|1241.00
#2016-09-01|1240.04
#2016-09-02|1244.28
#2016-09-05|1245.38
#2016-09-06|1251.02
#2016-09-07|1256.42
#2016-09-08|1244.50
#2016-09-09|1217.86
#2016-09-12|1207.09
#2016-09-13|1201.77
#2016-09-14|1197.15
#2016-09-15|1197.42
#2016-09-16|1189.37
#2016-09-19|1197.25
#2016-09-20|1198.52
#2016-09-21|1212.44
#2016-09-22|1227.90
#2016-09-23|1219.63
#2016-09-26|1211.84
#2016-09-27|1215.97
#2016-09-28|1223.63
#2016-09-29|1225.96
#2016-09-30|1230.19
#2016-10-03|1232.30
#2016-10-04|1230.95
#2016-10-05|1232.79
#2016-10-06|1234.57
#2016-10-07|1221.94
#2016-10-10|1226.07
#2016-10-11|1214.01
#2016-10-12|1204.29
#2016-10-13|1200.99
#2016-10-14|1204.95
#2016-10-17|1202.19
#2016-10-18|1215.63
#2016-10-19|1220.60
#2016-10-20|1218.55
#2016-10-21|1216.66
#2016-10-24|1222.74
#2016-10-25|1219.09
#2016-10-26|1216.69
#2016-10-27|1213.82
#2016-10-28|1220.26
#2016-10-31|1219.20
#2016-11-01|1216.56
#2016-11-02|1209.98
#2016-11-03|1203.30
#2016-11-04|1203.18
#2016-11-07|1213.86
#2016-11-08|1215.69
#2016-11-09|1210.30
#2016-11-10|1230.61
#2016-11-11|1222.63
#2016-11-14|1218.31
#2016-11-15|1219.53
#2016-11-16|1211.40
#2016-11-17|1215.18
#2016-11-18|1205.56
#2016-11-21|1212.80
#2016-11-22|1213.65
#2016-11-23|1207.47
#2016-11-24|1209.37
#2016-11-25|1214.17
#2016-11-28|1207.83
#2016-11-29|1212.37
#2016-11-30|1222.13
#2016-12-01|1221.55
#2016-12-02|1220.01
#2016-12-05|1230.79
#2016-12-06|1238.94
#2016-12-07|1261.36
#2016-12-08|1273.75
#2016-12-09|1273.27
#2016-12-12|1271.70
#2016-12-13|1275.50
#2016-12-14|1269.04
#2016-12-15|1258.26
#2016-12-16|1259.58
#2016-12-19|1265.95
#2016-12-20|1258.89
#2016-12-21|1260.32
#2016-12-22|1261.32
#2016-12-23|1262.92
#2016-12-26|1261.78
#2016-12-27|1264.10
#2016-12-28|1257.82
#2016-12-29|1261.39
#2016-12-30|1262.46
#2017-01-02|1266.09
#2017-01-03|1257.87
#2017-01-04|1279.79
#2017-01-05|1286.07
#2017-01-06|1281.21
#2017-01-09|1278.04
#2017-01-10|1280.01
#2017-01-11|1283.36
#2017-01-12|1295.02
#2017-01-13|1297.78
#2017-01-16|1291.55
#2017-01-17|1292.25
#2017-01-18|1297.55
#2017-01-19|1289.21
#2017-01-20|1301.34
#2017-01-23|1306.04
#2017-01-24|1318.75
#2017-01-25|1334.31
#2017-01-26|1336.16
#2017-01-27|1333.16
#2017-01-30|1324.34
#2017-01-31|1318.97
#2017-02-01|1325.05
#2017-02-02|1326.07
#2017-02-03|1326.73
#2017-02-06|1315.56
#2017-02-07|1315.43
#2017-02-08|1318.89
#2017-02-09|1317.47
#2017-02-10|1327.65
#2017-02-13|1336.39
#2017-02-14|1330.93
#2017-02-15|1338.39
#2017-02-16|1343.51
#2017-02-17|1343.61
#2017-02-20|1343.94
#2017-02-21|1348.18
#2017-02-22|1344.12
#2017-02-23|1340.64
#2017-02-24|1330.01
#2017-02-27|1328.05
#2017-02-28|1331.27
#2017-03-01|1343.57
#2017-03-02|1337.61
#2017-03-03|1334.18
#2017-03-06|1332.45
#2017-03-07|1330.43
#2017-03-08|1323.07
#2017-03-09|1325.31
#2017-03-10|1333.19
#2017-03-13|1339.88
#2017-03-14|1333.90
#2017-03-15|1337.35
#2017-03-16|1351.19
#2017-03-17|1354.91
#2017-03-20|1354.56
#2017-03-21|1351.08
#2017-03-22|1342.27
#2017-03-23|1350.90
#2017-03-24|1352.78
#2017-03-27|1353.76
#2017-03-28|1370.09
#2017-03-29|1365.12
#2017-03-30|1365.72
#2017-03-31|1362.58
#2017-04-03|1361.14
#2017-04-04|1358.36
#2017-04-05|1354.93
#2017-04-06|1351.75
#2017-04-07|1353.70
#2017-04-10|1352.32
#2017-04-11|1354.27
#2017-04-12|1344.49
#2017-04-13|1338.11
#2017-04-14|1336.88
#2017-04-17|1343.59
#2017-04-18|1337.07
#2017-04-19|1337.20
#2017-04-20|1344.55
#2017-04-21|1343.60
#2017-04-24|1379.04
#2017-04-25|1389.74
#2017-04-26|1390.29
#2017-04-27|1397.25
#2017-04-28|1390.23
#2017-05-01|1394.04
#2017-05-02|1387.58
#2017-05-03|1386.04
#2017-05-04|1390.66
#2017-05-05|1402.36
#2017-05-08|1398.85
#2017-05-09|1392.74
#2017-05-10|1393.43
#2017-05-11|1390.87
#2017-05-12|1393.35
#2017-05-15|1393.30
#2017-05-16|1403.44
#2017-05-17|1391.23
#2017-05-18|1384.21
#2017-05-19|1398.63
#2017-05-22|1404.05
#2017-05-23|1407.05
#2017-05-24|1402.67
#2017-05-25|1402.47
#2017-05-26|1400.85
#2017-05-29|1403.43
#2017-05-30|1399.74
#2017-05-31|1403.63
#2017-06-01|1413.97
#2017-06-02|1432.35
#2017-06-05|1426.50
#2017-06-06|1420.80
#2017-06-07|1415.16
#2017-06-08|1411.90
#2017-06-09|1424.35
#2017-06-12|1421.59
#2017-06-13|1430.58
#2017-06-14|1431.29
#2017-06-15|1408.03
#2017-06-16|1419.91
#2017-06-19|1431.55
#2017-06-20|1425.19
#2017-06-21|1419.38
#2017-06-22|1420.63
#2017-06-23|1422.86
#2017-06-26|1424.51
#2017-06-27|1423.62
#2017-06-28|1432.91
#2017-06-29|1423.16
#2017-06-30|1416.80
#2017-07-03|1424.44
#2017-07-04|1418.88
#2017-07-05|1416.41
#2017-07-06|1408.70
#2017-07-07|1407.43
#2017-07-10|1414.03
#2017-07-11|1419.12
#2017-07-12|1435.78
#2017-07-13|1440.05
#2017-07-14|1455.11
#2017-07-17|1456.17
#2017-07-18|1455.78
#2017-07-19|1462.50
#2017-07-20|1467.44
#2017-07-21|1462.14
#2017-07-24|1460.64
#2017-07-25|1460.40
#2017-07-26|1452.85
#2017-07-27|1447.29
#2017-07-28|1443.19
#2017-07-31|1449.55
#2017-08-01|1460.79
#2017-08-02|1463.57
#2017-08-03|1460.24
#2017-08-04|1458.21
#2017-08-07|1463.04
#2017-08-08|1452.16
#2017-08-09|1437.10
#2017-08-10|1426.31
#2017-08-11|1428.69
#2017-08-14|1438.12
#2017-08-15|1434.38
#2017-08-16|1442.88
#2017-08-17|1440.01
#2017-08-18|1436.57
#2017-08-21|1438.10
#2017-08-22|1449.39
#2017-08-23|1453.58
#2017-08-24|1453.58
#2017-08-25|1461.97
#2017-08-28|1464.77
#2017-08-29|1459.79
#2017-08-30|1456.24
#2017-08-31|1461.73
#2017-09-01|1470.07
#2017-09-04|1467.55
#2017-09-05|1461.93
#2017-09-06|1470.60
#2017-09-07|1483.02
#2017-09-08|1485.59
#2017-09-11|1502.08
#2017-09-12|1506.13
#2017-09-13|1502.71
#2017-09-14|1504.23
#2017-09-15|1508.85
#2017-09-18|1517.97
#2017-09-19|1527.68
#2017-09-20|1527.66
#2017-09-21|1523.31
#2017-09-22|1522.11
#2017-09-25|1520.16
#2017-09-26|1514.43
#2017-09-27|1512.98
#2017-09-28|1526.96
#2017-09-29|1534.20
#2017-10-02|1535.34
#2017-10-03|1542.07
#2017-10-04|1545.74
#2017-10-05|1541.50
#2017-10-06|1539.56
#2017-10-09|1539.74
#2017-10-10|1549.83
#2017-10-11|1546.11
#2017-10-12|1547.17
#2017-10-13|1555.43
#2017-10-16|1555.79
#2017-10-17|1548.51
#2017-10-18|1549.62
#2017-10-19|1557.37
#2017-10-20|1558.94
#2017-10-23|1563.84
#2017-10-24|1564.43
#2017-10-25|1570.41
#2017-10-26|1571.38
#2017-10-27|1571.67
#2017-10-30|1577.25
#2017-10-31|1580.34
#2017-11-01|1596.16
#2017-11-02|1601.44
#2017-11-03|1604.94
#2017-11-06|1604.12
#2017-11-07|1602.00
#2017-11-08|1607.46
#2017-11-09|1591.41
#2017-11-10|1589.70
#2017-11-13|1580.24
#2017-11-14|1579.36
#2017-11-15|1564.68
#2017-11-16|1579.10
#2017-11-17|1580.17
#2017-11-20|1582.44
#2017-11-21|1596.94
#2017-11-22|1595.55
#2017-11-23|1599.34
#2017-11-24|1611.93
#2017-11-27|1601.61
#2017-11-28|1600.56
#2017-11-29|1598.39
#2017-11-30|1599.75
#2017-12-01|1585.75
#2017-12-04|1591.65
#2017-12-05|1585.59
#2017-12-06|1570.91
#2017-12-07|1573.65
#2017-12-08|1578.54
#2017-12-11|1587.05
#2017-12-12|1585.74
#2017-12-13|1582.88
#2017-12-14|1577.67
#2017-12-15|1582.28
#2017-12-18|1608.20
#2017-12-19|1600.49
#2017-12-20|1600.22
#2017-12-21|1598.87
#2017-12-22|1597.38
#2017-12-25|1599.64
#2017-12-26|1599.89
#2017-12-27|1605.51
#2017-12-28|1609.69
#2017-12-29|1606.56
#2018-01-01|1606.53
#2018-01-02|1614.34
#2018-01-03|1618.14
#2018-01-04|1643.03
#2018-01-05|1661.39
#2018-01-08|1661.27
#2018-01-09|1662.95
#2018-01-10|1654.23
#2018-01-11|1662.64
#2018-01-12|1669.89
#2018-01-15|1679.61
#2018-01-16|1671.24
#2018-01-17|1665.16
#2018-01-18|1664.13
#2018-01-19|1677.11
#2018-01-22|1679.03
#2018-01-23|1690.40
#2018-01-24|1693.68
#2018-01-25|1700.90
#2018-01-26|1700.22
#2018-01-29|1696.01
#2018-01-30|1680.31
#2018-01-31|1678.01
#2018-02-01|1669.51
#2018-02-02|1631.48
#2018-02-05|1593.61
#2018-02-06|1566.09
#2018-02-07|1569.27
#2018-02-08|1541.49
#2018-02-09|1529.35
#2018-02-12|1549.47
#2018-02-13|1550.62
#2018-02-14|1567.92
#2018-02-15|1582.88
#2018-02-16|1590.10
#2018-02-19|1594.15
#2018-02-20|1592.15
#2018-02-21|1592.57
#2018-02-22|1594.02
#2018-02-23|1606.69
#2018-02-26|1611.25
#2018-02-27|1601.37
#2018-02-28|1581.91
#2018-03-01|1557.36
#2018-03-02|1547.46
#2018-03-05|1557.13
#2018-03-06|1575.48
#2018-03-07|1577.62
#2018-03-08|1583.19
#2018-03-09|1596.86
#2018-03-12|1608.34
#2018-03-13|1601.28
#2018-03-14|1586.48
#2018-03-15|1583.28
#2018-03-16|1578.95
#2018-03-19|1563.36
#2018-03-20|1559.66
#2018-03-21|1568.12
#2018-03-22|1547.43
#2018-03-23|1509.45
#2018-03-26|1524.40
#2018-03-27|1534.32
#2018-03-28|1516.73
#2018-03-29|1526.13
#2018-03-30|1529.86
#2018-04-02|1515.64
#2018-04-03|1517.40
#2018-04-04|1511.23
#2018-04-05|1538.01
#2018-04-06|1518.72
#2018-04-09|1520.96
#2018-04-10|1544.95
#2018-04-11|1538.25
#2018-04-12|1546.56
#2018-04-13|1551.42
#2018-04-16|1562.04
#2018-04-17|1573.84
#2018-04-18|1588.95
#2018-04-19|1583.32
#2018-04-20|1571.24
#2018-04-23|1565.31
#2018-04-24|1549.63
#2018-04-25|1536.80
#2018-04-26|1542.87
#2018-04-27|1545.78
#2018-04-30|1535.88
#2018-05-01|1529.86
#2018-05-02|1534.85
#2018-05-03|1530.80
#2018-05-04|1542.02
#2018-05-07|1539.08
#2018-05-08|1537.51
#2018-05-09|1551.88
#2018-05-10|1563.91
#2018-05-11|1566.93
#2018-05-14|1570.99
#2018-05-15|1566.09
#2018-05-16|1574.92
#2018-05-17|1585.01
#2018-05-18|1585.71
#2018-05-21|1590.93
#2018-05-22|1585.08
#2018-05-23|1571.52
#2018-05-24|1562.58
#2018-05-25|1557.85
#2018-05-28|1553.97
#2018-05-29|1532.13
#2018-05-30|1534.31
#2018-05-31|1529.14
#2018-06-01|1542.02
#2018-06-04|1555.72
#2018-06-05|1560.90
#2018-06-06|1580.49
#2018-06-07|1583.29
#2018-06-08|1582.35
#2018-06-11|1587.11
#2018-06-12|1582.19
#2018-06-13|1575.34
#2018-06-14|1567.14
#2018-06-15|1556.09
#2018-06-18|1542.20
#2018-06-19|1512.82
#2018-06-20|1510.06
#2018-06-21|1499.58
#2018-06-22|1513.45
#2018-06-25|1495.02
#2018-06-26|1498.21
#2018-06-27|1492.12
#2018-06-28|1491.33
#2018-06-29|1501.16
#2018-07-02|1484.65
#2018-07-03|1486.47
#2018-07-04|1480.80
#2018-07-05|1491.38
#2018-07-06|1504.57
#2018-07-09|1518.30
#2018-07-10|1526.53
#2018-07-11|1503.23
#2018-07-12|1501.54
#2018-07-13|1509.08
#2018-07-16|1502.65
#2018-07-17|1519.97
#2018-07-18|1527.29
#2018-07-19|1519.51
#2018-07-20|1518.59
#2018-07-23|1510.25
#2018-07-24|1524.99
#2018-07-25|1535.44
#2018-07-26|1555.48
#2018-07-27|1555.57
#2018-07-30|1552.56
#2018-07-31|1557.94
#2018-08-01|1558.56
#2018-08-02|1544.33
#2018-08-03|1548.84
#2018-08-06|1546.29
#2018-08-07|1552.42
#2018-08-08|1550.14
#2018-08-09|1559.08
#2018-08-10|1528.37
#2018-08-13|1510.10
#2018-08-14|1521.48
#2018-08-15|1499.12
#2018-08-16|1505.47
#2018-08-17|1511.50
#2018-08-20|1520.52
#2018-08-21|1529.24
#2018-08-22|1535.07
#2018-08-23|1526.93
#2018-08-24|1540.24
#2018-08-27|1563.79
#2018-08-28|1567.15
#2018-08-29|1574.22
#2018-08-30|1564.20
#2018-08-31|1555.04
#2018-09-03|1549.32
#2018-09-04|1531.11
#2018-09-05|1543.14
#2018-09-06|1525.70
#2018-09-07|1516.64
#2018-09-10|1515.32
#2018-09-11|1514.49
#2018-09-12|1510.53
#2018-09-13|1517.59
#2018-09-14|1526.31
#2018-09-17|1529.29
#2018-09-18|1536.93
#2018-09-19|1551.23
#2018-09-20|1566.69
#2018-09-21|1573.28
#2018-09-24|1561.75
#2018-09-25|1562.99
#2018-09-26|1555.53
#2018-09-27|1538.15
#2018-09-28|1532.12
#2018-10-01|1538.67
#2018-10-02|1538.77
#2018-10-03|1533.14
#2018-10-04|1519.40
#2018-10-05|1501.14
#2018-10-08|1497.73
#2018-10-09|1464.10
#2018-10-10|1430.66
#2018-10-11|1399.13
#2018-10-12|1404.52
#2018-10-15|1398.49
#2018-10-16|1419.14
#2018-10-17|1415.16
#2018-10-18|1392.28
#2018-10-19|1382.56
#2018-10-22|1373.29
#2018-10-23|1342.92
#2018-10-24|1312.40
#2018-10-25|1317.99
#2018-10-26|1308.68
#2018-10-29|1309.78
#2018-10-30|1322.51
#2018-10-31|1345.89
#2018-11-01|1375.90
#2018-11-02|1392.09
#2018-11-05|1385.14
#2018-11-06|1392.12
#2018-11-07|1412.64
#2018-11-08|1406.35
#2018-11-09|1393.61
#2018-11-12|1378.18
#2018-11-13|1369.97
#2018-11-14|1371.40
#2018-11-15|1381.54
#2018-11-16|1383.14
#2018-11-19|1372.93
#2018-11-20|1342.30
#2018-11-21|1352.55
#2018-11-22|1347.93
#2018-11-23|1341.62
#2018-11-26|1352.85
#2018-11-27|1341.30
#2018-11-28|1349.59
#2018-11-29|1362.17
#2018-11-30|1365.16
#2018-12-03|1386.13
#2018-12-04|1351.68
#2018-12-05|1342.31
#2018-12-06|1318.53
#2018-12-07|1300.39
#2018-12-10|1279.83
#2018-12-11|1272.66
#2018-12-12|1289.72
#2018-12-13|1284.85
#2018-12-14|1268.69
#2018-12-17|1252.10
#2018-12-18|1253.15
#2018-12-19|1256.14
#2018-12-20|1234.62
#2018-12-21|1229.31
#2018-12-24|1216.21
#2018-12-25|1205.32
#2018-12-26|1233.38
#2018-12-27|1250.73
#2018-12-28|1255.09
#2018-12-31|1265.42
#2019-01-01|1265.47
#2019-01-02|1264.20
#2019-01-03|1244.73
#2019-01-04|1275.84
#2019-01-07|1290.12
#2019-01-08|1301.89
#2019-01-09|1312.36
#2019-01-10|1312.54
#2019-01-11|1308.70
#2019-01-14|1302.73
#2019-01-15|1305.02
#2019-01-16|1306.31
#2019-01-17|1318.86
#2019-01-18|1338.55
#2019-01-21|1341.60
#2019-01-22|1322.64
#2019-01-23|1316.42
#2019-01-24|1318.66
#2019-01-25|1343.63
#2019-01-28|1342.49
#2019-01-29|1347.85
#2019-01-30|1359.30
#2019-01-31|1343.43
#2019-02-01|1346.57
#2019-02-04|1347.33
#2019-02-05|1359.99
#2019-02-06|1354.25
#2019-02-07|1328.19
#2019-02-08|1311.59
#2019-02-11|1313.32
#2019-02-12|1341.18
#2019-02-13|1347.88
#2019-02-14|1345.81
#2019-02-15|1358.23
#2019-02-18|1369.17
#2019-02-19|1372.66
#2019-02-20|1390.50
#2019-02-21|1385.04
#2019-02-22|1386.84
#2019-02-25|1393.82
#2019-02-26|1394.54
#2019-02-27|1393.43
#2019-02-28|1380.39
#2019-03-01|1385.78
#2019-03-04|1390.21
#2019-03-05|1380.54
#2019-03-06|1383.84
#2019-03-07|1364.11
#2019-03-08|1354.04
#2019-03-11|1368.98
#2019-03-12|1376.83
#2019-03-13|1383.40
#2019-03-14|1371.31
#2019-03-15|1381.09
#2019-03-18|1384.38
#2019-03-19|1383.30
#2019-03-20|1378.93
#2019-03-21|1390.12
#2019-03-22|1359.87
#2019-03-25|1347.43
#2019-03-26|1357.03
#2019-03-27|1352.93
#2019-03-28|1353.21
#2019-03-29|1358.26
#2019-04-01|1381.93
#2019-04-02|1384.62
#2019-04-03|1407.17
#2019-04-04|1410.96
#2019-04-05|1419.90
#2019-04-08|1419.81
#2019-04-09|1413.22
#2019-04-10|1416.41
#2019-04-11|1417.53
#2019-04-12|1428.78
#2019-04-15|1433.95
#2019-04-16|1440.49
#2019-04-17|1441.77
#2019-04-18|1437.39
#2019-04-19|1438.97
#2019-04-22|1433.10
#2019-04-23|1431.78
#2019-04-24|1417.49
#2019-04-25|1407.70
#2019-04-26|1413.69
#2019-04-29|1411.90
#2019-04-30|1414.32
#2019-05-01|1404.88
#2019-05-02|1390.98
#2019-05-03|1401.67
#2019-05-06|1383.57
#2019-05-07|1352.70
#2019-05-08|1345.58
#2019-05-09|1325.79
#2019-05-10|1330.48
#2019-05-13|1302.72
#2019-05-14|1311.21
#2019-05-15|1315.00
#2019-05-16|1325.48
#2019-05-17|1319.57
#2019-05-20|1300.98
#2019-05-21|1308.97
#2019-05-22|1305.85
#2019-05-23|1285.41
#2019-05-24|1292.89
#2019-05-27|1294.66
#2019-05-28|1288.79
#2019-05-29|1279.89
#2019-05-30|1282.94
#2019-05-31|1271.92
#2019-06-03|1297.33
#2019-06-04|1323.82
#2019-06-05|1334.87
#2019-06-06|1336.62
#2019-06-07|1348.35
#2019-06-10|1354.99
#2019-06-11|1366.99
#2019-06-12|1368.36
#2019-06-13|1367.93
#2019-06-14|1360.42
#2019-06-17|1349.03
#2019-06-18|1358.76
#2019-06-19|1367.40
#2019-06-20|1383.34
#2019-06-21|1381.65
#2019-06-24|1386.43
#2019-06-25|1385.98
#2019-06-26|1376.74
#2019-06-27|1389.25
#2019-06-28|1401.43
#2019-07-01|1408.15
#2019-07-02|1401.54
#2019-07-03|1402.85
#2019-07-04|1405.62
#2019-07-05|1394.33
#2019-07-08|1379.31
#2019-07-09|1358.30
#2019-07-10|1354.25
#2019-07-11|1356.04
#2019-07-12|1368.69
#2019-07-15|1374.23
#2019-07-16|1378.76
#2019-07-17|1370.06
#2019-07-18|1358.76
#2019-07-19|1370.02
#2019-07-22|1369.23
#2019-07-23|1389.75
#2019-07-24|1395.85
#2019-07-25|1388.09
#2019-07-26|1384.26
#2019-07-29|1379.72
#2019-07-30|1386.91
#2019-07-31|1384.13
#2019-08-01|1371.42
#2019-08-02|1342.87
#2019-08-05|1313.92
#2019-08-06|1307.57
#2019-08-07|1314.18
#2019-08-08|1339.32
#2019-08-09|1332.74
#2019-08-12|1320.25
#2019-08-13|1321.21
#2019-08-14|1300.13
#2019-08-15|1289.47
#2019-08-16|1299.83
#2019-08-19|1313.12
#2019-08-20|1305.86
#2019-08-21|1314.07
#2019-08-22|1308.57
#2019-08-23|1290.43
#2019-08-26|1284.73
#2019-08-27|1289.07
#2019-08-28|1294.40
#2019-08-29|1309.22
#2019-08-30|1324.54
#2019-09-02|1320.07
#2019-09-03|1313.69
#2019-09-04|1325.00
#2019-09-05|1342.58
#2019-09-06|1352.52
#2019-09-09|1356.57
#2019-09-10|1372.52
#2019-09-11|1384.37
#2019-09-12|1390.90
#2019-09-13|1406.72
#2019-09-16|1391.12
#2019-09-17|1384.18
#2019-09-18|1386.49
#2019-09-19|1389.96
#2019-09-20|1386.00
#2019-09-23|1379.59
#2019-09-24|1371.14
#2019-09-25|1368.18
#2019-09-26|1369.15
#2019-09-27|1368.63
#2019-09-30|1372.21
#2019-10-01|1359.73
#2019-10-02|1336.12
#2019-10-03|1334.18
#2019-10-04|1341.58
#2019-10-07|1340.66
#2019-10-08|1324.33
#2019-10-09|1331.26
#2019-10-10|1342.83
#2019-10-11|1374.05
#2019-10-14|1367.98
#2019-10-15|1380.08
#2019-10-16|1382.13
#2019-10-17|1385.56
#2019-10-18|1387.11
#2019-10-21|1388.66
#2019-10-22|1382.46
#2019-10-23|1387.95
#2019-10-24|1396.12
#2019-10-25|1404.02
#2019-10-28|1402.95
#2019-10-29|1413.60
#2019-10-30|1406.16
#2019-10-31|1402.59
#2019-11-01|1419.53
#2019-11-04|1434.01
#2019-11-05|1447.97
#2019-11-06|1449.32
#2019-11-07|1456.03
#2019-11-08|1456.50
#2019-11-11|1453.82
#2019-11-12|1457.26
#2019-11-13|1448.15
#2019-11-14|1441.13
#2019-11-15|1450.43
#2019-11-18|1442.54
#2019-11-19|1434.25
#2019-11-20|1420.37
#2019-11-21|1416.32
#2019-11-22|1417.81
#2019-11-25|1426.86
#2019-11-26|1428.86
#2019-11-27|1427.08
#2019-11-28|1425.78
#2019-11-29|1417.12
#2019-12-02|1412.46
#2019-12-03|1401.84
#2019-12-04|1405.12
#2019-12-05|1408.76
#2019-12-06|1420.04
#2019-12-09|1422.14
#2019-12-10|1415.76
#2019-12-11|1417.87
#2019-12-12|1432.95
#2019-12-13|1439.80
#2019-12-16|1443.58
#2019-12-17|1444.18
#2019-12-18|1438.43
#2019-12-19|1444.49
#2019-12-20|1448.99
#2019-12-23|1450.60
#2019-12-24|1451.90
#2019-12-25|1449.69
#2019-12-26|1453.71
#2019-12-27|1455.55
#2019-12-30|1449.26
#2019-12-31|1456.18
#2020-01-01|1456.23
#2020-01-02|1452.40
#2020-01-03|1437.54
#2020-01-06|1424.34
#2020-01-07|1425.04
#2020-01-08|1415.98
#2020-01-09|1419.94
#2020-01-10|1415.15
#2020-01-13|1423.89
#2020-01-14|1427.34
#2020-01-15|1426.67
#2020-01-16|1428.78
#2020-01-17|1435.59
#2020-01-20|1439.85
#2020-01-21|1430.39
#2020-01-22|1425.78
#2020-01-23|1413.40
#2020-01-24|1412.42
#2020-01-27|1380.08
#2020-01-28|1384.85
#2020-01-29|1395.48
#2020-01-30|1384.36
#2020-01-31|1372.19
#2020-02-03|1377.28
#2020-02-04|1398.14
#2020-02-05|1418.94
#2020-02-06|1426.15
#2020-02-07|1410.04
#2020-02-10|1404.51
#2020-02-11|1418.40
#2020-02-12|1425.38
#2020-02-13|1416.27
#2020-02-14|1412.67
#2020-02-17|1409.47
#2020-02-18|1396.94
#2020-02-19|1397.69
#2020-02-20|1397.46
#2020-02-21|1392.21
#2020-02-24|1358.49
#2020-02-25|1318.19
#2020-02-26|1308.39
#2020-02-27|1265.11
#2020-02-28|1237.49
#2020-03-02|1264.35
#2020-03-03|1263.72
#2020-03-04|1285.83
#2020-03-05|1270.16
#2020-03-06|1243.93
#2020-03-09|1149.59
#2020-03-10|1162.21
#2020-03-11|1125.16
#2020-03-12|1015.25
#2020-03-13|1037.64
#2020-03-16| 962.89
#2020-03-17| 995.52
#2020-03-18| 949.31
#2020-03-19| 958.66
#2020-03-20| 947.68
#2020-03-23| 914.28
#2020-03-24| 991.45
#2020-03-25|1025.15
#2020-03-26|1056.32
#2020-03-27|1042.27
#2020-03-30|1062.72
#2020-03-31|1058.23
#2020-04-01|1015.46
#2020-04-02|1016.24
#2020-04-03|1003.57
#2020-04-06|1055.23
#2020-04-07|1091.54
#2020-04-08|1115.94
#2020-04-09|1145.75
#2020-04-10|1149.40
#2020-04-13|1127.06
#2020-04-14|1150.89
#2020-04-15|1107.58
#2020-04-16|1100.74
#2020-04-17|1140.53
#2020-04-20|1130.99
#2020-04-21|1101.42
#2020-04-22|1115.05
#2020-04-23|1132.74
#2020-04-24|1132.30
#2020-04-27|1164.24
#2020-04-28|1181.60
#2020-04-29|1206.18
#2020-04-30|1189.54
#2020-05-01|1166.15
#2020-05-04|1150.02
#2020-05-05|1160.41
#2020-05-06|1153.84
#2020-05-07|1165.60
#2020-05-08|1194.13
#2020-05-11|1181.86
#2020-05-12|1172.31
#2020-05-13|1150.27
#2020-05-14|1140.56
#2020-05-15|1147.88
#2020-05-18|1191.74
#2020-05-19|1192.35
#2020-05-20|1213.43
#2020-05-21|1207.99
#2020-05-22|1205.21
#2020-05-25|1214.37
#2020-05-26|1250.30
#2020-05-27|1261.61
#2020-05-28|1276.27
#2020-05-29|1267.19
#2020-06-01|1274.20
#2020-06-02|1300.23
#2020-06-03|1332.61
#2020-06-04|1339.72
#2020-06-05|1359.69
#2020-06-08|1372.54
#2020-06-09|1360.90
#2020-06-10|1351.90
#2020-06-11|1283.63
#2020-06-12|1282.50
#2020-06-15|1275.60
#2020-06-16|1313.53
#2020-06-17|1307.73
#2020-06-18|1308.89
#2020-06-19|1301.20
#2020-06-22|1300.78
#2020-06-23|1310.22
#2020-06-24|1275.46
#2020-06-25|1278.83
#2020-06-26|1270.01
#2020-06-29|1282.35
#2020-06-30|1293.40
#2020-07-01|1290.30
#2020-07-02|1307.15
#2020-07-03|1307.07
#2020-07-06|1327.99
#2020-07-07|1323.63
#2020-07-08|1310.47
#2020-07-09|1304.82
#2020-07-10|1317.51
#2020-07-13|1342.69
#2020-07-14|1352.13
#2020-07-15|1377.10
#2020-07-16|1374.98
#2020-07-17|1374.37
#2020-07-20|1373.62
#2020-07-21|1382.11
#2020-07-22|1394.46
#2020-07-23|1394.96
#2020-07-24|1390.48
#2020-07-27|1408.91
#2020-07-28|1390.61
#2020-07-29|1389.27
#2020-07-30|1366.58
#2020-07-31|1350.94
#2020-08-03|1359.93
#2020-08-04|1375.85
#2020-08-05|1404.02
#2020-08-06|1397.31
#2020-08-07|1402.36
#2020-08-10|1413.92
#2020-08-11|1433.37
#2020-08-12|1448.64
#2020-08-13|1447.02
#2020-08-14|1437.71
#2020-08-17|1438.19
#2020-08-18|1437.90
#2020-08-19|1435.96
#2020-08-20|1415.37
#2020-08-21|1414.55
#2020-08-24|1445.72
#2020-08-25|1445.03
#2020-08-26|1457.76
#2020-08-27|1447.64
#2020-08-28|1454.96
#2020-08-31|1444.76
#2020-09-01|1461.84
#2020-09-02|1483.38
#2020-09-03|1465.38
#2020-09-04|1463.68
#2020-09-07|1473.13
#2020-09-08|1458.31
#2020-09-09|1478.60
#2020-09-10|1481.16
#2020-09-11|1492.84
#2020-09-14|1510.33
#2020-09-15|1512.76
#2020-09-16|1512.36
#2020-09-17|1513.03
#2020-09-18|1511.95
#2020-09-21|1463.10
#2020-09-22|1460.25
#2020-09-23|1441.55
#2020-09-24|1430.39
#2020-09-25|1430.25
#2020-09-28|1455.42
#2020-09-29|1456.14
#2020-09-30|1452.10
#2020-10-01|1447.26
#2020-10-02|1454.42
#2020-10-05|1480.95
#2020-10-06|1475.73
#2020-10-07|1494.35
#2020-10-08|1507.01
#2020-10-09|1509.80
#2020-10-12|1512.69
#2020-10-13|1500.56
#2020-10-14|1503.18
#2020-10-15|1489.05
#2020-10-16|1496.90
#2020-10-19|1491.18
#2020-10-20|1487.85
#2020-10-21|1491.82
#2020-10-22|1487.82
#2020-10-23|1496.68
#2020-10-26|1473.60
#2020-10-27|1461.98
#2020-10-28|1422.14
#2020-10-29|1422.80
#2020-10-30|1406.14
#2020-11-02|1437.40
#2020-11-03|1458.75
#2020-11-04|1460.51
#2020-11-05|1501.43
#2020-11-06|1515.30
#2020-11-09|1551.16
#2020-11-10|1560.17
#2020-11-11|1544.50
#2020-11-12|1528.45
#2020-11-13|1537.06
#2020-11-16|1560.65
#2020-11-17|1567.04
#2020-11-18|1574.75
#2020-11-19|1573.39
#2020-11-20|1578.62
#2020-11-23|1586.03
#2020-11-24|1623.35
#2020-11-25|1616.24
#2020-11-26|1622.88
#2020-11-27|1637.81
#2020-11-30|1621.04
#2020-12-01|1636.78
#2020-12-02|1634.87
#2020-12-03|1636.46
#2020-12-04|1657.63
#2020-12-07|1645.56
#2020-12-08|1650.16
#2020-12-09|1665.41
#2020-12-10|1657.94
#2020-12-11|1648.60
#2020-12-14|1645.17
#2020-12-15|1658.88
#2020-12-16|1662.52
#2020-12-17|1674.30
#2020-12-18|1674.49
#2020-12-21|1661.53
#2020-12-22|1650.69
#2020-12-23|1657.58
#2020-12-24|1666.26
#2020-12-25|1670.44
#2020-12-28|1675.70
#2020-12-29|1685.81
#2020-12-30|1692.50
#2020-12-31|1689.82
#2021-01-01|1689.82
#2021-01-04|1697.20
#2021-01-05|1712.43
#2021-01-06|1743.31
#2021-01-07|1766.46
#2021-01-08|1774.59
#2021-01-11|1762.64
#2021-01-12|1776.01
#2021-01-13|1777.96
#2021-01-14|1775.07
#2021-01-15|1746.49
#2021-01-18|1741.77
#2021-01-19|1753.59
#2021-01-20|1764.94
#2021-01-21|1766.95
#2021-01-22|1760.19
#2021-01-25|1756.08
#2021-01-26|1751.80
#2021-01-27|1725.34
#2021-01-28|1730.12
#2021-01-29|1695.86
#2021-02-01|1721.89
#2021-02-02|1735.94
#2021-02-03|1749.14
#2021-02-04|1735.43
#2021-02-05|1744.09
#2021-02-08|1763.81
#2021-02-09|1764.25
#2021-02-10|1760.68
#2021-02-11|1765.99
#2021-02-12|1771.61
#2021-02-15|1781.99
#2021-02-16|1778.61
#2021-02-17|1760.82
#2021-02-18|1742.31
#2021-02-19|1763.99
#2021-02-22|1770.60
#2021-02-23|1762.10
#2021-02-24|1761.84
#2021-02-25|1752.98
#2021-02-26|1709.63
#2021-03-01|1740.93
#2021-03-02|1750.05
#2021-03-03|1745.19
#2021-03-04|1723.04
#2021-03-05|1732.25
#2021-03-08|1746.85
#2021-03-09|1749.57
#2021-03-10|1775.96
#2021-03-11|1790.95
#2021-03-12|1796.33
#2021-03-15|1790.82
#2021-03-16|1781.77
#2021-03-17|1787.53
#2021-03-18|1800.67
#2021-03-19|1788.93
#2021-03-22|1785.94
#2021-03-23|1758.34
#2021-03-24|1752.40
#2021-03-25|1769.68
#2021-03-26|1788.49
#2021-03-29|1787.72
#2021-03-30|1787.44
#2021-03-31|1774.25
#2021-04-01|1788.53
#2021-04-02|1793.07
#2021-04-05|1802.14
#2021-04-06|1808.25
#2021-04-07|1800.72
#2021-04-08|1798.99
#2021-04-09|1809.00
#2021-04-12|1804.94
#2021-04-13|1811.25
#2021-04-14|1821.70
#2021-04-15|1830.86
#2021-04-16|1844.69
#2021-04-19|1845.81
#2021-04-20|1826.03
#2021-04-21|1831.34
#2021-04-22|1826.60
#2021-04-23|1838.79
#2021-04-26|1852.07
#2021-04-27|1843.23
#2021-04-28|1841.25
#2021-04-29|1847.27
#2021-04-30|1819.55
#2021-05-03|1832.84
#2021-05-04|1832.02
#2021-05-05|1857.64
#2021-05-06|1875.28
#2021-05-07|1887.76
#2021-05-10|1889.09
#2021-05-11|1867.77
#2021-05-12|1825.38
#2021-05-13|1832.47
#2021-05-14|1857.89
#2021-05-17|1858.03
#2021-05-18|1860.78
#2021-05-19|1839.39
#2021-05-20|1846.32
#2021-05-21|1852.02
#2021-05-24|1863.88
#2021-05-25|1863.04
#2021-05-26|1861.31
#2021-05-27|1853.31
#2021-05-28|1867.44
#2021-05-31|1860.57
#2021-06-01|1885.31
#2021-06-02|1884.20
#2021-06-03|1880.72
#2021-06-04|1892.35
#2021-06-07|1888.15
#2021-06-08|1883.45
#2021-06-09|1871.72
#2021-06-10|1865.08
#2021-06-11|1869.63
#2021-06-14|1861.34
#2021-06-15|1868.44
#2021-06-16|1862.81
#2021-06-17|1827.88
#2021-06-18|1800.11
#2021-06-21|1813.42
#2021-06-22|1834.07
#2021-06-23|1824.80
#2021-06-24|1827.67
#2021-06-25|1834.47
#2021-06-28|1825.83
#2021-06-29|1825.29
#2021-06-30|1820.10
#2021-07-01|1827.47
#2021-07-02|1828.85
#2021-07-05|1833.22
#2021-07-06|1815.12
#2021-07-07|1817.83
#2021-07-08|1802.19
#2021-07-09|1821.73
#2021-07-12|1841.79
#2021-07-13|1839.22
#2021-07-14|1833.98
#2021-07-15|1827.89
#2021-07-16|1813.02
#2021-07-19|1780.18
#2021-07-20|1786.74
#2021-07-21|1805.23
#2021-07-22|1810.23
#2021-07-23|1816.79
#2021-07-26|1829.85
#2021-07-27|1835.09
#2021-07-28|1832.36
#2021-07-29|1846.57
#2021-07-30|1842.30
#2021-08-02|1851.66
#2021-08-03|1858.34
#2021-08-04|1841.48
#2021-08-05|1846.51
#2021-08-06|1848.05
#2021-08-09|1846.15
#2021-08-10|1860.20
#2021-08-11|1870.45
#2021-08-12|1877.20
#2021-08-13|1884.51
#2021-08-16|1869.26
#2021-08-17|1849.70
#2021-08-18|1847.46
#2021-08-19|1818.41
#2021-08-20|1816.90
#2021-08-23|1834.48
#2021-08-24|1849.76
#2021-08-25|1850.13
#2021-08-26|1841.22
#2021-08-27|1855.69
#2021-08-30|1863.19
#2021-08-31|1859.71
#2021-09-01|1857.19
#2021-09-02|1866.62
#2021-09-03|1872.60
#2021-09-06|1881.00
#2021-09-07|1878.85
#2021-09-08|1872.61
#2021-09-09|1877.26
#2021-09-10|1882.55
#2021-09-13|1887.99
#2021-09-14|1887.31
#2021-09-15|1884.12
#2021-09-16|1878.73
#2021-09-17|1847.21
#2021-09-20|1823.78
#2021-09-21|1826.28
#2021-09-22|1829.39
#2021-09-23|1850.66
#2021-09-24|1844.59
#2021-09-27|1845.85
#2021-09-28|1828.44
#2021-09-29|1812.90
#2021-09-30|1801.40
#2021-10-01|1803.77
#2021-10-04|1794.87
#2021-10-05|1795.55
#2021-10-06|1781.02
#2021-10-07|1797.52
#2021-10-08|1799.62
#2021-10-11|1806.83
#2021-10-12|1810.35
#2021-10-13|1819.19
#2021-10-14|1848.16
#2021-10-15|1860.74
#2021-10-18|1858.68
#2021-10-19|1864.00
#2021-10-20|1865.52
#2021-10-21|1854.75
#2021-10-22|1856.09
#2021-10-25|1863.39
#2021-10-26|1868.85
#2021-10-27|1859.78
#2021-10-28|1877.27
#2021-10-29|1862.29
#2021-11-01|1879.07
#2021-11-02|1876.58
#2021-11-03|1889.97
#2021-11-04|1888.18
#2021-11-05|1888.34
#2021-11-08|1899.82
#2021-11-09|1893.71
#2021-11-10|1880.95
#2021-11-11|1885.90
#2021-11-12|1903.26
#2021-11-15|1897.11
#2021-11-16|1884.00
#2021-11-17|1878.02
#2021-11-18|1879.01
#2021-11-19|1879.30
#2021-11-22|1878.21
#2021-11-23|1867.83
#2021-11-24|1848.77
#2021-11-25|1852.92
#2021-11-26|1817.13
#2021-11-29|1805.08
#2021-11-30|1772.08
#2021-12-01|1778.75
#2021-12-02|1781.56
#2021-12-03|1781.29
#2021-12-06|1802.09
#2021-12-07|1839.39
#2021-12-08|1851.71
#2021-12-09|1836.00
#2021-12-10|1838.29
#2021-12-13|1823.26
#2021-12-14|1811.82
#2021-12-15|1816.97
#2021-12-16|1834.15
#2021-12-17|1814.26
#2021-12-20|1778.59
#2021-12-21|1797.01
#2021-12-22|1806.06
#2021-12-23|1824.27
#2021-12-24|1824.98
#2021-12-27|1834.94
#2021-12-28|1850.36
#2021-12-29|1855.73
#2021-12-30|1847.32
#2021-12-31|1851.12
#2022-01-03|1846.27
#2022-01-04|1870.77
#2022-01-05|1871.34
#2022-01-06|1844.27
#2022-01-07|1852.70
#2022-01-10|1832.08
#2022-01-11|1847.38
#2022-01-12|1878.64
#2022-01-13|1876.56
#2022-01-14|1859.08
#2022-01-17|1858.18
#2022-01-18|1833.29
#2022-01-19|1820.51
#2022-01-20|1818.43
#2022-01-21|1783.19
#2022-01-24|1752.94
#2022-01-25|1739.59
#2022-01-26|1743.10
#2022-01-27|1722.78
#2022-01-28|1732.00
#2022-01-31|1745.19
#2022-02-01|1764.11
#2022-02-02|1786.74
#2022-02-03|1766.27
#2022-02-04|1750.29
#2022-02-07|1739.41
#2022-02-08|1741.78
#2022-02-09|1768.48
#2022-02-10|1773.90
#2022-02-11|1755.05
#2022-02-14|1721.79
#2022-02-15|1743.96
#2022-02-16|1770.77
#2022-02-17|1747.96
#2022-02-18|1729.31
#2022-02-21|1710.07
#2022-02-22|1695.16
#2022-02-23|1687.35
#2022-02-24|1654.70
#2022-02-25|1699.68
#2022-02-28|1707.80
#2022-03-01|1675.96
#2022-03-02|1682.18
#2022-03-03|1675.42
#2022-03-04|1639.98
#2022-03-07|1591.55
#2022-03-08|1567.14
#2022-03-09|1620.20
#2022-03-10|1645.69
#2022-03-11|1628.90
#2022-03-14|1635.98
#2022-03-15|1635.84
#2022-03-16|1658.58
#2022-03-17|1698.89
#2022-03-18|1707.08
#2022-03-21|1722.16
#2022-03-22|1723.81
#2022-03-23|1732.35
#2022-03-24|1744.56
#2022-03-25|1753.36
#2022-03-28|1736.81
#2022-03-29|1761.17
#2022-03-30|1754.70
#2022-03-31|1741.86
#2022-04-01|1737.08
#2022-04-04|1740.48
#2022-04-05|1730.28
#2022-04-06|1701.85
#2022-04-07|1700.98
#2022-04-08|1712.51
#2022-04-11|1705.65
#2022-04-12|1700.54
#2022-04-13|1713.93
#2022-04-14|1720.01
#2022-04-15|1715.41
#2022-04-18|1711.09
#2022-04-19|1718.42
#2022-04-20|1733.69
#2022-04-21|1726.85
#2022-04-22|1684.28
#2022-04-25|1659.46
#2022-04-26|1636.13
#2022-04-27|1636.25
#2022-04-28|1656.79
#2022-04-29|1655.00
#2022-05-02|1641.89
#2022-05-03|1660.94
#2022-05-04|1691.90
#2022-05-05|1664.92
#2022-05-06|1657.56
#2022-05-09|1599.42
#2022-05-10|1604.08
#2022-05-11|1617.00
#2022-05-12|1602.43
#2022-05-13|1635.23
#2022-05-16|1634.17
#2022-05-17|1675.95
#2022-05-18|1654.72
#2022-05-19|1647.84
#2022-05-20|1645.56
#2022-05-23|1664.48
#2022-05-24|1652.92
#2022-05-25|1655.10
#2022-05-26|1671.55
#2022-05-27|1700.99
#2022-05-30|1714.04
#2022-05-31|1700.19
#2022-06-01|1683.47
#2022-06-02|1708.85
#2022-06-03|1697.86
#2022-06-06|1704.32
#2022-06-07|1695.79
#2022-06-08|1680.35
#2022-06-09|1655.70
#2022-06-10|1605.48
#2022-06-13|1551.69
#2022-06-14|1538.21
#2022-06-15|1536.56
#2022-06-16|1496.88
#2022-06-17|1471.78
#2022-06-20|1466.65
#2022-06-21|1487.75
#2022-06-22|1466.87
#2022-06-23|1433.86
#2022-06-24|1478.42
#2022-06-27|1490.96
#2022-06-28|1486.86
#2022-06-29|1462.66
#2022-06-30|1446.13
#2022-07-01|1441.55
#2022-07-04|1447.87
#2022-07-05|1414.37
#2022-07-06|1413.96
#2022-07-07|1437.52
#2022-07-08|1438.58
#2022-07-11|1423.68
#2022-07-12|1410.55
#2022-07-13|1405.45
#2022-07-14|1375.47
#2022-07-15|1396.67
#2022-07-18|1412.77
#2022-07-19|1453.05
#2022-07-20|1466.74
#2022-07-21|1470.54
#2022-07-22|1471.57
#2022-07-25|1473.76
#2022-07-26|1464.35
#2022-07-27|1473.48
#2022-07-28|1504.39
#2022-07-29|1526.28
#2022-08-01|1534.92
#2022-08-02|1520.23
#2022-08-03|1512.24
#2022-08-04|1521.77
#2022-08-05|1519.41
#2022-08-08|1535.10
#2022-08-09|1528.89
#2022-08-10|1567.38
#2022-08-11|1572.22
#2022-08-12|1589.81
#2022-08-15|1592.89
#2022-08-16|1592.10
#2022-08-17|1574.20
#2022-08-18|1575.21
#2022-08-19|1547.02
#2022-08-22|1521.88
#2022-08-23|1535.65
#2022-08-24|1543.49
#2022-08-25|1564.70
#2022-08-26|1539.73
#2022-08-29|1519.20
#2022-08-30|1498.35
#2022-08-31|1484.88
#2022-09-01|1449.23
#2022-09-02|1462.62
#2022-09-05|1446.61
#2022-09-06|1442.74
#2022-09-07|1455.89
#2022-09-08|1471.68
#2022-09-09|1500.39
#2022-09-12|1514.94
#2022-09-13|1475.22
#2022-09-14|1461.64
#2022-09-15|1438.28
#2022-09-16|1413.46
#2022-09-19|1427.83
#2022-09-20|1411.76
#2022-09-21|1397.05
#2022-09-22|1378.07
#2022-09-23|1346.77
#2022-09-26|1314.06
#2022-09-27|1316.40
#2022-09-28|1330.20
#2022-09-29|1311.59
#2022-09-30|1315.74
#2022-10-03|1345.38
#2022-10-04|1395.91
#2022-10-05|1377.99
#2022-10-06|1374.60
#2022-10-07|1346.39
#2022-10-10|1353.03
#2022-10-11|1326.96
#2022-10-12|1315.27
#2022-10-13|1334.26
#2022-10-14|1316.66
#2022-10-17|1335.38
#2022-10-18|1363.69
#2022-10-19|1354.97
#2022-10-20|1354.26
#2022-10-21|1363.40
#2022-10-24|1376.38
#2022-10-25|1409.31
#2022-10-26|1419.88
#2022-10-27|1420.09
#2022-10-28|1414.09
#2022-10-31|1410.68
#2022-11-01|1413.46
#2022-11-02|1390.83
#2022-11-03|1370.94
#2022-11-04|1411.83
#2022-11-07|1429.20
#2022-11-08|1461.13
#2022-11-09|1443.79
#2022-11-10|1505.12
#2022-11-11|1548.07
#2022-11-14|1545.15
#2022-11-15|1541.96
#2022-11-16|1523.16
#2022-11-17|1504.99
#2022-11-18|1514.26
#2022-11-21|1499.75
#2022-11-22|1527.03
#2022-11-23|1541.85
#2022-11-24|1561.99
#2022-11-25|1559.31
#2022-11-28|1533.73
#2022-11-29|1530.90
#2022-11-30|1537.78
#2022-12-01|1556.62
#2022-12-02|1560.55
#2022-12-05|1543.85
#2022-12-06|1526.35
#2022-12-07|1517.85
#2022-12-08|1515.94
#2022-12-09|1515.80
#2022-12-12|1513.27
#2022-12-13|1538.69
#2022-12-14|1535.42
#2022-12-15|1497.75
#2022-12-16|1485.96
#2022-12-19|1471.82
#2022-12-20|1484.27
#2022-12-21|1491.81
#2022-12-22|1477.11
#2022-12-23|1479.77
#2022-12-26|1483.69
#2022-12-27|1482.76
#2022-12-28|1465.48
#2022-12-29|1476.19
#2022-12-30|1469.10
#2023-01-02|1478.18
#2023-01-03|1476.17
#2023-01-04|1491.95
#2023-01-05|1481.89
#2023-01-06|1521.34
#2023-01-09|1544.48
#2023-01-10|1543.66
#2023-01-11|1560.63
#2023-01-12|1576.61
#2023-01-13|1580.98
#2023-01-16|1579.30
#2023-01-17|1580.13
#2023-01-18|1582.83
#2023-01-19|1562.14
#2023-01-20|1579.21
#2023-01-23|1589.09
#2023-01-24|1597.43
#2023-01-25|1602.68
#2023-01-26|1614.56
#2023-01-27|1622.27
#2023-01-30|1618.88
#2023-01-31|1633.94
#2023-02-01|1646.41
#2023-02-02|1654.56
#2023-02-03|1632.82
#2023-02-06|1609.18
#2023-02-07|1616.26
#2023-02-08|1610.63
#2023-02-09|1601.18
#2023-02-10|1592.22
#2023-02-13|1593.56
#2023-02-14|1594.11
#2023-02-15|1599.28
#2023-02-16|1609.30
#2023-02-17|1590.99
#2023-02-20|1599.78
#2023-02-21|1581.58
#2023-02-22|1578.29
#2023-02-23|1579.22
#2023-02-24|1564.79
#2023-02-27|1580.49
#2023-02-28|1576.97
#2023-03-01|1582.03
#2023-03-02|1589.81
#2023-03-03|1610.61
#2023-03-06|1603.38
#2023-03-07|1582.71
#2023-03-08|1582.70
#2023-03-09|1568.03
#2023-03-10|1551.43
#2023-03-13|1534.61
#2023-03-14|1537.37
#2023-03-15|1506.96
#2023-03-16|1517.46
#2023-03-17|1503.19
#2023-03-20|1517.93
#2023-03-21|1531.39
#2023-03-22|1530.34
#2023-03-23|1536.96
#2023-03-24|1527.26
#2023-03-27|1536.52
#2023-03-28|1544.92
#2023-03-29|1562.91
#2023-03-30|1569.86
#2023-03-31|1587.71
#2023-04-03|1592.75
#2023-04-04|1584.31
#2023-04-05|1573.32
#2023-04-06|1562.32
#2023-04-07|1567.38
#2023-04-10|1575.55
#2023-04-11|1597.11
#2023-04-12|1599.91
#2023-04-13|1610.48
#2023-04-14|1609.11
#2023-04-17|1611.83
#2023-04-18|1618.12
#2023-04-19|1611.35
#2023-04-20|1605.13
#2023-04-21|1593.04
#2023-04-24|1604.03
#2023-04-25|1579.30
#2023-04-26|1568.89
#2023-04-27|1575.71
#2023-04-28|1583.26
#2023-05-01|1582.77
#2023-05-02|1570.31
#2023-05-03|1570.70
#2023-05-04|1562.87
#2023-05-05|1581.41
#2023-05-08|1577.22
#2023-05-09|1561.02
#2023-05-10|1560.56
#2023-05-11|1549.10
#2023-05-12|1540.64
#2023-05-15|1546.01
#2023-05-16|1533.43
#2023-05-17|1529.96
#2023-05-18|1539.92
#2023-05-19|1547.45
#2023-05-22|1547.02
#2023-05-23|1540.68
#2023-05-24|1520.36
#2023-05-25|1506.10
#2023-05-26|1506.78
#2023-05-29|1510.84
#2023-05-30|1500.76
#2023-05-31|1469.73
#2023-06-01|1485.28
#2023-06-02|1526.67
#2023-06-05|1530.00
#2023-06-06|1540.24
#2023-06-07|1550.98
#2023-06-08|1546.82
#2023-06-09|1536.52
#2023-06-12|1543.82
#2023-06-13|1568.54
#2023-06-14|1567.36
#2023-06-15|1575.10
#2023-06-16|1584.50
#2023-06-19|1567.58
#2023-06-20|1551.87
#2023-06-21|1549.63
#2023-06-22|1539.41
#2023-06-23|1522.10
#2023-06-26|1538.92
#2023-06-27|1543.70
#2023-06-28|1547.11
#2023-06-29|1550.62
#2023-06-30|1565.31
#2023-07-03|1585.47
#2023-07-04|1580.91
#2023-07-05|1563.60
#2023-07-06|1540.84
#2023-07-07|1562.22
#2023-07-10|1563.13
#2023-07-11|1576.54
#2023-07-12|1600.15
#2023-07-13|1617.17
#2023-07-14|1610.82
#2023-07-17|1604.49
#2023-07-18|1626.91
#2023-07-19|1627.93
#2023-07-20|1622.98
#2023-07-21|1615.29
#2023-07-24|1622.13
#2023-07-25|1640.17
#2023-07-26|1635.93
#2023-07-27|1621.73
#2023-07-28|1637.20
#2023-07-31|1646.06
#2023-08-01|1631.04
#2023-08-02|1602.06
#2023-08-03|1584.73
#2023-08-04|1590.58
#2023-08-07|1590.64
#2023-08-08|1571.80
#2023-08-09|1580.45
#2023-08-10|1590.69
#2023-08-11|1576.54
#2023-08-14|1562.27
#2023-08-15|1544.50
#2023-08-16|1530.26
#2023-08-17|1530.35
#2023-08-18|1525.44
#2023-08-21|1526.79
#2023-08-22|1532.53
#2023-08-23|1532.16
#2023-08-24|1533.93
#2023-08-25|1528.28
#2023-08-28|1546.00
#2023-08-29|1562.42
#2023-08-30|1576.15
#2023-08-31|1578.48
#2023-09-01|1581.37
#2023-09-04|1580.76
#2023-09-05|1561.19
#2023-09-06|1557.80
#2023-09-07|1543.27
#2023-09-08|1539.91
#2023-09-11|1545.18
#2023-09-12|1535.90
#2023-09-13|1525.30
#2023-09-14|1545.30
#2023-09-15|1549.68
#2023-09-18|1538.07
#2023-09-19|1535.33
#2023-09-20|1526.67
#2023-09-21|1497.87
#2023-09-22|1491.49
#2023-09-25|1487.67
#2023-09-26|1471.63
#2023-09-27|1468.47
#2023-09-28|1474.01
#2023-09-29|1474.57
#2023-10-02|1451.38
#2023-10-03|1440.68
#2023-10-04|1439.42
#2023-10-05|1434.01
#2023-10-06|1438.51
#2023-10-09|1440.79
#2023-10-10|1467.10
#2023-10-11|1471.35
#2023-10-12|1467.77
#2023-10-13|1456.11
#2023-10-16|1458.83
#2023-10-17|1467.60
#2023-10-18|1442.47
#2023-10-19|1428.67
#2023-10-20|1410.48
#2023-10-23|1397.14
#2023-10-24|1406.40
#2023-10-25|1394.13
#2023-10-26|1394.77
#2023-10-27|1405.28
#2023-10-30|1419.26
#2023-10-31|1422.01
#2023-11-01|1428.86
#2023-11-02|1459.55
#2023-11-03|1478.52
#2023-11-06|1485.55
#2023-11-07|1459.26
#2023-11-08|1457.57
#2023-11-09|1465.21
#2023-11-10|1471.52
#2023-11-13|1472.51
#2023-11-14|1507.78
#2023-11-15|1525.27
#2023-11-16|1524.16
#2023-11-17|1530.97
#2023-11-20|1536.08
#2023-11-21|1538.66
#2023-11-22|1532.93
#2023-11-23|1536.72
#2023-11-24|1546.35
#2023-11-27|1538.12
#2023-11-28|1540.35
#2023-11-29|1543.23
#2023-11-30|1546.78
#2023-12-01|1550.16
#2023-12-04|1536.51
#2023-12-05|1522.40
#2023-12-06|1529.79
#2023-12-07|1535.87
#2023-12-08|1535.81
#2023-12-11|1540.88
#2023-12-12|1554.63
#2023-12-13|1561.21
#2023-12-14|1591.61
#2023-12-15|1595.09
#2023-12-18|1595.20
#2023-12-19|1609.35
#2023-12-20|1606.59
#2023-12-21|1613.79
#2023-12-22|1622.20
#2023-12-25|1620.54
#2023-12-26|1623.65
#2023-12-27|1633.07
#2023-12-28|1635.34
#2023-12-29|1630.98
#2024-01-01|1631.02
#2024-01-02|1622.35
#2024-01-03|1598.16
#2024-01-04|1592.30
#2024-01-05|1592.12
#2024-01-08|1592.06
#2024-01-09|1576.15
#2024-01-10|1571.89
#2024-01-11|1570.77
#2024-01-12|1576.55
#2024-01-15|1576.14
#2024-01-16|1558.76
#2024-01-17|1533.87
#2024-01-18|1539.02
#2024-01-19|1539.85
#2024-01-22|1545.65
#2024-01-23|1543.07
#2024-01-24|1540.91
#2024-01-25|1551.29
#2024-01-26|1555.03
#2024-01-29|1556.24
#2024-01-30|1559.37
#2024-01-31|1557.42
#2024-02-01|1563.53
#2024-02-02|1556.26
#2024-02-05|1526.52
#2024-02-06|1545.10
#2024-02-07|1548.06
#2024-02-08|1543.69
#2024-02-09|1544.11
#2024-02-12|1553.32
#2024-02-13|1547.36
#2024-02-14|1548.54
#2024-02-15|1578.34
#2024-02-16|1590.70
#2024-02-19|1589.67
#2024-02-20|1602.49
#2024-02-21|1603.85
#2024-02-22|1623.80
#2024-02-23|1629.96
#2024-02-26|1627.09
#2024-02-27|1628.52
#2024-02-28|1626.82
#2024-02-29|1630.21
#2024-03-01|1641.68
#2024-03-04|1649.03
#2024-03-05|1644.03
#2024-03-06|1659.04
#2024-03-07|1672.57
#2024-03-08|1676.39
#2024-03-11|1678.25
#2024-03-12|1683.42
#2024-03-13|1692.58
#2024-03-14|1681.27
#2024-03-15|1678.59
#2024-03-18|1686.17
#2024-03-19|1686.28
#2024-03-20|1693.78
#2024-03-21|1701.66
#2024-03-22|1696.64
#2024-03-25|1690.71
#2024-03-26|1691.27
#2024-03-27|1704.65
#2024-03-28|1693.96
#2024-03-29|1694.06
#2024-04-01|1681.56
#2024-04-02|1677.93
#2024-04-03|1687.91
#2024-04-04|1681.84
#2024-04-05|1677.26
#2024-04-08|1677.91
#2024-04-09|1684.86
#2024-04-10|1666.88
#2024-04-11|1660.94
#2024-04-12|1640.68
#2024-04-15|1631.13
#2024-04-16|1612.62
#2024-04-17|1613.65
#2024-04-18|1621.32
#2024-04-19|1613.26
#2024-04-22|1618.49
#2024-04-23|1622.10
#2024-04-24|1624.08
#2024-04-25|1609.03
#2024-04-26|1602.64
#2024-04-29|1614.99
#2024-04-30|1609.76
#2024-05-01|1605.38
#2024-05-02|1595.53
#2024-05-03|1609.38
#2024-05-06|1617.60
#2024-05-07|1635.73
#2024-05-08|1627.06
#2024-05-09|1639.63
#2024-05-10|1636.96
#2024-05-13|1639.18
#2024-05-14|1637.84
#2024-05-15|1638.92
#2024-05-16|1638.21
#2024-05-17|1642.66
#2024-05-20|1650.93
#2024-05-21|1647.55
#2024-05-22|1632.96
#2024-05-23|1626.15
#2024-05-24|1631.15
#2024-05-27|1638.25
#2024-05-28|1630.16
#2024-05-29|1602.77
#2024-05-30|1612.40
#2024-05-31|1630.03
#2024-06-03|1629.79
#2024-06-04|1624.23
#2024-06-05|1624.94
#2024-06-06|1628.15
#2024-06-07|1630.39
#2024-06-10|1626.33
#2024-06-11|1625.91
#2024-06-12|1637.71
#2024-06-13|1620.07
#2024-06-14|1597.18
#2024-06-17|1594.86
#2024-06-18|1604.85
#2024-06-19|1604.58
#2024-06-20|1607.28
#2024-06-21|1598.27
#2024-06-24|1610.71
#2024-06-25|1603.34
#2024-06-26|1598.93
#2024-06-27|1596.86
#2024-06-28|1589.22
#2024-07-01|1573.34
#2024-07-02|1576.18
#2024-07-03|1592.05
#2024-07-04|1596.76
#2024-07-05|1590.89
#2024-07-08|1596.86
#2024-07-09|1587.49
#2024-07-10|1594.10
#2024-07-11|1616.81
#2024-07-12|1629.03
#2024-07-15|1617.85
#2024-07-16|1633.91
#2024-07-17|1651.88
#2024-07-18|1640.08
#2024-07-19|1625.17
#2024-07-22|1625.52
#2024-07-23|1624.89
#2024-07-24|1618.21
#2024-07-25|1608.59
#2024-07-26|1622.09
#2024-07-29|1632.56
#2024-07-30|1625.91
#2024-07-31|1647.21
#2024-08-01|1637.65
#2024-08-02|1602.50
#2024-08-05|1544.52
#2024-08-06|1579.86
#2024-08-07|1572.34
#2024-08-08|1577.85
#2024-08-09|1584.61
#2024-08-12|1575.73
#2024-08-13|1596.57
#2024-08-14|1600.56
#2024-08-15|1607.00
#2024-08-16|1624.99
#2024-08-19|1629.07
#2024-08-20|1631.91
#2024-08-21|1642.07
#2024-08-22|1641.71
#2024-08-23|1663.20
#2024-08-26|1670.10
#2024-08-27|1672.58
#2024-08-28|1673.41
#2024-08-29|1677.58
#2024-08-30|1685.69
#2024-09-02|1683.79
#2024-09-03|1667.21
#2024-09-04|1650.91
#2024-09-05|1634.26
#2024-09-06|1618.48
#2024-09-09|1625.13
#2024-09-10|1619.58
#2024-09-11|1623.91
#2024-09-12|1639.36
#2024-09-13|1654.39
#2024-09-16|1662.24
#2024-09-17|1663.10
#2024-09-18|1653.11
#2024-09-19|1676.35
#2024-09-20|1666.21
#2024-09-23|1680.46
#2024-09-24|1696.93
#2024-09-25|1693.73
#2024-09-26|1721.88
#2024-09-27|1745.17
#2024-09-30|1720.33
#2024-10-01|1712.42
#2024-10-02|1698.06
#2024-10-03|1683.93
#2024-10-04|1682.35
#2024-10-07|1691.26
#2024-10-08|1685.25
#2024-10-09|1692.62
#2024-10-10|1695.14
#2024-10-11|1696.85
#2024-10-14|1698.97
#2024-10-15|1696.33
#2024-10-16|1693.47
#2024-10-17|1687.72
#2024-10-18|1694.15
#2024-10-21|1679.71
#2024-10-22|1668.26
#2024-10-23|1651.86
#2024-10-24|1646.26
#2024-10-25|1640.81
#2024-10-28|1645.66
#2024-10-29|1636.10
#2024-10-30|1634.73
#2024-10-31|1617.52
#2024-11-01|1612.72
#2024-11-04|1619.18
#2024-11-05|1618.56
#2024-11-06|1607.02
#2024-11-07|1623.41
#2024-11-08|1609.73
#2024-11-11|1604.53
#2024-11-12|1577.14
#2024-11-13|1570.94
#2024-11-14|1563.42
#2024-11-15|1556.54
#2024-11-18|1559.13
#2024-11-19|1557.89
#2024-11-20|1554.75
#2024-11-21|1565.63
#2024-11-22|1571.83
#2024-11-25|1584.30
#2024-11-26|1573.95
#2024-11-27|1575.53
#2024-11-28|1575.26
#2024-11-29|1582.18
#2024-12-02|1586.59
#2024-12-03|1591.78
#2024-12-04|1583.75
#2024-12-05|1570.93
#2024-12-06|1573.40
#2024-12-09|1570.13
#2024-12-10|1563.16
#2024-12-11|1556.34
#2024-12-12|1555.43
#2024-12-13|1541.00
#2024-12-16|1525.28
#2024-12-17|1519.87
#2024-12-18|1493.96
#2024-12-19|1467.66
#2024-12-20|1475.36
#2024-12-23|1474.52
#2024-12-24|1480.83
#2024-12-25|1481.29
#2024-12-26|1479.75
#2024-12-27|1483.34
#2024-12-30|1470.94
#2024-12-31|1476.93
#2025-01-01|1476.93
#2025-01-02|1462.94
#2025-01-03|1462.64
#2025-01-06|1471.32
#2025-01-07|1475.82
#2025-01-08|1469.80
#2025-01-09|1470.71
#2025-01-10|1457.32
#2025-01-13|1474.63
#2025-01-14|1482.82
#2025-01-15|1496.35
#2025-01-16|1507.76
#2025-01-17|1515.74
#2025-01-20|1528.31
#2025-01-21|1535.07
#2025-01-22|1535.52
#2025-01-23|1538.29
#2025-01-24|1543.59
#2025-01-27|1554.27
#2025-01-28|1544.13
#2025-01-29|1543.27
#2025-01-30|1558.22
#2025-01-31|1549.20
#2025-02-03|1530.81
#2025-02-04|1541.96
#2025-02-05|1541.26
#2025-02-06|1556.08
#2025-02-07|1536.27
#2025-02-10|1543.84
#2025-02-11|1548.77
#2025-02-12|1539.99
#2025-02-13|1570.12
#2025-02-14|1570.76
#2025-02-17|1568.44
#2025-02-18|1577.63
#2025-02-19|1562.86
#2025-02-20|1563.96
#2025-02-21|1565.59
#2025-02-24|1564.08
#2025-02-25|1575.27
#2025-02-26|1571.11
#2025-02-27|1559.81
#2025-02-28|1559.71
#2025-03-03|1555.90
#2025-03-04|1543.73
#2025-03-05|1583.19
#2025-03-06|1595.89
#2025-03-07|1600.65
#2025-03-10|1587.41
#2025-03-11|1562.29
#2025-03-12|1559.99
#2025-03-13|1555.41
#2025-03-14|1564.40
#2025-03-17|1578.83
#2025-03-18|1579.63
#2025-03-19|1576.36
#2025-03-20|1566.98
#2025-03-21|1554.47
#2025-03-24|1550.49
#2025-03-25|1548.06
#2025-03-26|1548.74
#2025-03-27|1549.10
#2025-03-28|1531.08
#2025-03-31|1521.06
#2025-04-01|1527.42
#2025-04-02|1530.20
#2025-04-03|1488.59
#2025-04-04|1435.62
#2025-04-07|1365.91
#2025-04-08|1368.33
#2025-04-09|1407.53
#2025-04-10|1427.14
#2025-04-11|1445.77
#2025-04-14|1469.63
#2025-04-15|1472.76
#2025-04-16|1464.60
#2025-04-17|1471.35
#2025-04-18|1471.47
#2025-04-21|1464.55
#2025-04-22|1485.87
#2025-04-23|1483.75
#2025-04-24|1502.86
#2025-04-25|1505.63
#2025-04-28|1515.98
#2025-04-29|1527.61
#2025-04-30|1533.11
#2025-05-01|1523.40
#2025-05-02|1550.77
#2025-05-05|1540.63
#2025-05-06|1535.42
#2025-05-07|1528.79
#2025-05-08|1530.60
#2025-05-09|1536.63
#2025-05-12|1540.28
#2025-05-13|1549.37
#2025-05-14|1541.02
#2025-05-15|1556.62
#2025-05-16|1563.00
#2025-05-19|1566.83
#2025-05-20|1567.77
#2025-05-21|1562.41
#2025-05-22|1558.68
#2025-05-23|1560.66
#2025-05-26|1568.76
#2025-05-27|1583.27
#2025-05-28|1568.57
#2025-05-29|1576.77
#2025-05-30|1581.39
#2025-06-02|1581.99
#2025-06-03|1585.58
#2025-06-04|1598.07
#2025-06-05|1590.32
#2025-06-06|1586.50
#2025-06-09|1591.64
#2025-06-10|1605.73
#2025-06-11|1606.23
#2025-06-12|1608.09
#2025-06-13|1587.17
#2025-06-16|1593.97
#2025-06-17|1580.71
#2025-06-18|1575.64
#2025-06-19|1561.51
#2025-06-20|1559.06
#2025-06-23|1554.61
#2025-06-24|1578.14
#2025-06-25|1568.47
#2025-06-26|1583.64
#2025-06-27|1595.26
#2025-06-30|1595.21
#2025-07-01|1613.73
#2025-07-02|1626.24
#2025-07-03|1626.36
#2025-07-04|1625.46
#2025-07-07|1607.63
#2025-07-08|1613.34
#2025-07-09|1623.52
#2025-07-10|1621.23
#2025-07-11|1614.13
#2025-07-14|1607.45
#2025-07-15|1588.73
#2025-07-16|1580.66
#2025-07-17|1590.28
#2025-07-18|1596.58
#2025-07-21|1606.17
#2025-07-22|1614.23
#2025-07-23|1629.86
#2025-07-24|1632.83
#2025-07-25|1621.08
#2025-07-28|1605.13
#2025-07-29|1592.60
#2025-07-30|1574.81
#2025-07-31|1558.52
#2025-08-01|1548.95
#2025-08-04|1562.22
#2025-08-05|1574.28
#2025-08-06|1570.35
#2025-08-07|1575.57
#2025-08-08|1580.48
#2025-08-11|1572.28
#2025-08-12|1583.83
#2025-08-13|1608.41
#2025-08-14|1607.29
#2025-08-15|1618.53
#2025-08-18|1611.65
#2025-08-19|1624.96
#2025-08-20|1633.07
#2025-08-21|1625.99
#2025-08-22|1643.94
#2025-08-25|1632.98
#2025-08-26|1628.49
#2025-08-27|1625.92
#2025-08-28|1628.73
#2025-08-29|1621.15
#2025-09-01|1618.72
#2025-09-02|1604.58
#2025-09-03|1596.88
#2025-09-04|1595.03
#2025-09-05|1605.64
#2025-09-08|1616.56
#2025-09-09|1608.24
#2025-09-10|1600.34
#2025-09-11|1622.65
#2025-09-12|1618.58
#2025-09-15|1613.40
#2025-09-16|1607.87
#2025-09-17|1612.30
#2025-09-18|1607.67
#2025-09-19|1605.82
#2025-09-22|1605.22
#2025-09-23|1607.10
#2025-09-24|1593.52
#2025-09-25|1582.57
#2025-09-26|1590.85
#2025-09-29|1592.83
#2025-09-30|1597.65
#2025-10-01|1585.11
#2025-10-02|1598.57
#2025-10-03|1602.25
#2025-10-06|1603.90
#2025-10-07|1601.58
#2025-10-08|1592.07
#2025-10-09|1580.07
#2025-10-10|1550.26
#2025-10-13|1560.49
#2025-10-14|1558.47
#2025-10-15|1562.74
#2025-10-16|1565.37
#2025-10-17|1572.08
#2025-10-20|1580.21
#2025-10-21|1573.20
#2025-10-22|1575.14
#2025-10-23|1579.53
#2025-10-24|1586.81
#2025-10-27|1583.11
#2025-10-28|1567.61
#2025-10-29|1542.54
#2025-10-30|1521.12
#2025-10-31|1509.26
#2025-11-03|1500.86
#2025-11-04|1499.51
#2025-11-05|1495.49
#2025-11-06|1495.91
#2025-11-07|1508.55
#2025-11-10|1517.03
#2025-11-11|1532.19
#2025-11-12|1540.41
#2025-11-13|1551.80
#2025-11-14|1535.77
#2025-11-17|1509.29
#2025-11-18|1485.88
#2025-11-19|1480.95
#2025-11-20|1473.07
#2025-11-21|1490.61
#2025-11-24|1487.70
#2025-11-25|1499.54
#2025-11-26|1513.16
#2025-11-27|1518.07
#2025-11-28|1530.12
#2025-12-01|1529.03
#2025-12-02|1521.94
#2025-12-03|1519.23
#2025-12-04|1516.92
#2025-12-05|1510.29
#2025-12-08|1490.96
#2025-12-09|1484.02
#2025-12-10|1496.78
#2025-12-11|1511.74
#2025-12-12|1531.42
#2025-12-15|1535.33
#2025-12-16|1526.67
#2025-12-17|1529.73
#2025-12-18|1523.97
#2025-12-19|1522.01
#2025-12-22|1536.58
#2025-12-23|1540.58
#2025-12-24|1544.37
#2025-12-25|1544.95
#2025-12-26|1544.10
#2025-12-29|1548.38
#2025-12-30|1544.48
#2025-12-31|1537.82
#2026-01-01|1537.88
#2026-01-02|1545.18
#2026-01-05|1550.29
#2026-01-06|1575.73
#2026-01-07|1566.14
#2026-01-08|1567.30
#2026-01-09|1579.82
#2026-01-12|1583.16
#2026-01-13|1594.42
#2026-01-14|1617.61
#2026-01-15|1622.29
#2026-01-16|1614.12
#2026-01-19|1611.34
#2026-01-20|1594.66
#2026-01-21|1615.27
#2026-01-22|1639.29
#2026-01-23|1648.89
#2026-01-26|1664.95
#2026-01-27|1666.77
#2026-01-28|1652.81
#2026-01-29|1654.93
#2026-01-30|1657.29
#2026-02-02|1649.12
#2026-02-03|1674.48
#2026-02-04|1725.08
#2026-02-05|1694.84
#2026-02-06|1690.94
#2026-02-09|1720.85
#2026-02-10|1759.28
#2026-02-11|1768.99
#2026-02-12|1779.11
#2026-02-13|1770.14
#2026-02-16|1767.49
#2026-02-17|1763.43
#2026-02-18|1770.62
#2026-02-19|1777.08
#2026-02-20|1790.14
#2026-02-23|1789.91
#2026-02-24|1811.94
#2026-02-25|1811.16
#2026-02-26|1807.82
#2026-02-27|1826.92
#2026-03-02|1813.32
#2026-03-03|1763.11
#2026-03-04|1736.23
#2026-03-05|1739.22
#2026-03-06|1727.71
#2026-03-09|1695.60
#2026-03-10|1709.43
#2026-03-11|1716.07
#2026-03-12|1744.65
#2026-03-13|1732.80
#2026-03-16|1729.72
#2026-03-17|1735.06
#2026-03-18|1734.09
#2026-03-19|1700.35
#2026-03-20|1685.40
#2026-03-23|1666.27
#2026-03-24|1700.86
#2026-03-25|1736.92
#2026-03-26|1733.88
#2026-03-27|1733.27
#2026-03-30|1740.50
#2026-03-31|1737.08
#2026-04-01|1763.35
#2026-04-02|1753.65