Table Data - NASDAQ Global Chemicals Index
| Title | NASDAQ Global Chemicals Index |
|---|---|
| Series ID | NASDAQNQG5520 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQG5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 366.91 |
| 2001-04-02 | 368.72 |
| 2001-04-03 | 363.47 |
| 2001-04-04 | 369.77 |
| 2001-04-05 | 377.73 |
| 2001-04-06 | 375.72 |
| 2001-04-09 | 378.29 |
| 2001-04-10 | 384.70 |
| 2001-04-11 | 382.24 |
| 2001-04-12 | 386.73 |
| 2001-04-13 | . |
| 2001-04-16 | 384.51 |
| 2001-04-17 | 385.63 |
| 2001-04-18 | 392.12 |
| 2001-04-19 | 394.59 |
| 2001-04-20 | 392.28 |
| 2001-04-23 | 388.85 |
| 2001-04-24 | 390.52 |
| 2001-04-25 | 389.18 |
| 2001-04-26 | 394.47 |
| 2001-04-27 | 393.34 |
| 2001-04-30 | 388.89 |
| 2001-05-01 | 393.70 |
| 2001-05-02 | 392.84 |
| 2001-05-03 | 390.33 |
| 2001-05-04 | 396.18 |
| 2001-05-07 | 392.93 |
| 2001-05-08 | 393.51 |
| 2001-05-09 | 393.65 |
| 2001-05-10 | 395.91 |
| 2001-05-11 | 393.10 |
| 2001-05-14 | 391.80 |
| 2001-05-15 | 394.09 |
| 2001-05-16 | 402.79 |
| 2001-05-17 | 407.15 |
| 2001-05-18 | 404.16 |
| 2001-05-21 | 407.18 |
| 2001-05-22 | 404.73 |
| 2001-05-23 | 401.58 |
| 2001-05-24 | 396.88 |
| 2001-05-25 | 394.35 |
| 2001-05-28 | . |
| 2001-05-29 | 395.17 |
| 2001-05-30 | 391.40 |
| 2001-05-31 | 392.69 |
| 2001-06-01 | 392.61 |
| 2001-06-04 | 394.92 |
| 2001-06-05 | 392.28 |
| 2001-06-06 | 391.24 |
| 2001-06-07 | 395.18 |
| 2001-06-08 | 393.91 |
| 2001-06-11 | 390.77 |
| 2001-06-12 | 387.79 |
| 2001-06-13 | 389.05 |
| 2001-06-14 | 385.02 |
| 2001-06-15 | 381.59 |
| 2001-06-18 | 380.66 |
| 2001-06-19 | 380.96 |
| 2001-06-20 | 380.87 |
| 2001-06-21 | 378.18 |
| 2001-06-22 | 375.50 |
| 2001-06-25 | 373.82 |
| 2001-06-26 | 375.78 |
| 2001-06-27 | 376.60 |
| 2001-06-28 | 376.49 |
| 2001-06-29 | 380.72 |
| 2001-07-02 | 381.99 |
| 2001-07-03 | 379.57 |
| 2001-07-04 | . |
| 2001-07-05 | 375.11 |
| 2001-07-06 | 370.06 |
| 2001-07-09 | 371.53 |
| 2001-07-10 | 371.25 |
| 2001-07-11 | 369.40 |
| 2001-07-12 | 371.54 |
| 2001-07-13 | 371.21 |
| 2001-07-16 | 369.05 |
| 2001-07-17 | 367.62 |
| 2001-07-18 | 369.79 |
| 2001-07-19 | 373.47 |
| 2001-07-20 | 371.71 |
| 2001-07-23 | 364.11 |
| 2001-07-24 | 359.21 |
| 2001-07-25 | 362.33 |
| 2001-07-26 | 363.80 |
| 2001-07-27 | 362.23 |
| 2001-07-30 | 361.91 |
| 2001-07-31 | 367.43 |
| 2001-08-01 | 367.05 |
| 2001-08-02 | 370.33 |
| 2001-08-03 | 370.05 |
| 2001-08-06 | 369.06 |
| 2001-08-07 | 367.53 |
| 2001-08-08 | 359.20 |
| 2001-08-09 | 357.30 |
| 2001-08-10 | 360.79 |
| 2001-08-13 | 360.32 |
| 2001-08-14 | 362.63 |
| 2001-08-15 | 363.42 |
| 2001-08-16 | 359.94 |
| 2001-08-17 | 358.44 |
| 2001-08-20 | 357.78 |
| 2001-08-21 | 360.31 |
| 2001-08-22 | 361.83 |
| 2001-08-23 | 359.97 |
| 2001-08-24 | 363.90 |
| 2001-08-27 | 363.90 |
| 2001-08-28 | 361.00 |
| 2001-08-29 | 360.01 |
| 2001-08-30 | 356.42 |
| 2001-08-31 | 357.33 |
| 2001-09-03 | . |
| 2001-09-04 | 356.08 |
| 2001-09-05 | 352.80 |
| 2001-09-06 | 348.85 |
| 2001-09-07 | 344.77 |
| 2001-09-10 | 338.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 312.71 |
| 2001-09-18 | 311.88 |
| 2001-09-19 | 309.51 |
| 2001-09-20 | 297.03 |
| 2001-09-21 | 288.07 |
| 2001-09-24 | 303.01 |
| 2001-09-25 | 306.87 |
| 2001-09-26 | 307.46 |
| 2001-09-27 | 310.70 |
| 2001-09-28 | 320.45 |
| 2001-10-01 | 319.26 |
| 2001-10-02 | 320.19 |
| 2001-10-03 | 322.36 |
| 2001-10-04 | 323.07 |
| 2001-10-05 | 325.29 |
| 2001-10-08 | 323.74 |
| 2001-10-09 | 324.32 |
| 2001-10-10 | 329.20 |
| 2001-10-11 | 336.87 |
| 2001-10-12 | 339.18 |
| 2001-10-15 | 336.12 |
| 2001-10-16 | 337.73 |
| 2001-10-17 | 336.45 |
| 2001-10-18 | 334.28 |
| 2001-10-19 | 331.44 |
| 2001-10-22 | 336.39 |
| 2001-10-23 | 338.87 |
| 2001-10-24 | 337.86 |
| 2001-10-25 | 336.20 |
| 2001-10-26 | 339.44 |
| 2001-10-29 | 335.81 |
| 2001-10-30 | 330.14 |
| 2001-10-31 | 328.47 |
| 2001-11-01 | 334.11 |
| 2001-11-02 | 336.19 |
| 2001-11-05 | 338.17 |
| 2001-11-06 | 342.53 |
| 2001-11-07 | 343.83 |
| 2001-11-08 | 345.43 |
| 2001-11-09 | 344.06 |
| 2001-11-12 | 340.57 |
| 2001-11-13 | 343.45 |
| 2001-11-14 | 345.08 |
| 2001-11-15 | 349.79 |
| 2001-11-16 | 353.95 |
| 2001-11-19 | 359.90 |
| 2001-11-20 | 359.68 |
| 2001-11-21 | 356.79 |
| 2001-11-22 | . |
| 2001-11-23 | 359.64 |
| 2001-11-26 | 359.61 |
| 2001-11-27 | 358.27 |
| 2001-11-28 | 353.93 |
| 2001-11-29 | 354.20 |
| 2001-11-30 | 357.91 |
| 2001-12-03 | 353.84 |
| 2001-12-04 | 355.79 |
| 2001-12-05 | 363.97 |
| 2001-12-06 | 364.32 |
| 2001-12-07 | 359.98 |
| 2001-12-10 | 355.82 |
| 2001-12-11 | 356.33 |
| 2001-12-12 | 355.74 |
| 2001-12-13 | 349.18 |
| 2001-12-14 | 348.08 |
| 2001-12-17 | 350.91 |
| 2001-12-18 | 355.50 |
| 2001-12-19 | 351.34 |
| 2001-12-20 | 350.51 |
| 2001-12-21 | 346.45 |
| 2001-12-24 | 346.11 |
| 2001-12-25 | . |
| 2001-12-26 | 346.09 |
| 2001-12-27 | 349.64 |
| 2001-12-28 | 350.81 |
| 2001-12-31 | 352.01 |
| 2002-01-01 | . |
| 2002-01-02 | 353.89 |
| 2002-01-03 | 358.32 |
| 2002-01-04 | 363.66 |
| 2002-01-07 | 363.12 |
| 2002-01-08 | 358.52 |
| 2002-01-09 | 357.26 |
| 2002-01-10 | 351.28 |
| 2002-01-11 | 348.47 |
| 2002-01-14 | 340.69 |
| 2002-01-15 | 338.86 |
| 2002-01-16 | 331.96 |
| 2002-01-17 | 334.16 |
| 2002-01-18 | 336.68 |
| 2002-01-21 | . |
| 2002-01-22 | 334.65 |
| 2002-01-23 | 339.26 |
| 2002-01-24 | 345.38 |
| 2002-01-25 | 347.86 |
| 2002-01-28 | 346.99 |
| 2002-01-29 | 342.47 |
| 2002-01-30 | 345.88 |
| 2002-01-31 | 350.86 |
| 2002-02-01 | 348.83 |
| 2002-02-04 | 347.81 |
| 2002-02-05 | 343.61 |
| 2002-02-06 | 342.87 |
| 2002-02-07 | 341.53 |
| 2002-02-08 | 344.67 |
| 2002-02-11 | 351.33 |
| 2002-02-12 | 351.28 |
| 2002-02-13 | 351.46 |
| 2002-02-14 | 350.96 |
| 2002-02-15 | 354.27 |
| 2002-02-18 | . |
| 2002-02-19 | 348.49 |
| 2002-02-20 | 350.43 |
| 2002-02-21 | 353.70 |
| 2002-02-22 | 357.77 |
| 2002-02-25 | 358.48 |
| 2002-02-26 | 359.12 |
| 2002-02-27 | 363.43 |
| 2002-02-28 | 365.83 |
| 2002-03-01 | 371.90 |
| 2002-03-04 | 383.03 |
| 2002-03-05 | 376.72 |
| 2002-03-06 | 381.63 |
| 2002-03-07 | 384.27 |
| 2002-03-08 | 384.80 |
| 2002-03-11 | 385.02 |
| 2002-03-12 | 382.72 |
| 2002-03-13 | 380.26 |
| 2002-03-14 | 384.39 |
| 2002-03-15 | 389.76 |
| 2002-03-18 | 388.55 |
| 2002-03-19 | 392.03 |
| 2002-03-20 | 391.13 |
| 2002-03-21 | 387.51 |
| 2002-03-22 | 383.86 |
| 2002-03-25 | 380.43 |
| 2002-03-26 | 383.33 |
| 2002-03-27 | 387.06 |
| 2002-03-28 | 386.03 |
| 2002-03-29 | . |
| 2002-04-01 | 383.60 |
| 2002-04-02 | 385.65 |
| 2002-04-03 | 385.87 |
| 2002-04-04 | 383.36 |
| 2002-04-05 | 386.35 |
| 2002-04-08 | 384.75 |
| 2002-04-09 | 383.84 |
| 2002-04-10 | 388.91 |
| 2002-04-11 | 383.91 |
| 2002-04-12 | 384.83 |
| 2002-04-15 | 385.29 |
| 2002-04-16 | 390.85 |
| 2002-04-17 | 391.82 |
| 2002-04-18 | 391.06 |
| 2002-04-19 | 391.13 |
| 2002-04-22 | 387.15 |
| 2002-04-23 | 383.83 |
| 2002-04-24 | 384.26 |
| 2002-04-25 | 380.87 |
| 2002-04-26 | 380.37 |
| 2002-04-29 | 376.49 |
| 2002-04-30 | 381.53 |
| 2002-05-01 | 383.31 |
| 2002-05-02 | 385.47 |
| 2002-05-03 | 385.94 |
| 2002-05-06 | 382.60 |
| 2002-05-07 | 383.33 |
| 2002-05-08 | 386.46 |
| 2002-05-09 | 387.66 |
| 2002-05-10 | 386.52 |
| 2002-05-13 | 386.76 |
| 2002-05-14 | 388.98 |
| 2002-05-15 | 392.94 |
| 2002-05-16 | 392.80 |
| 2002-05-17 | 396.70 |
| 2002-05-20 | 393.42 |
| 2002-05-21 | 393.81 |
| 2002-05-22 | 396.84 |
| 2002-05-23 | 397.42 |
| 2002-05-24 | 396.58 |
| 2002-05-27 | . |
| 2002-05-28 | 394.16 |
| 2002-05-29 | 392.12 |
| 2002-05-30 | 391.50 |
| 2002-05-31 | 392.82 |
| 2002-06-03 | 387.97 |
| 2002-06-04 | 383.85 |
| 2002-06-05 | 386.42 |
| 2002-06-06 | 383.92 |
| 2002-06-07 | 385.16 |
| 2002-06-10 | 386.67 |
| 2002-06-11 | 383.54 |
| 2002-06-12 | 383.12 |
| 2002-06-13 | 378.68 |
| 2002-06-14 | 375.18 |
| 2002-06-17 | 381.10 |
| 2002-06-18 | 382.34 |
| 2002-06-19 | 378.05 |
| 2002-06-20 | 379.34 |
| 2002-06-21 | 377.60 |
| 2002-06-24 | 377.92 |
| 2002-06-25 | 378.90 |
| 2002-06-26 | 377.39 |
| 2002-06-27 | 381.89 |
| 2002-06-28 | 389.92 |
| 2002-07-01 | 388.40 |
| 2002-07-02 | 382.32 |
| 2002-07-03 | 381.15 |
| 2002-07-04 | . |
| 2002-07-05 | 390.09 |
| 2002-07-08 | 391.67 |
| 2002-07-09 | 388.98 |
| 2002-07-10 | 379.95 |
| 2002-07-11 | 373.33 |
| 2002-07-12 | 373.50 |
| 2002-07-15 | 366.43 |
| 2002-07-16 | 361.63 |
| 2002-07-17 | 365.52 |
| 2002-07-18 | 366.23 |
| 2002-07-19 | 352.09 |
| 2002-07-22 | 340.11 |
| 2002-07-23 | 335.66 |
| 2002-07-24 | 343.00 |
| 2002-07-25 | 348.86 |
| 2002-07-26 | 344.42 |
| 2002-07-29 | 357.29 |
| 2002-07-30 | 353.33 |
| 2002-07-31 | 349.25 |
| 2002-08-01 | 346.23 |
| 2002-08-02 | 336.21 |
| 2002-08-05 | 326.21 |
| 2002-08-06 | 331.23 |
| 2002-08-07 | 338.25 |
| 2002-08-08 | 345.06 |
| 2002-08-09 | 351.10 |
| 2002-08-12 | 347.61 |
| 2002-08-13 | 345.31 |
| 2002-08-14 | 350.04 |
| 2002-08-15 | 350.54 |
| 2002-08-16 | 349.72 |
| 2002-08-19 | 351.86 |
| 2002-08-20 | 346.39 |
| 2002-08-21 | 350.62 |
| 2002-08-22 | 355.87 |
| 2002-08-23 | 353.13 |
| 2002-08-26 | 356.08 |
| 2002-08-27 | 357.72 |
| 2002-08-28 | 348.97 |
| 2002-08-29 | 348.62 |
| 2002-08-30 | 351.35 |
| 2002-09-02 | . |
| 2002-09-03 | 339.14 |
| 2002-09-04 | 340.29 |
| 2002-09-05 | 334.67 |
| 2002-09-06 | 339.81 |
| 2002-09-09 | 339.78 |
| 2002-09-10 | 344.04 |
| 2002-09-11 | 345.50 |
| 2002-09-12 | 339.78 |
| 2002-09-13 | 336.71 |
| 2002-09-16 | 334.57 |
| 2002-09-17 | 333.71 |
| 2002-09-18 | 330.15 |
| 2002-09-19 | 325.44 |
| 2002-09-20 | 326.49 |
| 2002-09-23 | 319.49 |
| 2002-09-24 | 310.91 |
| 2002-09-25 | 316.02 |
| 2002-09-26 | 321.55 |
| 2002-09-27 | 317.64 |
| 2002-09-30 | 312.34 |
| 2002-10-01 | 321.39 |
| 2002-10-02 | 312.44 |
| 2002-10-03 | 311.81 |
| 2002-10-04 | 307.03 |
| 2002-10-07 | 300.52 |
| 2002-10-08 | 302.58 |
| 2002-10-09 | 295.12 |
| 2002-10-10 | 302.47 |
| 2002-10-11 | 312.10 |
| 2002-10-14 | 311.03 |
| 2002-10-15 | 324.06 |
| 2002-10-16 | 320.22 |
| 2002-10-17 | 327.42 |
| 2002-10-18 | 325.72 |
| 2002-10-21 | 329.43 |
| 2002-10-22 | 321.26 |
| 2002-10-23 | 316.93 |
| 2002-10-24 | 311.31 |
| 2002-10-25 | 317.30 |
| 2002-10-28 | 316.76 |
| 2002-10-29 | 313.42 |
| 2002-10-30 | 317.28 |
| 2002-10-31 | 319.32 |
| 2002-11-01 | 321.15 |
| 2002-11-04 | 322.47 |
| 2002-11-05 | 327.58 |
| 2002-11-06 | 331.15 |
| 2002-11-07 | 326.00 |
| 2002-11-08 | 324.15 |
| 2002-11-11 | 318.81 |
| 2002-11-12 | 322.96 |
| 2002-11-13 | 321.28 |
| 2002-11-14 | 327.09 |
| 2002-11-15 | 329.29 |
| 2002-11-18 | 328.14 |
| 2002-11-19 | 328.26 |
| 2002-11-20 | 328.38 |
| 2002-11-21 | 334.80 |
| 2002-11-22 | 333.78 |
| 2002-11-25 | 336.45 |
| 2002-11-26 | 331.97 |
| 2002-11-27 | 339.71 |
| 2002-11-28 | . |
| 2002-11-29 | 344.40 |
| 2002-12-02 | 342.26 |
| 2002-12-03 | 340.07 |
| 2002-12-04 | 338.37 |
| 2002-12-05 | 334.48 |
| 2002-12-06 | 337.87 |
| 2002-12-09 | 333.64 |
| 2002-12-10 | 336.65 |
| 2002-12-11 | 338.68 |
| 2002-12-12 | 335.32 |
| 2002-12-13 | 331.48 |
| 2002-12-16 | 338.93 |
| 2002-12-17 | 338.07 |
| 2002-12-18 | 331.60 |
| 2002-12-19 | 328.89 |
| 2002-12-20 | 333.79 |
| 2002-12-23 | 333.52 |
| 2002-12-24 | 334.16 |
| 2002-12-25 | . |
| 2002-12-26 | 335.80 |
| 2002-12-27 | 331.21 |
| 2002-12-30 | 334.08 |
| 2002-12-31 | 335.55 |
| 2003-01-01 | . |
| 2003-01-02 | 341.27 |
| 2003-01-03 | 341.49 |
| 2003-01-06 | 348.94 |
| 2003-01-07 | 345.90 |
| 2003-01-08 | 340.09 |
| 2003-01-09 | 343.75 |
| 2003-01-10 | 343.56 |
| 2003-01-13 | 343.77 |
| 2003-01-14 | 346.78 |
| 2003-01-15 | 342.85 |
| 2003-01-16 | 343.94 |
| 2003-01-17 | 340.84 |
| 2003-01-20 | . |
| 2003-01-21 | 336.85 |
| 2003-01-22 | 331.93 |
| 2003-01-23 | 335.06 |
| 2003-01-24 | 329.11 |
| 2003-01-27 | 319.10 |
| 2003-01-28 | 320.57 |
| 2003-01-29 | 319.59 |
| 2003-01-30 | 315.58 |
| 2003-01-31 | 320.61 |
| 2003-02-03 | 321.09 |
| 2003-02-04 | 319.11 |
| 2003-02-05 | 320.42 |
| 2003-02-06 | 315.72 |
| 2003-02-07 | 313.32 |
| 2003-02-10 | 312.98 |
| 2003-02-11 | 310.81 |
| 2003-02-12 | 308.81 |
| 2003-02-13 | 309.44 |
| 2003-02-14 | 311.35 |
| 2003-02-17 | . |
| 2003-02-18 | 316.03 |
| 2003-02-19 | 312.74 |
| 2003-02-20 | 310.00 |
| 2003-02-21 | 312.68 |
| 2003-02-24 | 307.18 |
| 2003-02-25 | 301.95 |
| 2003-02-26 | 302.36 |
| 2003-02-27 | 303.73 |
| 2003-02-28 | 304.75 |
| 2003-03-03 | 305.74 |
| 2003-03-04 | 301.15 |
| 2003-03-05 | 300.56 |
| 2003-03-06 | 296.88 |
| 2003-03-07 | 296.45 |
| 2003-03-10 | 291.43 |
| 2003-03-11 | 288.44 |
| 2003-03-12 | 285.03 |
| 2003-03-13 | 293.94 |
| 2003-03-14 | 296.69 |
| 2003-03-17 | 301.08 |
| 2003-03-18 | 312.07 |
| 2003-03-19 | 312.59 |
| 2003-03-20 | 314.31 |
| 2003-03-21 | 322.50 |
| 2003-03-24 | 314.43 |
| 2003-03-25 | 315.37 |
| 2003-03-26 | 315.98 |
| 2003-03-27 | 314.77 |
| 2003-03-28 | 313.96 |
| 2003-03-31 | 308.35 |
| 2003-04-01 | 308.97 |
| 2003-04-02 | 317.05 |
| 2003-04-03 | 315.51 |
| 2003-04-04 | 318.89 |
| 2003-04-07 | 323.79 |
| 2003-04-08 | 319.97 |
| 2003-04-09 | 316.49 |
| 2003-04-10 | 318.39 |
| 2003-04-11 | 317.90 |
| 2003-04-14 | 321.07 |
| 2003-04-15 | 323.75 |
| 2003-04-16 | 321.76 |
| 2003-04-17 | 325.48 |
| 2003-04-18 | . |
| 2003-04-21 | 325.56 |
| 2003-04-22 | 328.98 |
| 2003-04-23 | 330.59 |
| 2003-04-24 | 329.26 |
| 2003-04-25 | 323.13 |
| 2003-04-28 | 328.13 |
| 2003-04-29 | 330.45 |
| 2003-04-30 | 335.95 |
| 2003-05-01 | 335.77 |
| 2003-05-02 | 338.21 |
| 2003-05-05 | 338.87 |
| 2003-05-06 | 342.30 |
| 2003-05-07 | 341.21 |
| 2003-05-08 | 336.43 |
| 2003-05-09 | 341.05 |
| 2003-05-12 | 344.64 |
| 2003-05-13 | 340.95 |
| 2003-05-14 | 342.85 |
| 2003-05-15 | 343.61 |
| 2003-05-16 | 343.98 |
| 2003-05-19 | 335.18 |
| 2003-05-20 | 335.57 |
| 2003-05-21 | 333.67 |
| 2003-05-22 | 335.24 |
| 2003-05-23 | 336.95 |
| 2003-05-26 | . |
| 2003-05-27 | 340.71 |
| 2003-05-28 | 340.86 |
| 2003-05-29 | 340.79 |
| 2003-05-30 | 343.52 |
| 2003-06-02 | 347.00 |
| 2003-06-03 | 346.15 |
| 2003-06-04 | 349.90 |
| 2003-06-05 | 351.60 |
| 2003-06-06 | 351.19 |
| 2003-06-09 | 349.67 |
| 2003-06-10 | 350.42 |
| 2003-06-11 | 353.15 |
| 2003-06-12 | 355.53 |
| 2003-06-13 | 354.13 |
| 2003-06-16 | 359.46 |
| 2003-06-17 | 362.03 |
| 2003-06-18 | 360.28 |
| 2003-06-19 | 356.80 |
| 2003-06-20 | 356.26 |
| 2003-06-23 | 351.60 |
| 2003-06-24 | 349.42 |
| 2003-06-25 | 350.25 |
| 2003-06-26 | 350.27 |
| 2003-06-27 | 349.45 |
| 2003-06-30 | 348.46 |
| 2003-07-01 | 348.49 |
| 2003-07-02 | 353.50 |
| 2003-07-03 | 352.74 |
| 2003-07-04 | . |
| 2003-07-07 | 358.88 |
| 2003-07-08 | 358.53 |
| 2003-07-09 | 358.29 |
| 2003-07-10 | 355.23 |
| 2003-07-11 | 355.43 |
| 2003-07-14 | 359.79 |
| 2003-07-15 | 357.85 |
| 2003-07-16 | 355.16 |
| 2003-07-17 | 353.23 |
| 2003-07-18 | 358.42 |
| 2003-07-21 | 357.35 |
| 2003-07-22 | 360.56 |
| 2003-07-23 | 360.91 |
| 2003-07-24 | 366.65 |
| 2003-07-25 | 369.77 |
| 2003-07-28 | 372.12 |
| 2003-07-29 | 370.98 |
| 2003-07-30 | 369.17 |
| 2003-07-31 | 372.25 |
| 2003-08-01 | 370.23 |
| 2003-08-04 | 369.04 |
| 2003-08-05 | 367.83 |
| 2003-08-06 | 364.18 |
| 2003-08-07 | 362.97 |
| 2003-08-08 | 364.14 |
| 2003-08-11 | 366.36 |
| 2003-08-12 | 368.56 |
| 2003-08-13 | 369.73 |
| 2003-08-14 | 374.03 |
| 2003-08-15 | 375.13 |
| 2003-08-18 | 379.81 |
| 2003-08-19 | 380.74 |
| 2003-08-20 | 383.11 |
| 2003-08-21 | 384.56 |
| 2003-08-22 | 381.52 |
| 2003-08-25 | 379.98 |
| 2003-08-26 | 379.85 |
| 2003-08-27 | 379.98 |
| 2003-08-28 | 381.57 |
| 2003-08-29 | 383.87 |
| 2003-09-01 | . |
| 2003-09-02 | 389.63 |
| 2003-09-03 | 390.64 |
| 2003-09-04 | 387.76 |
| 2003-09-05 | 387.40 |
| 2003-09-08 | 391.05 |
| 2003-09-09 | 389.61 |
| 2003-09-10 | 384.51 |
| 2003-09-11 | 382.88 |
| 2003-09-12 | 386.82 |
| 2003-09-15 | 385.13 |
| 2003-09-16 | 387.17 |
| 2003-09-17 | 384.24 |
| 2003-09-18 | 387.58 |
| 2003-09-19 | 388.43 |
| 2003-09-22 | 382.60 |
| 2003-09-23 | 382.16 |
| 2003-09-24 | 377.26 |
| 2003-09-25 | 373.87 |
| 2003-09-26 | 373.23 |
| 2003-09-29 | 374.23 |
| 2003-09-30 | 373.21 |
| 2003-10-01 | 378.27 |
| 2003-10-02 | 378.94 |
| 2003-10-03 | 386.35 |
| 2003-10-06 | 386.45 |
| 2003-10-07 | 387.76 |
| 2003-10-08 | 387.73 |
| 2003-10-09 | 390.19 |
| 2003-10-10 | 391.27 |
| 2003-10-13 | 393.57 |
| 2003-10-14 | 393.89 |
| 2003-10-15 | 395.59 |
| 2003-10-16 | 398.03 |
| 2003-10-17 | 396.46 |
| 2003-10-20 | 398.88 |
| 2003-10-21 | 398.71 |
| 2003-10-22 | 393.32 |
| 2003-10-23 | 390.28 |
| 2003-10-24 | 390.27 |
| 2003-10-27 | 393.40 |
| 2003-10-28 | 395.47 |
| 2003-10-29 | 398.73 |
| 2003-10-30 | 403.63 |
| 2003-10-31 | 401.32 |
| 2003-11-03 | 402.04 |
| 2003-11-04 | 404.96 |
| 2003-11-05 | 405.99 |
| 2003-11-06 | 404.33 |
| 2003-11-07 | 408.66 |
| 2003-11-10 | 407.41 |
| 2003-11-11 | 405.32 |
| 2003-11-12 | 406.70 |
| 2003-11-13 | 408.96 |
| 2003-11-14 | 408.59 |
| 2003-11-17 | 400.65 |
| 2003-11-18 | 400.58 |
| 2003-11-19 | 398.69 |
| 2003-11-20 | 398.35 |
| 2003-11-21 | 399.15 |
| 2003-11-24 | 401.45 |
| 2003-11-25 | 404.85 |
| 2003-11-26 | 410.27 |
| 2003-11-27 | . |
| 2003-11-28 | 410.63 |
| 2003-12-01 | 420.17 |
| 2003-12-02 | 421.05 |
| 2003-12-03 | 424.32 |
| 2003-12-04 | 426.05 |
| 2003-12-05 | 423.70 |
| 2003-12-08 | 424.41 |
| 2003-12-09 | 425.97 |
| 2003-12-10 | 421.71 |
| 2003-12-11 | 422.71 |
| 2003-12-12 | 427.90 |
| 2003-12-15 | 429.81 |
| 2003-12-16 | 430.26 |
| 2003-12-17 | 429.73 |
| 2003-12-18 | 431.69 |
| 2003-12-19 | 432.80 |
| 2003-12-22 | 437.18 |
| 2003-12-23 | 439.21 |
| 2003-12-24 | 439.13 |
| 2003-12-25 | . |
| 2003-12-26 | 440.22 |
| 2003-12-29 | 444.59 |
| 2003-12-30 | 446.42 |
| 2003-12-31 | 449.18 |
| 2004-01-01 | . |
| 2004-01-02 | 449.56 |
| 2004-01-05 | 457.27 |
| 2004-01-06 | 455.03 |
| 2004-01-07 | 452.73 |
| 2004-01-08 | 457.58 |
| 2004-01-09 | 453.10 |
| 2004-01-12 | 453.58 |
| 2004-01-13 | 452.88 |
| 2004-01-14 | 455.28 |
| 2004-01-15 | 452.01 |
| 2004-01-16 | 450.53 |
| 2004-01-19 | . |
| 2004-01-20 | 451.56 |
| 2004-01-21 | 451.48 |
| 2004-01-22 | 447.55 |
| 2004-01-23 | 446.44 |
| 2004-01-26 | 445.55 |
| 2004-01-27 | 449.01 |
| 2004-01-28 | 448.06 |
| 2004-01-29 | 443.03 |
| 2004-01-30 | 444.95 |
| 2004-02-02 | 444.44 |
| 2004-02-03 | 441.94 |
| 2004-02-04 | 437.85 |
| 2004-02-05 | 440.63 |
| 2004-02-06 | 444.32 |
| 2004-02-09 | 446.09 |
| 2004-02-10 | 448.23 |
| 2004-02-11 | 450.63 |
| 2004-02-12 | 450.55 |
| 2004-02-13 | 446.93 |
| 2004-02-16 | . |
| 2004-02-17 | 452.05 |
| 2004-02-18 | 449.80 |
| 2004-02-19 | 448.60 |
| 2004-02-20 | 442.73 |
| 2004-02-23 | 443.22 |
| 2004-02-24 | 441.54 |
| 2004-02-25 | 440.75 |
| 2004-02-26 | 439.64 |
| 2004-02-27 | 443.14 |
| 2004-03-01 | 450.21 |
| 2004-03-02 | 447.89 |
| 2004-03-03 | 444.59 |
| 2004-03-04 | 446.50 |
| 2004-03-05 | 447.56 |
| 2004-03-08 | 445.48 |
| 2004-03-09 | 443.13 |
| 2004-03-10 | 434.92 |
| 2004-03-11 | 428.50 |
| 2004-03-12 | 430.37 |
| 2004-03-15 | 423.73 |
| 2004-03-16 | 427.24 |
| 2004-03-17 | 432.05 |
| 2004-03-18 | 431.81 |
| 2004-03-19 | 429.57 |
| 2004-03-22 | 422.36 |
| 2004-03-23 | 423.26 |
| 2004-03-24 | 423.73 |
| 2004-03-25 | 430.92 |
| 2004-03-26 | 432.81 |
| 2004-03-29 | 439.98 |
| 2004-03-30 | 440.22 |
| 2004-03-31 | 443.71 |
| 2004-04-01 | 447.63 |
| 2004-04-02 | 452.32 |
| 2004-04-05 | 453.70 |
| 2004-04-06 | 453.73 |
| 2004-04-07 | 454.39 |
| 2004-04-08 | 452.08 |
| 2004-04-09 | . |
| 2004-04-12 | 453.24 |
| 2004-04-13 | 450.27 |
| 2004-04-14 | 448.28 |
| 2004-04-15 | 447.94 |
| 2004-04-16 | 451.91 |
| 2004-04-19 | 451.93 |
| 2004-04-20 | 450.32 |
| 2004-04-21 | 448.54 |
| 2004-04-22 | 453.58 |
| 2004-04-23 | 454.99 |
| 2004-04-26 | 456.86 |
| 2004-04-27 | 455.75 |
| 2004-04-28 | 448.41 |
| 2004-04-29 | 444.57 |
| 2004-04-30 | 440.13 |
| 2004-05-03 | 439.26 |
| 2004-05-04 | 442.03 |
| 2004-05-05 | 443.48 |
| 2004-05-06 | 436.90 |
| 2004-05-07 | 427.38 |
| 2004-05-10 | 414.23 |
| 2004-05-11 | 418.56 |
| 2004-05-12 | 419.76 |
| 2004-05-13 | 420.03 |
| 2004-05-14 | 417.79 |
| 2004-05-17 | 408.25 |
| 2004-05-18 | 413.93 |
| 2004-05-19 | 422.17 |
| 2004-05-20 | 418.27 |
| 2004-05-21 | 421.93 |
| 2004-05-24 | 423.91 |
| 2004-05-25 | 426.99 |
| 2004-05-26 | 430.94 |
| 2004-05-27 | 436.31 |
| 2004-05-28 | 435.46 |
| 2004-05-31 | . |
| 2004-06-01 | 435.43 |
| 2004-06-02 | 438.13 |
| 2004-06-03 | 431.13 |
| 2004-06-04 | 434.67 |
| 2004-06-07 | 443.01 |
| 2004-06-08 | 443.98 |
| 2004-06-09 | 440.61 |
| 2004-06-10 | 440.64 |
| 2004-06-11 | . |
| 2004-06-14 | 433.64 |
| 2004-06-15 | 435.91 |
| 2004-06-16 | 436.54 |
| 2004-06-17 | 438.34 |
| 2004-06-18 | 440.66 |
| 2004-06-21 | 441.80 |
| 2004-06-22 | 440.28 |
| 2004-06-23 | 444.01 |
| 2004-06-24 | 448.31 |
| 2004-06-25 | 448.61 |
| 2004-06-28 | 451.37 |
| 2004-06-29 | 452.73 |
| 2004-06-30 | 454.24 |
| 2004-07-01 | 452.02 |
| 2004-07-02 | 450.93 |
| 2004-07-05 | . |
| 2004-07-06 | 446.27 |
| 2004-07-07 | 448.32 |
| 2004-07-08 | 446.38 |
| 2004-07-09 | 447.14 |
| 2004-07-12 | 448.38 |
| 2004-07-13 | 446.68 |
| 2004-07-14 | 445.02 |
| 2004-07-15 | 443.30 |
| 2004-07-16 | 446.11 |
| 2004-07-19 | 445.70 |
| 2004-07-20 | 444.28 |
| 2004-07-21 | 441.07 |
| 2004-07-22 | 436.99 |
| 2004-07-23 | 433.10 |
| 2004-07-26 | 429.85 |
| 2004-07-27 | 430.07 |
| 2004-07-28 | 431.42 |
| 2004-07-29 | 436.14 |
| 2004-07-30 | 437.11 |
| 2004-08-02 | 438.34 |
| 2004-08-03 | 438.45 |
| 2004-08-04 | 437.17 |
| 2004-08-05 | 434.84 |
| 2004-08-06 | 430.07 |
| 2004-08-09 | 428.43 |
| 2004-08-10 | 432.33 |
| 2004-08-11 | 429.84 |
| 2004-08-12 | 426.85 |
| 2004-08-13 | 424.30 |
| 2004-08-16 | 429.26 |
| 2004-08-17 | 430.34 |
| 2004-08-18 | 433.45 |
| 2004-08-19 | 436.32 |
| 2004-08-20 | 438.59 |
| 2004-08-23 | 438.28 |
| 2004-08-24 | 439.61 |
| 2004-08-25 | 442.75 |
| 2004-08-26 | 445.78 |
| 2004-08-27 | 446.60 |
| 2004-08-30 | 445.35 |
| 2004-08-31 | 446.56 |
| 2004-09-01 | 448.72 |
| 2004-09-02 | 452.32 |
| 2004-09-03 | 451.05 |
| 2004-09-06 | . |
| 2004-09-07 | 457.20 |
| 2004-09-08 | 455.10 |
| 2004-09-09 | 453.55 |
| 2004-09-10 | 454.21 |
| 2004-09-13 | 455.64 |
| 2004-09-14 | 456.25 |
| 2004-09-15 | 452.72 |
| 2004-09-16 | 454.65 |
| 2004-09-17 | 455.26 |
| 2004-09-20 | 455.69 |
| 2004-09-21 | 458.72 |
| 2004-09-22 | 455.07 |
| 2004-09-23 | 452.76 |
| 2004-09-24 | 453.51 |
| 2004-09-27 | 451.90 |
| 2004-09-28 | 456.78 |
| 2004-09-29 | 460.81 |
| 2004-09-30 | 465.70 |
| 2004-10-01 | 471.88 |
| 2004-10-04 | 473.02 |
| 2004-10-05 | 473.18 |
| 2004-10-06 | 475.95 |
| 2004-10-07 | 473.07 |
| 2004-10-08 | 473.61 |
| 2004-10-11 | 473.28 |
| 2004-10-12 | 467.94 |
| 2004-10-13 | 462.93 |
| 2004-10-14 | 460.91 |
| 2004-10-15 | 464.30 |
| 2004-10-18 | 466.14 |
| 2004-10-19 | 465.39 |
| 2004-10-20 | 462.71 |
| 2004-10-21 | 464.33 |
| 2004-10-22 | 465.46 |
| 2004-10-25 | 464.88 |
| 2004-10-26 | 466.97 |
| 2004-10-27 | 472.66 |
| 2004-10-28 | 472.17 |
| 2004-10-29 | 474.09 |
| 2004-11-01 | 475.07 |
| 2004-11-02 | 477.36 |
| 2004-11-03 | 481.87 |
| 2004-11-04 | 488.01 |
| 2004-11-05 | 491.11 |
| 2004-11-08 | 490.62 |
| 2004-11-09 | 492.01 |
| 2004-11-10 | 492.82 |
| 2004-11-11 | 494.10 |
| 2004-11-12 | 497.17 |
| 2004-11-15 | 498.00 |
| 2004-11-16 | 496.79 |
| 2004-11-17 | 502.72 |
| 2004-11-18 | 504.29 |
| 2004-11-19 | 504.41 |
| 2004-11-22 | 503.89 |
| 2004-11-23 | 504.19 |
| 2004-11-24 | 507.95 |
| 2004-11-25 | . |
| 2004-11-26 | 510.70 |
| 2004-11-29 | 512.94 |
| 2004-11-30 | 512.33 |
| 2004-12-01 | 516.70 |
| 2004-12-02 | 517.16 |
| 2004-12-03 | 518.63 |
| 2004-12-06 | 518.71 |
| 2004-12-07 | 512.32 |
| 2004-12-08 | 507.72 |
| 2004-12-09 | 506.68 |
| 2004-12-10 | 504.98 |
| 2004-12-13 | 512.06 |
| 2004-12-14 | 514.22 |
| 2004-12-15 | 520.30 |
| 2004-12-16 | 517.15 |
| 2004-12-17 | 514.09 |
| 2004-12-20 | 519.36 |
| 2004-12-21 | 521.79 |
| 2004-12-22 | 524.11 |
| 2004-12-23 | 526.87 |
| 2004-12-24 | . |
| 2004-12-27 | 529.40 |
| 2004-12-28 | 531.45 |
| 2004-12-29 | 529.61 |
| 2004-12-30 | 532.20 |
| 2004-12-31 | 531.95 |
| 2005-01-03 | 529.97 |
| 2005-01-04 | 519.52 |
| 2005-01-05 | 513.43 |
| 2005-01-06 | 513.37 |
| 2005-01-07 | 512.21 |
| 2005-01-10 | 513.83 |
| 2005-01-11 | 512.37 |
| 2005-01-12 | 515.84 |
| 2005-01-13 | 514.74 |
| 2005-01-14 | 516.88 |
| 2005-01-17 | . |
| 2005-01-18 | 520.09 |
| 2005-01-19 | 519.40 |
| 2005-01-20 | 515.40 |
| 2005-01-21 | 514.52 |
| 2005-01-24 | 511.57 |
| 2005-01-25 | 510.67 |
| 2005-01-26 | 514.90 |
| 2005-01-27 | 515.96 |
#2005-01-28| 516.08
#2005-01-31| 521.39
#2005-02-01| 524.47
#2005-02-02| 528.02
#2005-02-03| 524.39
#2005-02-04| 529.66
#2005-02-07| 530.24
#2005-02-08| 528.29
#2005-02-09| 526.75
#2005-02-10| 531.79
#2005-02-11| 535.29
#2005-02-14| 538.83
#2005-02-15| 542.19
#2005-02-16| 541.99
#2005-02-17| 542.32
#2005-02-18| 547.35
#2005-02-21| .
#2005-02-22| 546.77
#2005-02-23| 547.15
#2005-02-24| 551.89
#2005-02-25| 558.10
#2005-02-28| 558.38
#2005-03-01| 560.61
#2005-03-02| 558.95
#2005-03-03| 559.57
#2005-03-04| 569.44
#2005-03-07| 568.78
#2005-03-08| 568.55
#2005-03-09| 570.70
#2005-03-10| 566.79
#2005-03-11| 567.35
#2005-03-14| 564.03
#2005-03-15| 560.32
#2005-03-16| 554.17
#2005-03-17| 554.57
#2005-03-18| 555.07
#2005-03-21| 550.94
#2005-03-22| 552.21
#2005-03-23| 545.84
#2005-03-24| 544.10
#2005-03-25| .
#2005-03-28| 543.08
#2005-03-29| 535.70
#2005-03-30| 538.68
#2005-03-31| 543.34
#2005-04-01| 543.75
#2005-04-04| 539.36
#2005-04-05| 541.51
#2005-04-06| 544.89
#2005-04-07| 547.03
#2005-04-08| 542.81
#2005-04-11| 542.33
#2005-04-12| 539.06
#2005-04-13| 533.36
#2005-04-14| 521.40
#2005-04-15| 512.96
#2005-04-18| 508.93
#2005-04-19| 516.30
#2005-04-20| 513.05
#2005-04-21| 517.05
#2005-04-22| 517.96
#2005-04-25| 521.17
#2005-04-26| 516.14
#2005-04-27| 511.24
#2005-04-28| 509.44
#2005-04-29| 514.80
#2005-05-02| 517.48
#2005-05-03| 519.59
#2005-05-04| 527.72
#2005-05-05| 527.97
#2005-05-06| 529.42
#2005-05-09| 528.81
#2005-05-10| 524.74
#2005-05-11| 523.92
#2005-05-12| 516.71
#2005-05-13| 509.27
#2005-05-16| 506.68
#2005-05-17| 507.19
#2005-05-18| 516.42
#2005-05-19| 518.92
#2005-05-20| 515.93
#2005-05-23| 519.83
#2005-05-24| 519.54
#2005-05-25| 514.85
#2005-05-26| 516.08
#2005-05-27| 517.42
#2005-05-30| .
#2005-05-31| 514.82
#2005-06-01| 519.59
#2005-06-02| 520.10
#2005-06-03| 519.46
#2005-06-06| 520.47
#2005-06-07| 523.01
#2005-06-08| 523.27
#2005-06-09| 519.94
#2005-06-10| 522.03
#2005-06-13| 521.27
#2005-06-14| 524.19
#2005-06-15| 526.83
#2005-06-16| 531.68
#2005-06-17| 533.61
#2005-06-20| 529.71
#2005-06-21| 529.15
#2005-06-22| 530.86
#2005-06-23| 524.96
#2005-06-24| 519.75
#2005-06-27| 517.75
#2005-06-28| 522.15
#2005-06-29| 521.25
#2005-06-30| 517.91
#2005-07-01| 515.77
#2005-07-04| .
#2005-07-05| 513.44
#2005-07-06| 512.51
#2005-07-07| 510.03
#2005-07-08| 515.71
#2005-07-11| 523.72
#2005-07-12| 526.58
#2005-07-13| 524.31
#2005-07-14| 526.73
#2005-07-15| 525.61
#2005-07-18| 526.04
#2005-07-19| 529.39
#2005-07-20| 533.76
#2005-07-21| 535.51
#2005-07-22| 536.56
#2005-07-25| 533.47
#2005-07-26| 526.11
#2005-07-27| 531.03
#2005-07-28| 538.02
#2005-07-29| 537.11
#2005-08-01| 537.56
#2005-08-02| 544.18
#2005-08-03| 547.11
#2005-08-04| 543.81
#2005-08-05| 538.66
#2005-08-08| 539.24
#2005-08-09| 542.98
#2005-08-10| 546.07
#2005-08-11| 549.45
#2005-08-12| 546.52
#2005-08-15| 545.14
#2005-08-16| 539.79
#2005-08-17| 539.87
#2005-08-18| 534.12
#2005-08-19| 534.86
#2005-08-22| 539.41
#2005-08-23| 534.88
#2005-08-24| 532.36
#2005-08-25| 530.11
#2005-08-26| 529.00
#2005-08-29| 527.03
#2005-08-30| 524.55
#2005-08-31| 528.20
#2005-09-01| 533.48
#2005-09-02| 536.75
#2005-09-05| .
#2005-09-06| 540.11
#2005-09-07| 543.38
#2005-09-08| 541.34
#2005-09-09| 545.46
#2005-09-12| 545.92
#2005-09-13| 540.74
#2005-09-14| 541.47
#2005-09-15| 538.83
#2005-09-16| 539.26
#2005-09-19| 534.96
#2005-09-20| 534.50
#2005-09-21| 528.36
#2005-09-22| 525.99
#2005-09-23| 527.21
#2005-09-26| 532.56
#2005-09-27| 529.92
#2005-09-28| 532.01
#2005-09-29| 534.17
#2005-09-30| 537.90
#2005-10-03| 536.52
#2005-10-04| 538.16
#2005-10-05| 530.66
#2005-10-06| 526.78
#2005-10-07| 529.10
#2005-10-10| 528.01
#2005-10-11| 528.78
#2005-10-12| 525.50
#2005-10-13| 521.41
#2005-10-14| 523.88
#2005-10-17| 522.47
#2005-10-18| 515.99
#2005-10-19| 513.97
#2005-10-20| 515.33
#2005-10-21| 516.76
#2005-10-24| 523.34
#2005-10-25| 525.59
#2005-10-26| 528.36
#2005-10-27| 525.10
#2005-10-28| 529.58
#2005-10-31| 535.56
#2005-11-01| 536.38
#2005-11-02| 539.70
#2005-11-03| 539.19
#2005-11-04| 535.91
#2005-11-07| 536.20
#2005-11-08| 533.75
#2005-11-09| 536.46
#2005-11-10| 540.27
#2005-11-11| 544.53
#2005-11-14| 544.20
#2005-11-15| 543.78
#2005-11-16| 540.52
#2005-11-17| 547.50
#2005-11-18| 550.58
#2005-11-21| 553.90
#2005-11-22| 554.71
#2005-11-23| 555.61
#2005-11-24| .
#2005-11-25| 555.77
#2005-11-28| 556.25
#2005-11-29| 558.15
#2005-11-30| 556.44
#2005-12-01| 563.54
#2005-12-02| 565.45
#2005-12-05| 567.02
#2005-12-06| 567.49
#2005-12-07| 564.85
#2005-12-08| 565.37
#2005-12-09| 566.83
#2005-12-12| 572.54
#2005-12-13| 574.70
#2005-12-14| 576.29
#2005-12-15| 573.34
#2005-12-16| 574.08
#2005-12-19| 573.81
#2005-12-20| 571.94
#2005-12-21| 578.38
#2005-12-22| 581.89
#2005-12-23| 583.66
#2005-12-26| .
#2005-12-27| 582.59
#2005-12-28| 585.68
#2005-12-29| 585.59
#2005-12-30| 581.16
#2006-01-02| .
#2006-01-03| 593.18
#2006-01-04| 597.50
#2006-01-05| 600.28
#2006-01-06| 607.53
#2006-01-09| 606.15
#2006-01-10| 602.82
#2006-01-11| 604.10
#2006-01-12| 603.76
#2006-01-13| 602.79
#2006-01-16| .
#2006-01-17| 597.15
#2006-01-18| 586.62
#2006-01-19| 593.45
#2006-01-20| 589.00
#2006-01-23| 591.51
#2006-01-24| 595.46
#2006-01-25| 598.07
#2006-01-26| 603.05
#2006-01-27| 606.71
#2006-01-30| 605.85
#2006-01-31| 610.07
#2006-02-01| 611.82
#2006-02-02| 607.25
#2006-02-03| 602.29
#2006-02-06| 606.34
#2006-02-07| 603.81
#2006-02-08| 597.75
#2006-02-09| 600.78
#2006-02-10| 600.06
#2006-02-13| 593.69
#2006-02-14| 599.99
#2006-02-15| 598.87
#2006-02-16| 603.02
#2006-02-17| 600.11
#2006-02-20| .
#2006-02-21| 598.09
#2006-02-22| 599.21
#2006-02-23| 604.30
#2006-02-24| 604.72
#2006-02-27| 607.88
#2006-02-28| 604.31
#2006-03-01| 606.09
#2006-03-02| 605.54
#2006-03-03| 601.42
#2006-03-06| 598.13
#2006-03-07| 593.59
#2006-03-08| 587.17
#2006-03-09| 592.45
#2006-03-10| 595.93
#2006-03-13| 600.41
#2006-03-14| 606.34
#2006-03-15| 609.44
#2006-03-16| 611.30
#2006-03-17| 613.17
#2006-03-20| 614.68
#2006-03-21| 610.24
#2006-03-22| 613.31
#2006-03-23| 609.83
#2006-03-24| 612.21
#2006-03-27| 612.65
#2006-03-28| 611.99
#2006-03-29| 610.52
#2006-03-30| 616.90
#2006-03-31| 613.49
#2006-04-03| 619.28
#2006-04-04| 623.01
#2006-04-05| 624.53
#2006-04-06| 627.23
#2006-04-07| 622.12
#2006-04-10| 620.50
#2006-04-11| 615.81
#2006-04-12| 613.59
#2006-04-13| 615.56
#2006-04-14| .
#2006-04-17| 618.18
#2006-04-18| 624.73
#2006-04-19| 630.96
#2006-04-20| 637.27
#2006-04-21| 642.73
#2006-04-24| 641.40
#2006-04-25| 639.89
#2006-04-26| 643.93
#2006-04-27| 646.17
#2006-04-28| 643.65
#2006-05-01| 648.50
#2006-05-02| 653.77
#2006-05-03| 652.64
#2006-05-04| 657.03
#2006-05-05| 663.22
#2006-05-08| 667.14
#2006-05-09| 669.66
#2006-05-10| 668.60
#2006-05-11| 663.22
#2006-05-12| 652.76
#2006-05-15| 645.69
#2006-05-16| 642.84
#2006-05-17| 635.66
#2006-05-18| 627.64
#2006-05-19| 623.19
#2006-05-22| 611.37
#2006-05-23| 615.33
#2006-05-24| 612.21
#2006-05-25| 616.71
#2006-05-26| 624.71
#2006-05-29| .
#2006-05-30| 617.96
#2006-05-31| 618.41
#2006-06-01| 618.86
#2006-06-02| 625.44
#2006-06-05| 616.15
#2006-06-06| 604.65
#2006-06-07| 595.04
#2006-06-08| 579.88
#2006-06-09| 582.46
#2006-06-12| 575.28
#2006-06-13| 559.39
#2006-06-14| 565.71
#2006-06-15| 578.81
#2006-06-16| 583.11
#2006-06-19| 576.57
#2006-06-20| 575.98
#2006-06-21| 581.65
#2006-06-22| 584.49
#2006-06-23| 589.46
#2006-06-26| 589.61
#2006-06-27| 588.01
#2006-06-28| 583.68
#2006-06-29| 597.22
#2006-06-30| 612.13
#2006-07-03| 615.62
#2006-07-04| .
#2006-07-05| 607.06
#2006-07-06| 605.42
#2006-07-07| 604.73
#2006-07-10| 606.58
#2006-07-11| 606.59
#2006-07-12| 601.78
#2006-07-13| 593.27
#2006-07-14| 585.03
#2006-07-17| 579.18
#2006-07-18| 574.97
#2006-07-19| 587.07
#2006-07-20| 589.71
#2006-07-21| 585.16
#2006-07-24| 590.04
#2006-07-25| 594.05
#2006-07-26| 594.19
#2006-07-27| 595.60
#2006-07-28| 602.92
#2006-07-31| 604.55
#2006-08-01| 597.44
#2006-08-02| 603.67
#2006-08-03| 603.75
#2006-08-04| 608.10
#2006-08-07| 600.03
#2006-08-08| 601.02
#2006-08-09| 603.61
#2006-08-10| 601.87
#2006-08-11| 600.74
#2006-08-14| 602.97
#2006-08-15| 612.06
#2006-08-16| 620.25
#2006-08-17| 623.41
#2006-08-18| 622.79
#2006-08-21| 619.81
#2006-08-22| 619.82
#2006-08-23| 618.57
#2006-08-24| 617.63
#2006-08-25| 615.98
#2006-08-28| 617.22
#2006-08-29| 619.66
#2006-08-30| 622.59
#2006-08-31| 624.41
#2006-09-01| 627.95
#2006-09-04| .
#2006-09-05| 629.10
#2006-09-06| 622.44
#2006-09-07| 614.60
#2006-09-08| 617.39
#2006-09-11| 609.55
#2006-09-12| 613.48
#2006-09-13| 615.43
#2006-09-14| 620.09
#2006-09-15| 620.53
#2006-09-18| 622.20
#2006-09-19| 621.76
#2006-09-20| 625.62
#2006-09-21| 627.40
#2006-09-22| 625.48
#2006-09-25| 627.95
#2006-09-26| 631.74
#2006-09-27| 634.95
#2006-09-28| 636.39
#2006-09-29| 635.14
#2006-10-02| 638.62
#2006-10-03| 636.52
#2006-10-04| 635.87
#2006-10-05| 641.87
#2006-10-06| 638.04
#2006-10-09| 640.54
#2006-10-10| 639.20
#2006-10-11| 633.36
#2006-10-12| 638.20
#2006-10-13| 640.95
#2006-10-16| 647.34
#2006-10-17| 643.51
#2006-10-18| 644.96
#2006-10-19| 648.41
#2006-10-20| 647.79
#2006-10-23| 649.02
#2006-10-24| 651.67
#2006-10-25| 655.15
#2006-10-26| 659.30
#2006-10-27| 658.36
#2006-10-30| 657.17
#2006-10-31| 657.74
#2006-11-01| 661.07
#2006-11-02| 661.79
#2006-11-03| 659.09
#2006-11-06| 665.13
#2006-11-07| 668.19
#2006-11-08| 665.74
#2006-11-09| 665.60
#2006-11-10| 668.37
#2006-11-13| 668.72
#2006-11-14| 672.45
#2006-11-15| 673.30
#2006-11-16| 673.51
#2006-11-17| 669.02
#2006-11-20| 664.14
#2006-11-21| 665.82
#2006-11-22| 674.30
#2006-11-23| .
#2006-11-24| 676.90
#2006-11-27| 670.63
#2006-11-28| 669.58
#2006-11-29| 677.46
#2006-11-30| 678.66
#2006-12-01| 679.46
#2006-12-04| 685.50
#2006-12-05| 688.00
#2006-12-06| 690.08
#2006-12-07| 691.37
#2006-12-08| 691.17
#2006-12-11| 690.07
#2006-12-12| 689.18
#2006-12-13| 692.00
#2006-12-14| 694.56
#2006-12-15| 696.52
#2006-12-18| 696.17
#2006-12-19| 693.70
#2006-12-20| 700.78
#2006-12-21| 696.62
#2006-12-22| 692.24
#2006-12-25| .
#2006-12-26| 695.29
#2006-12-27| 702.25
#2006-12-28| 700.83
#2006-12-29| 698.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 703.51
#2007-01-04| 698.31
#2007-01-05| 689.55
#2007-01-08| 688.52
#2007-01-09| 690.18
#2007-01-10| 684.58
#2007-01-11| 690.80
#2007-01-12| 702.27
#2007-01-15| .
#2007-01-16| 707.75
#2007-01-17| 711.04
#2007-01-18| 710.25
#2007-01-19| 713.33
#2007-01-22| 709.70
#2007-01-23| 714.41
#2007-01-24| 719.00
#2007-01-25| 711.91
#2007-01-26| 708.13
#2007-01-29| 710.06
#2007-01-30| 710.85
#2007-01-31| 715.65
#2007-02-01| 724.76
#2007-02-02| 722.86
#2007-02-05| 719.66
#2007-02-06| 724.48
#2007-02-07| 726.68
#2007-02-08| 720.55
#2007-02-09| 722.20
#2007-02-12| 719.88
#2007-02-13| 726.40
#2007-02-14| 731.99
#2007-02-15| 735.91
#2007-02-16| 735.74
#2007-02-19| .
#2007-02-20| 736.79
#2007-02-21| 736.89
#2007-02-22| 740.23
#2007-02-23| 742.50
#2007-02-26| 746.91
#2007-02-27| 731.13
#2007-02-28| 721.36
#2007-03-01| 715.53
#2007-03-02| 709.97
#2007-03-05| 695.67
#2007-03-06| 708.48
#2007-03-07| 710.11
#2007-03-08| 719.08
#2007-03-09| 719.66
#2007-03-12| 729.38
#2007-03-13| 720.39
#2007-03-14| 712.34
#2007-03-15| 723.61
#2007-03-16| 720.88
#2007-03-19| 728.81
#2007-03-20| 734.72
#2007-03-21| 739.41
#2007-03-22| 747.18
#2007-03-23| 746.22
#2007-03-26| 749.06
#2007-03-27| 745.07
#2007-03-28| 743.88
#2007-03-29| 746.87
#2007-03-30| 747.81
#2007-04-02| 745.71
#2007-04-03| 752.54
#2007-04-04| 757.18
#2007-04-05| 760.24
#2007-04-06| .
#2007-04-09| 765.02
#2007-04-10| 765.81
#2007-04-11| 761.80
#2007-04-12| 765.28
#2007-04-13| 768.80
#2007-04-16| 779.77
#2007-04-17| 776.87
#2007-04-18| 777.67
#2007-04-19| 773.56
#2007-04-20| 779.87
#2007-04-23| 775.78
#2007-04-24| 777.90
#2007-04-25| 783.70
#2007-04-26| 783.69
#2007-04-27| 780.30
#2007-04-30| 774.22
#2007-05-01| 771.32
#2007-05-02| 775.59
#2007-05-03| 780.96
#2007-05-04| 782.03
#2007-05-07| 788.44
#2007-05-08| 782.39
#2007-05-09| 786.19
#2007-05-10| 779.11
#2007-05-11| 782.48
#2007-05-14| 781.56
#2007-05-15| 783.47
#2007-05-16| 785.01
#2007-05-17| 786.55
#2007-05-18| 792.93
#2007-05-21| 798.40
#2007-05-22| 801.38
#2007-05-23| 799.02
#2007-05-24| 790.35
#2007-05-25| 791.57
#2007-05-28| .
#2007-05-29| 793.99
#2007-05-30| 795.24
#2007-05-31| 803.16
#2007-06-01| 810.35
#2007-06-04| 812.78
#2007-06-05| 815.79
#2007-06-06| 802.58
#2007-06-07| 791.91
#2007-06-08| 791.58
#2007-06-11| 796.54
#2007-06-12| 792.13
#2007-06-13| 796.75
#2007-06-14| 806.69
#2007-06-15| 817.91
#2007-06-18| 822.54
#2007-06-19| 827.88
#2007-06-20| 829.05
#2007-06-21| 830.23
#2007-06-22| 829.93
#2007-06-25| 828.57
#2007-06-26| 824.81
#2007-06-27| 820.66
#2007-06-28| 828.04
#2007-06-29| 835.41
#2007-07-02| 844.15
#2007-07-03| 846.61
#2007-07-04| .
#2007-07-05| 848.66
#2007-07-06| 852.25
#2007-07-09| 855.67
#2007-07-10| 848.19
#2007-07-11| 850.79
#2007-07-12| 859.68
#2007-07-13| 870.81
#2007-07-16| 871.60
#2007-07-17| 878.46
#2007-07-18| 872.19
#2007-07-19| 879.24
#2007-07-20| 874.40
#2007-07-23| 876.85
#2007-07-24| 865.47
#2007-07-25| 855.84
#2007-07-26| 841.64
#2007-07-27| 822.21
#2007-07-30| 834.96
#2007-07-31| 839.52
#2007-08-01| 832.69
#2007-08-02| 834.79
#2007-08-03| 827.60
#2007-08-06| 831.30
#2007-08-07| 830.89
#2007-08-08| 845.32
#2007-08-09| 829.45
#2007-08-10| 821.79
#2007-08-13| 825.22
#2007-08-14| 814.36
#2007-08-15| 801.54
#2007-08-16| 782.00
#2007-08-17| 780.34
#2007-08-20| 795.00
#2007-08-21| 803.16
#2007-08-22| 816.83
#2007-08-23| 819.72
#2007-08-24| 826.92
#2007-08-27| 827.14
#2007-08-28| 817.83
#2007-08-29| 823.78
#2007-08-30| 830.19
#2007-08-31| 845.16
#2007-09-03| .
#2007-09-04| 848.92
#2007-09-05| 839.81
#2007-09-06| 845.01
#2007-09-07| 833.70
#2007-09-10| 827.82
#2007-09-11| 836.48
#2007-09-12| 836.53
#2007-09-13| 837.00
#2007-09-14| 839.62
#2007-09-17| 838.52
#2007-09-18| 852.08
#2007-09-19| 873.07
#2007-09-20| 877.63
#2007-09-21| 883.51
#2007-09-24| 886.62
#2007-09-25| 888.68
#2007-09-26| 894.08
#2007-09-27| 901.89
#2007-09-28| 902.64
#2007-10-01| 911.02
#2007-10-02| 907.16
#2007-10-03| 904.86
#2007-10-04| 905.91
#2007-10-05| 912.98
#2007-10-08| 909.81
#2007-10-09| 923.62
#2007-10-10| 924.39
#2007-10-11| 930.32
#2007-10-12| 931.80
#2007-10-15| 931.23
#2007-10-16| 925.67
#2007-10-17| 926.60
#2007-10-18| 934.04
#2007-10-19| 921.42
#2007-10-22| 906.47
#2007-10-23| 922.95
#2007-10-24| 921.31
#2007-10-25| 928.20
#2007-10-26| 939.49
#2007-10-29| 949.15
#2007-10-30| 938.99
#2007-10-31| 949.98
#2007-11-01| 932.42
#2007-11-02| 934.43
#2007-11-05| 925.88
#2007-11-06| 938.52
#2007-11-07| 934.52
#2007-11-08| 932.83
#2007-11-09| 921.66
#2007-11-12| 893.77
#2007-11-13| 898.95
#2007-11-14| 912.14
#2007-11-15| 895.99
#2007-11-16| 890.28
#2007-11-19| 870.64
#2007-11-20| 882.72
#2007-11-21| 867.02
#2007-11-22| .
#2007-11-23| 877.98
#2007-11-26| 877.79
#2007-11-27| 880.67
#2007-11-28| 898.94
#2007-11-29| 908.00
#2007-11-30| 916.26
#2007-12-03| 920.00
#2007-12-04| 920.55
#2007-12-05| 929.91
#2007-12-06| 936.79
#2007-12-07| 942.04
#2007-12-10| 945.34
#2007-12-11| 935.67
#2007-12-12| 940.58
#2007-12-13| 934.54
#2007-12-14| 924.27
#2007-12-17| 904.93
#2007-12-18| 906.33
#2007-12-19| 906.42
#2007-12-20| 917.80
#2007-12-21| 934.02
#2007-12-24| 942.84
#2007-12-25| .
#2007-12-26| 950.70
#2007-12-27| 951.40
#2007-12-28| 955.10
#2007-12-31| 952.84
#2008-01-01| .
#2008-01-02| 951.37
#2008-01-03| 959.93
#2008-01-04| 951.74
#2008-01-07| 948.48
#2008-01-08| 946.66
#2008-01-09| 950.10
#2008-01-10| 941.26
#2008-01-11| 937.86
#2008-01-14| 960.35
#2008-01-15| 939.87
#2008-01-16| 902.15
#2008-01-17| 874.22
#2008-01-18| 871.57
#2008-01-21| .
#2008-01-22| 823.74
#2008-01-23| 824.97
#2008-01-24| 857.09
#2008-01-25| 866.42
#2008-01-28| 865.01
#2008-01-29| 874.56
#2008-01-30| 861.06
#2008-01-31| 876.41
#2008-02-01| 890.50
#2008-02-04| 896.14
#2008-02-05| 868.39
#2008-02-06| 864.53
#2008-02-07| 852.48
#2008-02-08| 854.39
#2008-02-11| 859.84
#2008-02-12| 876.28
#2008-02-13| 877.87
#2008-02-14| 891.75
#2008-02-15| 888.61
#2008-02-18| .
#2008-02-19| 905.22
#2008-02-20| 894.42
#2008-02-21| 898.17
#2008-02-22| 897.25
#2008-02-25| 918.67
#2008-02-26| 924.35
#2008-02-27| 932.24
#2008-02-28| 925.65
#2008-02-29| 911.85
#2008-03-03| 901.99
#2008-03-04| 890.67
#2008-03-05| 904.58
#2008-03-06| 906.54
#2008-03-07| 881.35
#2008-03-10| 856.86
#2008-03-11| 883.14
#2008-03-12| 891.91
#2008-03-13| 892.17
#2008-03-14| 887.48
#2008-03-17| 870.76
#2008-03-18| 895.19
#2008-03-19| 871.75
#2008-03-20| 858.61
#2008-03-21| .
#2008-03-24| 876.89
#2008-03-25| 907.73
#2008-03-26| 909.81
#2008-03-27| 908.95
#2008-03-28| 908.45
#2008-03-31| 905.67
#2008-04-01| 911.95
#2008-04-02| 919.17
#2008-04-03| 935.97
#2008-04-04| 945.16
#2008-04-07| 950.20
#2008-04-08| 950.03
#2008-04-09| 948.84
#2008-04-10| 953.21
#2008-04-11| 955.13
#2008-04-14| 957.85
#2008-04-15| 961.39
#2008-04-16| 993.63
#2008-04-17| 988.74
#2008-04-18|1000.48
#2008-04-21|1014.89
#2008-04-22|1004.04
#2008-04-23| 995.34
#2008-04-24| 980.13
#2008-04-25| 994.70
#2008-04-28| 984.99
#2008-04-29| 965.87
#2008-04-30| 970.05
#2008-05-01| 967.90
#2008-05-02| 975.10
#2008-05-05| 982.39
#2008-05-06| 988.29
#2008-05-07| 981.51
#2008-05-08| 987.99
#2008-05-09| 975.31
#2008-05-12| 983.31
#2008-05-13| 983.87
#2008-05-14| 991.63
#2008-05-15| 999.61
#2008-05-16|1007.89
#2008-05-19|1007.97
#2008-05-20|1005.78
#2008-05-21| 998.00
#2008-05-22| 999.33
#2008-05-23| 989.48
#2008-05-26| .
#2008-05-27| 977.65
#2008-05-28| 993.25
#2008-05-29| 995.21
#2008-05-30|1001.49
#2008-06-02| 999.33
#2008-06-03|1006.23
#2008-06-04|1006.90
#2008-06-05|1021.76
#2008-06-06|1012.98
#2008-06-09|1013.28
#2008-06-10| 995.51
#2008-06-11| 995.51
#2008-06-12| 992.01
#2008-06-13|1000.59
#2008-06-16|1008.54
#2008-06-17|1024.38
#2008-06-18|1015.94
#2008-06-19|1006.78
#2008-06-20| 994.92
#2008-06-23| 992.28
#2008-06-24| 976.41
#2008-06-25| 976.18
#2008-06-26| 964.89
#2008-06-27| 965.81
#2008-06-30| 963.61
#2008-07-01| 954.26
#2008-07-02| 931.76
#2008-07-03| 920.59
#2008-07-04| .
#2008-07-07| 918.74
#2008-07-08| 910.87
#2008-07-09| 919.79
#2008-07-10| 928.38
#2008-07-11| 925.33
#2008-07-14| 929.25
#2008-07-15| 917.53
#2008-07-16| 912.59
#2008-07-17| 920.21
#2008-07-18| 911.45
#2008-07-21| 929.24
#2008-07-22| 932.48
#2008-07-23| 920.66
#2008-07-24| 909.93
#2008-07-25| 913.65
#2008-07-28| 911.63
#2008-07-29| 906.62
#2008-07-30| 924.66
#2008-07-31| 921.03
#2008-08-01| 908.78
#2008-08-04| 884.59
#2008-08-05| 875.41
#2008-08-06| 888.60
#2008-08-07| 879.76
#2008-08-08| 870.66
#2008-08-11| 870.69
#2008-08-12| 867.09
#2008-08-13| 872.54
#2008-08-14| 872.76
#2008-08-15| 861.16
#2008-08-18| 861.86
#2008-08-19| 855.08
#2008-08-20| 864.37
#2008-08-21| 869.29
#2008-08-22| 867.05
#2008-08-25| 860.79
#2008-08-26| 858.43
#2008-08-27| 864.25
#2008-08-28| 867.05
#2008-08-29| 869.85
#2008-09-01| .
#2008-09-02| 851.88
#2008-09-03| 840.53
#2008-09-04| 818.24
#2008-09-05| 812.31
#2008-09-08| 817.24
#2008-09-09| 789.40
#2008-09-10| 788.20
#2008-09-11| 789.59
#2008-09-12| 812.29
#2008-09-15| 790.98
#2008-09-16| 789.63
#2008-09-17| 770.75
#2008-09-18| 777.89
#2008-09-19| 822.86
#2008-09-22| 818.14
#2008-09-23| 800.74
#2008-09-24| 794.92
#2008-09-25| 790.03
#2008-09-26| 765.53
#2008-09-29| 716.62
#2008-09-30| 716.87
#2008-10-01| 711.10
#2008-10-02| 657.31
#2008-10-03| 658.10
#2008-10-06| 620.58
#2008-10-07| 610.68
#2008-10-08| 587.95
#2008-10-09| 575.10
#2008-10-10| 550.33
#2008-10-13| 591.35
#2008-10-14| 610.92
#2008-10-15| 564.51
#2008-10-16| 542.52
#2008-10-17| 544.67
#2008-10-20| 567.90
#2008-10-21| 557.28
#2008-10-22| 518.64
#2008-10-23| 517.54
#2008-10-24| 496.30
#2008-10-27| 461.48
#2008-10-28| 489.55
#2008-10-29| 528.72
#2008-10-30| 549.54
#2008-10-31| 556.87
#2008-11-03| 561.95
#2008-11-04| 589.67
#2008-11-05| 575.92
#2008-11-06| 538.63
#2008-11-07| 547.82
#2008-11-10| 557.64
#2008-11-11| 532.55
#2008-11-12| 510.40
#2008-11-13| 518.37
#2008-11-14| 511.38
#2008-11-17| 503.80
#2008-11-18| 497.14
#2008-11-19| 468.77
#2008-11-20| 437.71
#2008-11-21| 446.65
#2008-11-24| 469.19
#2008-11-25| 483.28
#2008-11-26| 487.39
#2008-11-27| .
#2008-11-28| 495.24
#2008-12-01| 463.96
#2008-12-02| 467.54
#2008-12-03| 468.37
#2008-12-04| 464.09
#2008-12-05| 459.45
#2008-12-08| 494.77
#2008-12-09| 497.19
#2008-12-10| 508.67
#2008-12-11| 504.97
#2008-12-12| 501.39
#2008-12-15| 511.06
#2008-12-16| 527.85
#2008-12-17| 540.79
#2008-12-18| 535.09
#2008-12-19| 520.66
#2008-12-22| 509.01
#2008-12-23| 506.87
#2008-12-24| 504.69
#2008-12-25| .
#2008-12-26| 510.56
#2008-12-29| 516.66
#2008-12-30| 527.46
#2008-12-31| 525.97
#2009-01-01| .
#2009-01-02| 540.63
#2009-01-05| 542.23
#2009-01-06| 548.93
#2009-01-07| 549.24
#2009-01-08| 547.38
#2009-01-09| 536.85
#2009-01-12| 524.62
#2009-01-13| 517.28
#2009-01-14| 505.72
#2009-01-15| 498.70
#2009-01-16| 510.44
#2009-01-19| .
#2009-01-20| 486.24
#2009-01-21| 492.16
#2009-01-22| 489.51
#2009-01-23| 484.67
#2009-01-26| 491.70
#2009-01-27| 493.30
#2009-01-28| 507.59
#2009-01-29| 500.72
#2009-01-30| 483.07
#2009-02-02| 477.05
#2009-02-03| 483.17
#2009-02-04| 493.85
#2009-02-05| 498.23
#2009-02-06| 512.82
#2009-02-09| 518.49
#2009-02-10| 506.16
#2009-02-11| 503.70
#2009-02-12| 497.02
#2009-02-13| 500.42
#2009-02-16| .
#2009-02-17| 474.73
#2009-02-18| 473.89
#2009-02-19| 475.18
#2009-02-20| 464.55
#2009-02-23| 453.14
#2009-02-24| 456.03
#2009-02-25| 451.84
#2009-02-26| 454.67
#2009-02-27| 451.69
#2009-03-02| 427.76
#2009-03-03| 426.07
#2009-03-04| 440.96
#2009-03-05| 427.95
#2009-03-06| 427.60
#2009-03-09| 429.17
#2009-03-10| 451.90
#2009-03-11| 462.08
#2009-03-12| 461.93
#2009-03-13| 466.45
#2009-03-16| 474.14
#2009-03-17| 472.77
#2009-03-18| 477.88
#2009-03-19| 494.55
#2009-03-20| 492.74
#2009-03-23| 510.08
#2009-03-24| 513.81
#2009-03-25| 514.77
#2009-03-26| 523.42
#2009-03-27| 512.69
#2009-03-30| 489.61
#2009-03-31| 493.42
#2009-04-01| 501.57
#2009-04-02| 526.16
#2009-04-03| 533.10
#2009-04-06| 529.84
#2009-04-07| 517.31
#2009-04-08| 519.36
#2009-04-09| 541.58
#2009-04-10| .
#2009-04-13| 547.29
#2009-04-14| 547.63
#2009-04-15| 547.54
#2009-04-16| 552.81
#2009-04-17| 552.63
#2009-04-20| 538.25
#2009-04-21| 542.42
#2009-04-22| 547.21
#2009-04-23| 544.75
#2009-04-24| 559.63
#2009-04-27| 553.81
#2009-04-28| 545.85
#2009-04-29| 554.72
#2009-04-30| 568.34
#2009-05-01| 570.52
#2009-05-04| 589.82
#2009-05-05| 587.74
#2009-05-06| 587.73
#2009-05-07| 587.04
#2009-05-08| 598.11
#2009-05-11| 597.27
#2009-05-12| 601.34
#2009-05-13| 589.00
#2009-05-14| 590.57
#2009-05-15| 596.94
#2009-05-18| 605.17
#2009-05-19| 617.47
#2009-05-20| 631.27
#2009-05-21| 618.35
#2009-05-22| 624.66
#2009-05-25| .
#2009-05-26| 631.56
#2009-05-27| 623.84
#2009-05-28| 623.39
#2009-05-29| 635.36
#2009-06-01| 652.65
#2009-06-02| 659.02
#2009-06-03| 648.29
#2009-06-04| 647.07
#2009-06-05| 640.45
#2009-06-08| 628.81
#2009-06-09| 637.12
#2009-06-10| 641.65
#2009-06-11| 649.63
#2009-06-12| 644.55
#2009-06-15| 625.25
#2009-06-16| 616.69
#2009-06-17| 603.15
#2009-06-18| 604.12
#2009-06-19| 604.93
#2009-06-22| 586.77
#2009-06-23| 586.55
#2009-06-24| 596.69
#2009-06-25| 595.92
#2009-06-26| 601.99
#2009-06-29| 606.64
#2009-06-30| 603.23
#2009-07-01| 609.82
#2009-07-02| 598.92
#2009-07-03| .
#2009-07-06| 592.58
#2009-07-07| 585.76
#2009-07-08| 579.09
#2009-07-09| 584.70
#2009-07-10| 578.17
#2009-07-13| 582.85
#2009-07-14| 588.09
#2009-07-15| 605.91
#2009-07-16| 615.29
#2009-07-17| 616.35
#2009-07-20| 624.76
#2009-07-21| 634.48
#2009-07-22| 639.23
#2009-07-23| 655.32
#2009-07-24| 656.21
#2009-07-27| 659.89
#2009-07-28| 657.06
#2009-07-29| 658.28
#2009-07-30| 667.81
#2009-07-31| 676.90
#2009-08-03| 695.31
#2009-08-04| 694.30
#2009-08-05| 692.83
#2009-08-06| 691.60
#2009-08-07| 689.44
#2009-08-10| 687.19
#2009-08-11| 683.74
#2009-08-12| 688.06
#2009-08-13| 702.52
#2009-08-14| 693.54
#2009-08-17| 672.83
#2009-08-18| 678.35
#2009-08-19| 683.89
#2009-08-20| 690.60
#2009-08-21| 699.56
#2009-08-24| 707.36
#2009-08-25| 706.98
#2009-08-26| 701.80
#2009-08-27| 694.68
#2009-08-28| 704.47
#2009-08-31| 696.53
#2009-09-01| 688.25
#2009-09-02| 683.65
#2009-09-03| 685.07
#2009-09-04| 689.61
#2009-09-07| .
#2009-09-08| 713.77
#2009-09-09| 720.79
#2009-09-10| 723.81
#2009-09-11| 727.89
#2009-09-14| 728.25
#2009-09-15| 736.54
#2009-09-16| 751.62
#2009-09-17| 758.18
#2009-09-18| 756.66
#2009-09-21| 747.00
#2009-09-22| 754.22
#2009-09-23| 746.81
#2009-09-24| 740.05
#2009-09-25| 732.46
#2009-09-28| 740.55
#2009-09-29| 738.11
#2009-09-30| 736.86
#2009-10-01| 715.53
#2009-10-02| 705.14
#2009-10-05| 710.73
#2009-10-06| 730.46
#2009-10-07| 733.86
#2009-10-08| 746.94
#2009-10-09| 747.92
#2009-10-12| 753.32
#2009-10-13| 750.93
#2009-10-14| 768.95
#2009-10-15| 769.61
#2009-10-16| 762.79
#2009-10-19| 777.44
#2009-10-20| 772.15
#2009-10-21| 769.62
#2009-10-22| 767.86
#2009-10-23| 760.96
#2009-10-26| 753.11
#2009-10-27| 744.94
#2009-10-28| 725.66
#2009-10-29| 734.48
#2009-10-30| 720.14
#2009-11-02| 720.98
#2009-11-03| 718.40
#2009-11-04| 727.08
#2009-11-05| 738.72
#2009-11-06| 743.09
#2009-11-09| 762.05
#2009-11-10| 760.53
#2009-11-11| 767.06
#2009-11-12| 765.66
#2009-11-13| 767.53
#2009-11-16| 780.97
#2009-11-17| 779.09
#2009-11-18| 781.67
#2009-11-19| 769.53
#2009-11-20| 770.82
#2009-11-23| 783.79
#2009-11-24| 779.92
#2009-11-25| 789.53
#2009-11-26| .
#2009-11-27| 767.79
#2009-11-30| 774.05
#2009-12-01| 793.23
#2009-12-02| 803.71
#2009-12-03| 803.75
#2009-12-04| 797.67
#2009-12-07| 800.86
#2009-12-08| 790.29
#2009-12-09| 793.81
#2009-12-10| 791.94
#2009-12-11| 798.49
#2009-12-14| 802.79
#2009-12-15| 795.77
#2009-12-16| 802.48
#2009-12-17| 784.81
#2009-12-18| 778.42
#2009-12-21| 785.95
#2009-12-22| 787.01
#2009-12-23| 794.07
#2009-12-24| 799.17
#2009-12-25| .
#2009-12-28| 803.67
#2009-12-29| 803.57
#2009-12-30| 797.10
#2009-12-31| 795.25
#2010-01-01| .
#2010-01-04| 813.92
#2010-01-05| 817.36
#2010-01-06| 822.35
#2010-01-07| 820.55
#2010-01-08| 821.82
#2010-01-11| 829.38
#2010-01-12| 821.07
#2010-01-13| 822.16
#2010-01-14| 823.43
#2010-01-15| 814.88
#2010-01-18| .
#2010-01-19| 820.17
#2010-01-20| 805.42
#2010-01-21| 790.25
#2010-01-22| 780.64
#2010-01-25| 778.07
#2010-01-26| 772.07
#2010-01-27| 768.35
#2010-01-28| 757.62
#2010-01-29| 752.10
#2010-02-01| 759.41
#2010-02-02| 766.16
#2010-02-03| 768.80
#2010-02-04| 748.77
#2010-02-05| 738.54
#2010-02-08| 738.67
#2010-02-09| 746.95
#2010-02-10| 748.13
#2010-02-11| 752.71
#2010-02-12| 755.74
#2010-02-15| .
#2010-02-16| 766.49
#2010-02-17| 773.88
#2010-02-18| 776.08
#2010-02-19| 770.79
#2010-02-22| 775.06
#2010-02-23| 769.71
#2010-02-24| 766.33
#2010-02-25| 761.25
#2010-02-26| 766.97
#2010-03-01| 775.23
#2010-03-02| 784.56
#2010-03-03| 794.55
#2010-03-04| 789.37
#2010-03-05| 800.64
#2010-03-08| 803.93
#2010-03-09| 802.48
#2010-03-10| 806.69
#2010-03-11| 806.13
#2010-03-12| 816.74
#2010-03-15| 810.52
#2010-03-16| 819.00
#2010-03-17| 824.31
#2010-03-18| 817.39
#2010-03-19| 811.74
#2010-03-22| 816.31
#2010-03-23| 817.82
#2010-03-24| 811.53
#2010-03-25| 809.82
#2010-03-26| 814.04
#2010-03-29| 817.25
#2010-03-30| 819.99
#2010-03-31| 819.99
#2010-04-01| 828.56
#2010-04-02| .
#2010-04-05| 831.87
#2010-04-06| 829.08
#2010-04-07| 826.81
#2010-04-08| 824.75
#2010-04-09| 832.78
#2010-04-12| 834.12
#2010-04-13| 828.33
#2010-04-14| 833.58
#2010-04-15| 835.99
#2010-04-16| 824.78
#2010-04-19| 816.72
#2010-04-20| 822.57
#2010-04-21| 825.28
#2010-04-22| 821.20
#2010-04-23| 831.92
#2010-04-26| 839.70
#2010-04-27| 826.47
#2010-04-28| 819.23
#2010-04-29| 826.42
#2010-04-30| 821.02
#2010-05-03| 819.88
#2010-05-04| 796.03
#2010-05-05| 782.73
#2010-05-06| 765.72
#2010-05-07| 748.72
#2010-05-10| 782.56
#2010-05-11| 775.79
#2010-05-12| 787.22
#2010-05-13| 788.51
#2010-05-14| 769.41
#2010-05-17| 761.50
#2010-05-18| 759.68
#2010-05-19| 745.23
#2010-05-20| 724.67
#2010-05-21| 729.60
#2010-05-24| 722.20
#2010-05-25| 705.65
#2010-05-26| 710.49
#2010-05-27| 734.91
#2010-05-28| 732.79
#2010-05-31| .
#2010-06-01| 724.59
#2010-06-02| 727.09
#2010-06-03| 734.39
#2010-06-04| 717.08
#2010-06-07| 704.59
#2010-06-08| 708.86
#2010-06-09| 716.28
#2010-06-10| 732.47
#2010-06-11| 737.90
#2010-06-14| 747.36
#2010-06-15| 756.35
#2010-06-16| 761.07
#2010-06-17| 763.84
#2010-06-18| 765.03
#2010-06-21| 773.60
#2010-06-22| 763.77
#2010-06-23| 756.93
#2010-06-24| 749.43
#2010-06-25| 744.71
#2010-06-28| 748.84
#2010-06-29| 722.81
#2010-06-30| 717.56
#2010-07-01| 713.99
#2010-07-02| 713.04
#2010-07-05| .
#2010-07-06| 723.03
#2010-07-07| 732.15
#2010-07-08| 745.44
#2010-07-09| 754.07
#2010-07-12| 751.32
#2010-07-13| 763.72
#2010-07-14| 767.98
#2010-07-15| 770.27
#2010-07-16| 758.81
#2010-07-19| 755.08
#2010-07-20| 757.00
#2010-07-21| 758.98
#2010-07-22| 770.86
#2010-07-23| 779.05
#2010-07-26| 785.42
#2010-07-27| 784.11
#2010-07-28| 785.24
#2010-07-29| 790.24
#2010-07-30| 789.40
#2010-08-02| 812.73
#2010-08-03| 810.74
#2010-08-04| 811.97
#2010-08-05| 818.39
#2010-08-06| 820.34
#2010-08-09| 823.79
#2010-08-10| 812.11
#2010-08-11| 790.38
#2010-08-12| 787.93
#2010-08-13| 786.86
#2010-08-16| 789.51
#2010-08-17| 811.72
#2010-08-18| 815.70
#2010-08-19| 808.28
#2010-08-20| 795.90
#2010-08-23| 794.80
#2010-08-24| 783.72
#2010-08-25| 775.17
#2010-08-26| 781.62
#2010-08-27| 792.06
#2010-08-30| 789.77
#2010-08-31| 790.42
#2010-09-01| 809.88
#2010-09-02| 815.86
#2010-09-03| 823.79
#2010-09-06| .
#2010-09-07| 821.18
#2010-09-08| 823.36
#2010-09-09| 828.21
#2010-09-10| 832.28
#2010-09-13| 846.00
#2010-09-14| 850.51
#2010-09-15| 849.70
#2010-09-16| 851.96
#2010-09-17| 853.29
#2010-09-20| 864.81
#2010-09-21| 862.24
#2010-09-22| 868.22
#2010-09-23| 864.11
#2010-09-24| 877.42
#2010-09-27| 879.65
#2010-09-28| 882.46
#2010-09-29| 881.03
#2010-09-30| 876.19
#2010-10-01| 880.22
#2010-10-04| 874.26
#2010-10-05| 893.09
#2010-10-06| 904.58
#2010-10-07| 903.72
#2010-10-08| 914.21
#2010-10-11| 914.09
#2010-10-12| 910.26
#2010-10-13| 925.53
#2010-10-14| 936.17
#2010-10-15| 936.76
#2010-10-18| 935.57
#2010-10-19| 921.23
#2010-10-20| 935.41
#2010-10-21| 943.10
#2010-10-22| 940.65
#2010-10-25| 953.47
#2010-10-26| 949.34
#2010-10-27| 939.38
#2010-10-28| 939.38
#2010-10-29| 938.95
#2010-11-01| 942.72
#2010-11-02| 952.45
#2010-11-03| 950.92
#2010-11-04| 974.22
#2010-11-05| 976.92
#2010-11-08| 976.94
#2010-11-09| 976.80
#2010-11-10| 963.75
#2010-11-11| 962.00
#2010-11-12| 947.32
#2010-11-15| 944.45
#2010-11-16| 927.44
#2010-11-17| 929.28
#2010-11-18| 950.48
#2010-11-19| 955.70
#2010-11-22| 955.60
#2010-11-23| 940.75
#2010-11-24| 952.88
#2010-11-25| .
#2010-11-26| 943.67
#2010-11-29| 933.92
#2010-11-30| 932.09
#2010-12-01| 950.85
#2010-12-02| 963.21
#2010-12-03| 974.57
#2010-12-06| 977.30
#2010-12-07| 981.91
#2010-12-08| 973.39
#2010-12-09| 971.33
#2010-12-10| 973.68
#2010-12-13| 979.32
#2010-12-14| 982.60
#2010-12-15| 984.47
#2010-12-16| 984.04
#2010-12-17| 982.53
#2010-12-20| 981.31
#2010-12-21| 993.10
#2010-12-22| 992.40
#2010-12-23| 994.32
#2010-12-24| .
#2010-12-27| 993.85
#2010-12-28| 996.30
#2010-12-29|1006.17
#2010-12-30|1006.54
#2010-12-31|1011.91
#2011-01-03|1015.23
#2011-01-04|1010.96
#2011-01-05|1005.27
#2011-01-06|1009.97
#2011-01-07|1003.18
#2011-01-10| 997.80
#2011-01-11|1001.72
#2011-01-12|1019.34
#2011-01-13|1025.78
#2011-01-14|1026.30
#2011-01-17| .
#2011-01-18|1033.42
#2011-01-19|1026.38
#2011-01-20|1002.77
#2011-01-21|1005.51
#2011-01-24|1011.38
#2011-01-25|1015.51
#2011-01-26|1028.52
#2011-01-27|1029.96
#2011-01-28|1020.47
#2011-01-31|1025.67
#2011-02-01|1046.07
#2011-02-02|1050.75
#2011-02-03|1045.24
#2011-02-04|1046.11
#2011-02-07|1053.88
#2011-02-08|1058.96
#2011-02-09|1055.38
#2011-02-10|1052.38
#2011-02-11|1051.15
#2011-02-14|1059.45
#2011-02-15|1058.77
#2011-02-16|1060.34
#2011-02-17|1069.90
#2011-02-18|1072.74
#2011-02-21| .
#2011-02-22|1044.82
#2011-02-23|1033.04
#2011-02-24|1028.35
#2011-02-25|1040.61
#2011-02-28|1055.20
#2011-03-01|1051.53
#2011-03-02|1049.89
#2011-03-03|1066.52
#2011-03-04|1066.33
#2011-03-07|1055.67
#2011-03-08|1052.51
#2011-03-09|1047.11
#2011-03-10|1024.93
#2011-03-11|1020.61
#2011-03-14|1014.19
#2011-03-15| 984.09
#2011-03-16| 987.71
#2011-03-17|1004.30
#2011-03-18|1014.36
#2011-03-21|1030.89
#2011-03-22|1035.01
#2011-03-23|1034.63
#2011-03-24|1046.30
#2011-03-25|1051.51
#2011-03-28|1046.94
#2011-03-29|1052.90
#2011-03-30|1067.86
#2011-03-31|1074.77
#2011-04-01|1082.69
#2011-04-04|1092.86
#2011-04-05|1090.70
#2011-04-06|1096.05
#2011-04-07|1091.27
#2011-04-08|1099.35
#2011-04-11|1096.00
#2011-04-12|1078.17
#2011-04-13|1086.20
#2011-04-14|1086.92
#2011-04-15|1091.45
#2011-04-18|1076.19
#2011-04-19|1084.61
#2011-04-20|1114.94
#2011-04-21|1133.88
#2011-04-22| .
#2011-04-25|1131.48
#2011-04-26|1138.99
#2011-04-27|1139.44
#2011-04-28|1152.91
#2011-04-29|1160.21
#2011-05-02|1163.85
#2011-05-03|1149.70
#2011-05-04|1131.50
#2011-05-05|1123.20
#2011-05-06|1126.49
#2011-05-09|1119.92
#2011-05-10|1134.28
#2011-05-11|1119.16
#2011-05-12|1103.65
#2011-05-13|1097.80
#2011-05-16|1094.45
#2011-05-17|1080.05
#2011-05-18|1099.28
#2011-05-19|1097.87
#2011-05-20|1085.97
#2011-05-23|1063.74
#2011-05-24|1070.66
#2011-05-25|1071.85
#2011-05-26|1078.36
#2011-05-27|1090.97
#2011-05-30| .
#2011-05-31|1118.17
#2011-06-01|1108.10
#2011-06-02|1096.28
#2011-06-03|1092.58
#2011-06-06|1091.03
#2011-06-07|1091.06
#2011-06-08|1081.62
#2011-06-09|1092.42
#2011-06-10|1079.05
#2011-06-13|1075.79
#2011-06-14|1095.27
#2011-06-15|1077.75
#2011-06-16|1060.76
#2011-06-17|1062.25
#2011-06-20|1061.12
#2011-06-21|1083.37
#2011-06-22|1086.54
#2011-06-23|1064.31
#2011-06-24|1064.29
#2011-06-27|1062.83
#2011-06-28|1076.25
#2011-06-29|1096.49
#2011-06-30|1109.41
#2011-07-01|1115.71
#2011-07-04| .
#2011-07-05|1122.11
#2011-07-06|1125.20
#2011-07-07|1134.09
#2011-07-08|1130.89
#2011-07-11|1105.17
#2011-07-12|1094.20
#2011-07-13|1110.00
#2011-07-14|1104.49
#2011-07-15|1108.40
#2011-07-18|1096.36
#2011-07-19|1107.45
#2011-07-20|1109.11
#2011-07-21|1122.73
#2011-07-22|1124.32
#2011-07-25|1124.21
#2011-07-26|1126.73
#2011-07-27|1109.34
#2011-07-28|1098.05
#2011-07-29|1095.45
#2011-08-01|1085.87
#2011-08-02|1057.32
#2011-08-03|1046.01
#2011-08-04| 993.60
#2011-08-05| 973.13
#2011-08-08| 921.71
#2011-08-09| 941.79
#2011-08-10| 926.17
#2011-08-11| 953.17
#2011-08-12| 961.10
#2011-08-15| 978.31
#2011-08-16| 973.21
#2011-08-17| 973.23
#2011-08-18| 927.53
#2011-08-19| 903.61
#2011-08-22| 896.10
#2011-08-23| 920.25
#2011-08-24| 931.96
#2011-08-25| 920.87
#2011-08-26| 930.03
#2011-08-29| 960.40
#2011-08-30| 963.26
#2011-08-31| 974.92
#2011-09-01| 967.35
#2011-09-02| 948.88
#2011-09-05| .
#2011-09-06| 906.03
#2011-09-07| 930.40
#2011-09-08| 926.49
#2011-09-09| 898.87
#2011-09-12| 883.92
#2011-09-13| 892.39
#2011-09-14| 896.81
#2011-09-15| 914.68
#2011-09-16| 922.14
#2011-09-19| 902.42
#2011-09-20| 904.81
#2011-09-21| 883.74
#2011-09-22| 834.06
#2011-09-23| 828.83
#2011-09-26| 831.96
#2011-09-27| 866.08
#2011-09-28| 848.17
#2011-09-29| 852.99
#2011-09-30| 826.61
#2011-10-03| 800.48
#2011-10-04| 794.81
#2011-10-05| 814.35
#2011-10-06| 845.40
#2011-10-07| 851.73
#2011-10-10| 875.87
#2011-10-11| 886.78
#2011-10-12| 901.88
#2011-10-13| 899.18
#2011-10-14| 911.28
#2011-10-17| 902.40
#2011-10-18| 905.38
#2011-10-19| 896.83
#2011-10-20| 884.86
#2011-10-21| 912.10
#2011-10-24| 930.80
#2011-10-25| 920.09
#2011-10-26| 923.27
#2011-10-27| 971.40
#2011-10-28| 977.79
#2011-10-31| 943.22
#2011-11-01| 905.04
#2011-11-02| 919.06
#2011-11-03| 929.74
#2011-11-04| 928.28
#2011-11-07| 928.14
#2011-11-08| 934.19
#2011-11-09| 906.41
#2011-11-10| 900.76
#2011-11-11| 921.95
#2011-11-14| 915.57
#2011-11-15| 908.92
#2011-11-16| 897.29
#2011-11-17| 882.23
#2011-11-18| 874.49
#2011-11-21| 853.81
#2011-11-22| 851.91
#2011-11-23| 835.55
#2011-11-24| .
#2011-11-25| 828.54
#2011-11-28| 858.29
#2011-11-29| 866.80
#2011-11-30| 901.69
#2011-12-01| 902.04
#2011-12-02| 900.39
#2011-12-05| 906.85
#2011-12-06| 900.49
#2011-12-07| 902.62
#2011-12-08| 884.33
#2011-12-09| 885.14
#2011-12-12| 868.68
#2011-12-13| 858.50
#2011-12-14| 843.10
#2011-12-15| 845.42
#2011-12-16| 852.10
#2011-12-19| 840.33
#2011-12-20| 866.01
#2011-12-21| 868.90
#2011-12-22| 876.23
#2011-12-23| 882.92
#2011-12-26| .
#2011-12-27| 885.27
#2011-12-28| 870.33
#2011-12-29| 876.69
#2011-12-30| 883.75
#2012-01-02| .
#2012-01-03| 908.10
#2012-01-04| 907.47
#2012-01-05| 903.10
#2012-01-06| 895.21
#2012-01-09| 894.34
#2012-01-10| 914.85
#2012-01-11| 913.47
#2012-01-12| 924.78
#2012-01-13| 922.55
#2012-01-16| .
#2012-01-17| 935.01
#2012-01-18| 945.32
#2012-01-19| 952.10
#2012-01-20| 953.55
#2012-01-23| 957.99
#2012-01-24| 952.43
#2012-01-25| 954.45
#2012-01-26| 966.34
#2012-01-27| 970.16
#2012-01-30| 963.60
#2012-01-31| 965.00
#2012-02-01| 983.25
#2012-02-02| 986.69
#2012-02-03| 994.70
#2012-02-06| 994.66
#2012-02-07| 998.24
#2012-02-08|1002.97
#2012-02-09|1009.12
#2012-02-10| 990.68
#2012-02-13| 996.90
#2012-02-14| 989.44
#2012-02-15| 994.22
#2012-02-16| 997.41
#2012-02-17|1008.70
#2012-02-20| .
#2012-02-21|1020.51
#2012-02-22|1015.80
#2012-02-23|1018.43
#2012-02-24|1022.59
#2012-02-27|1021.11
#2012-02-28|1024.25
#2012-02-29|1016.07
#2012-03-01|1020.12
#2012-03-02|1015.02
#2012-03-05|1002.02
#2012-03-06| 973.70
#2012-03-07| 978.09
#2012-03-08| 999.57
#2012-03-09|1001.60
#2012-03-12| 997.84
#2012-03-13|1008.44
#2012-03-14|1003.54
#2012-03-15|1011.33
#2012-03-16|1019.54
#2012-03-19|1018.24
#2012-03-20|1012.33
#2012-03-21|1011.06
#2012-03-22|1002.25
#2012-03-23|1008.98
#2012-03-26|1019.32
#2012-03-27|1022.64
#2012-03-28|1011.33
#2012-03-29|1005.45
#2012-03-30|1015.28
#2012-04-02|1026.09
#2012-04-03|1021.64
#2012-04-04| 995.40
#2012-04-05| 991.30
#2012-04-06| .
#2012-04-09| 982.21
#2012-04-10| 967.29
#2012-04-11| 973.37
#2012-04-12| 993.14
#2012-04-13| 981.88
#2012-04-16| 984.97
#2012-04-17|1000.72
#2012-04-18| 997.07
#2012-04-19| 996.71
#2012-04-20|1000.52
#2012-04-23| 980.41
#2012-04-24| 981.25
#2012-04-25| 998.59
#2012-04-26| 999.89
#2012-04-27|1007.81
#2012-04-30| 996.06
#2012-05-01| 996.86
#2012-05-02| 996.35
#2012-05-03| 993.35
#2012-05-04| 977.55
#2012-05-07| 968.53
#2012-05-08| 960.95
#2012-05-09| 953.93
#2012-05-10| 954.10
#2012-05-11| 952.51
#2012-05-14| 932.75
#2012-05-15| 922.00
#2012-05-16| 913.94
#2012-05-17| 904.64
#2012-05-18| 893.50
#2012-05-21| 907.04
#2012-05-22| 913.33
#2012-05-23| 898.76
#2012-05-24| 904.10
#2012-05-25| 899.26
#2012-05-28| .
#2012-05-29| 917.76
#2012-05-30| 897.45
#2012-05-31| 893.87
#2012-06-01| 867.74
#2012-06-04| 860.18
#2012-06-05| 864.52
#2012-06-06| 883.32
#2012-06-07| 894.54
#2012-06-08| 888.32
#2012-06-11| 890.78
#2012-06-12| 894.79
#2012-06-13| 891.82
#2012-06-14| 892.50
#2012-06-15| 905.32
#2012-06-18| 910.87
#2012-06-19| 928.58
#2012-06-20| 929.30
#2012-06-21| 912.38
#2012-06-22| 902.22
#2012-06-25| 893.39
#2012-06-26| 896.60
#2012-06-27| 901.46
#2012-06-28| 899.38
#2012-06-29| 932.01
#2012-07-02| 931.35
#2012-07-03| 945.30
#2012-07-04| .
#2012-07-05| 938.94
#2012-07-06| 930.50
#2012-07-09| 921.49
#2012-07-10| 915.40
#2012-07-11| 912.40
#2012-07-12| 901.54
#2012-07-13| 915.44
#2012-07-16| 916.35
#2012-07-17| 924.47
#2012-07-18| 932.46
#2012-07-19| 944.48
#2012-07-20| 935.00
#2012-07-23| 912.92
#2012-07-24| 905.67
#2012-07-25| 906.18
#2012-07-26| 923.61
#2012-07-27| 941.74
#2012-07-30| 941.69
#2012-07-31| 941.59
#2012-08-01| 939.42
#2012-08-02| 924.12
#2012-08-03| 943.67
#2012-08-06| 951.99
#2012-08-07| 959.77
#2012-08-08| 959.99
#2012-08-09| 963.53
#2012-08-10| 961.70
#2012-08-13| 955.82
#2012-08-14| 958.83
#2012-08-15| 960.12
#2012-08-16| 970.09
#2012-08-17| 970.31
#2012-08-20| 969.46
#2012-08-21| 973.52
#2012-08-22| 969.52
#2012-08-23| 966.31
#2012-08-24| 963.49
#2012-08-27| 962.59
#2012-08-28| 957.15
#2012-08-29| 958.94
#2012-08-30| 946.43
#2012-08-31| 952.80
#2012-09-03| .
#2012-09-04| 947.12
#2012-09-05| 948.33
#2012-09-06| 968.15
#2012-09-07| 984.99
#2012-09-10| 983.53
#2012-09-11| 988.48
#2012-09-12| 991.95
#2012-09-13| 998.20
#2012-09-14|1019.70
#2012-09-17|1017.33
#2012-09-18|1011.71
#2012-09-19|1019.44
#2012-09-20|1013.55
#2012-09-21|1016.60
#2012-09-24|1007.80
#2012-09-25|1007.83
#2012-09-26| 991.73
#2012-09-27| 998.58
#2012-09-28| 993.24
#2012-10-01|1002.02
#2012-10-02| 996.46
#2012-10-03| 989.46
#2012-10-04| 993.07
#2012-10-05|1003.16
#2012-10-08| 992.66
#2012-10-09| 982.19
#2012-10-10| 973.68
#2012-10-11| 979.63
#2012-10-12| 975.25
#2012-10-15| 979.64
#2012-10-16| 997.50
#2012-10-17|1006.79
#2012-10-18|1007.29
#2012-10-19| 994.89
#2012-10-22| 991.92
#2012-10-23| 967.96
#2012-10-24| 969.68
#2012-10-25| 972.04
#2012-10-26| 971.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.49
#2012-11-01| 985.81
#2012-11-02| 980.59
#2012-11-05| 978.14
#2012-11-06| 985.25
#2012-11-07| 971.80
#2012-11-08| 962.31
#2012-11-09| 958.68
#2012-11-12| 955.40
#2012-11-13| 953.65
#2012-11-14| 943.40
#2012-11-15| 937.94
#2012-11-16| 934.98
#2012-11-19| 958.22
#2012-11-20| 963.79
#2012-11-21| 961.97
#2012-11-22| .
#2012-11-23| 983.34
#2012-11-26| 984.97
#2012-11-27| 985.86
#2012-11-28| 986.29
#2012-11-29| 997.10
#2012-11-30|1000.00
#2012-12-03|1003.30
#2012-12-04|1001.21
#2012-12-05|1006.51
#2012-12-06|1017.50
#2012-12-07|1018.65
#2012-12-10|1020.57
#2012-12-11|1027.65
#2012-12-12|1032.62
#2012-12-13|1034.48
#2012-12-14|1037.95
#2012-12-17|1036.77
#2012-12-18|1044.82
#2012-12-19|1049.23
#2012-12-20|1050.96
#2012-12-21|1040.69
#2012-12-24|1041.10
#2012-12-25|1042.71
#2012-12-26|1045.25
#2012-12-27|1045.98
#2012-12-28|1041.31
#2012-12-31|1047.43
#2013-01-01|1047.74
#2013-01-02|1066.03
#2013-01-03|1061.56
#2013-01-04|1067.63
#2013-01-07|1063.75
#2013-01-08|1060.39
#2013-01-09|1064.53
#2013-01-10|1072.97
#2013-01-11|1075.76
#2013-01-14|1076.18
#2013-01-15|1075.00
#2013-01-16|1070.16
#2013-01-17|1078.49
#2013-01-18|1080.35
#2013-01-21|1082.24
#2013-01-22|1083.51
#2013-01-23|1079.72
#2013-01-24|1084.52
#2013-01-25|1099.25
#2013-01-28|1089.53
#2013-01-29|1091.87
#2013-01-30|1091.66
#2013-01-31|1085.00
#2013-02-01|1095.37
#2013-02-04|1080.18
#2013-02-05|1078.53
#2013-02-06|1075.92
#2013-02-07|1071.72
#2013-02-08|1076.32
#2013-02-11|1072.28
#2013-02-12|1076.52
#2013-02-13|1081.91
#2013-02-14|1073.62
#2013-02-15|1068.87
#2013-02-18|1070.29
#2013-02-19|1080.15
#2013-02-20|1074.90
#2013-02-21|1055.22
#2013-02-22|1063.95
#2013-02-25|1059.95
#2013-02-26|1051.14
#2013-02-27|1061.68
#2013-02-28|1067.98
#2013-03-01|1062.74
#2013-03-04|1060.79
#2013-03-05|1072.09
#2013-03-06|1076.98
#2013-03-07|1078.37
#2013-03-08|1081.04
#2013-03-11|1086.09
#2013-03-12|1087.99
#2013-03-13|1084.16
#2013-03-14|1091.81
#2013-03-15|1096.07
#2013-03-18|1084.45
#2013-03-19|1080.51
#2013-03-20|1086.73
#2013-03-21|1074.63
#2013-03-22|1070.87
#2013-03-25|1063.99
#2013-03-26|1064.87
#2013-03-27|1056.71
#2013-03-28|1062.01
#2013-03-29|1063.09
#2013-04-01|1055.63
#2013-04-02|1054.44
#2013-04-03|1051.49
#2013-04-04|1048.10
#2013-04-05|1042.13
#2013-04-08|1044.65
#2013-04-09|1047.76
#2013-04-10|1059.24
#2013-04-11|1069.80
#2013-04-12|1059.41
#2013-04-15|1042.99
#2013-04-16|1049.16
#2013-04-17|1034.36
#2013-04-18|1033.89
#2013-04-19|1040.49
#2013-04-22|1043.87
#2013-04-23|1056.33
#2013-04-24|1071.56
#2013-04-25|1081.96
#2013-04-26|1081.28
#2013-04-29|1085.82
#2013-04-30|1092.10
#2013-05-01|1082.02
#2013-05-02|1081.15
#2013-05-03|1093.58
#2013-05-06|1094.58
#2013-05-07|1109.57
#2013-05-08|1117.73
#2013-05-09|1112.98
#2013-05-10|1107.45
#2013-05-13|1104.65
#2013-05-14|1112.20
#2013-05-15|1114.62
#2013-05-16|1116.59
#2013-05-17|1118.88
#2013-05-20|1122.01
#2013-05-21|1125.86
#2013-05-22|1121.28
#2013-05-23|1103.88
#2013-05-24|1106.46
#2013-05-27|1103.36
#2013-05-28|1109.36
#2013-05-29|1109.74
#2013-05-30|1107.41
#2013-05-31|1101.11
#2013-06-03|1099.60
#2013-06-04|1100.99
#2013-06-05|1086.93
#2013-06-06|1082.25
#2013-06-07|1090.77
#2013-06-10|1096.11
#2013-06-11|1089.37
#2013-06-12|1089.06
#2013-06-13|1084.29
#2013-06-14|1086.05
#2013-06-17|1098.91
#2013-06-18|1102.74
#2013-06-19|1102.77
#2013-06-20|1060.98
#2013-06-21|1052.55
#2013-06-24|1036.36
#2013-06-25|1042.11
#2013-06-26|1050.89
#2013-06-27|1054.08
#2013-06-28|1055.22
#2013-07-01|1060.80
#2013-07-02|1057.69
#2013-07-03|1053.86
#2013-07-04|1059.87
#2013-07-05|1055.03
#2013-07-08|1062.73
#2013-07-09|1075.99
#2013-07-10|1079.05
#2013-07-11|1098.70
#2013-07-12|1099.47
#2013-07-15|1102.22
#2013-07-16|1097.97
#2013-07-17|1103.02
#2013-07-18|1104.90
#2013-07-19|1103.19
#2013-07-22|1107.30
#2013-07-23|1106.95
#2013-07-24|1104.13
#2013-07-25|1099.36
#2013-07-26|1094.07
#2013-07-29|1092.35
#2013-07-30|1088.89
#2013-07-31|1083.44
#2013-08-01|1094.37
#2013-08-02|1105.79
#2013-08-05|1102.09
#2013-08-06|1100.83
#2013-08-07|1094.63
#2013-08-08|1103.07
#2013-08-09|1101.19
#2013-08-12|1101.62
#2013-08-13|1108.92
#2013-08-14|1109.01
#2013-08-15|1098.51
#2013-08-16|1099.40
#2013-08-19|1096.09
#2013-08-20|1094.33
#2013-08-21|1087.82
#2013-08-22|1094.30
#2013-08-23|1105.91
#2013-08-26|1106.22
#2013-08-27|1091.06
#2013-08-28|1077.81
#2013-08-29|1078.51
#2013-08-30|1071.86
#2013-09-02|1079.04
#2013-09-03|1081.96
#2013-09-04|1091.54
#2013-09-05|1088.32
#2013-09-06|1089.72
#2013-09-09|1101.91
#2013-09-10|1118.58
#2013-09-11|1121.46
#2013-09-12|1117.22
#2013-09-13|1118.45
#2013-09-16|1136.06
#2013-09-17|1132.31
#2013-09-18|1142.73
#2013-09-19|1154.56
#2013-09-20|1148.35
#2013-09-23|1146.28
#2013-09-24|1144.07
#2013-09-25|1147.79
#2013-09-26|1147.57
#2013-09-27|1144.58
#2013-09-30|1137.67
#2013-10-01|1142.07
#2013-10-02|1141.34
#2013-10-03|1137.73
#2013-10-04|1142.36
#2013-10-07|1128.88
#2013-10-08|1121.21
#2013-10-09|1116.60
#2013-10-10|1130.85
#2013-10-11|1139.80
#2013-10-14|1141.80
#2013-10-15|1141.97
#2013-10-16|1148.68
#2013-10-17|1164.89
#2013-10-18|1170.86
#2013-10-21|1170.33
#2013-10-22|1180.52
#2013-10-23|1177.10
#2013-10-24|1177.09
#2013-10-25|1174.94
#2013-10-28|1175.30
#2013-10-29|1176.65
#2013-10-30|1175.95
#2013-10-31|1168.88
#2013-11-01|1159.45
#2013-11-04|1164.07
#2013-11-05|1159.32
#2013-11-06|1167.59
#2013-11-07|1157.26
#2013-11-08|1160.68
#2013-11-11|1167.39
#2013-11-12|1167.64
#2013-11-13|1164.36
#2013-11-14|1176.21
#2013-11-15|1183.32
#2013-11-18|1184.75
#2013-11-19|1181.79
#2013-11-20|1175.96
#2013-11-21|1174.46
#2013-11-22|1179.54
#2013-11-25|1178.37
#2013-11-26|1178.41
#2013-11-27|1181.49
#2013-11-28|1185.96
#2013-11-29|1189.89
#2013-12-02|1188.94
#2013-12-03|1176.21
#2013-12-04|1170.08
#2013-12-05|1169.01
#2013-12-06|1179.79
#2013-12-09|1186.26
#2013-12-10|1185.92
#2013-12-11|1175.69
#2013-12-12|1165.43
#2013-12-13|1167.01
#2013-12-16|1173.08
#2013-12-17|1173.95
#2013-12-18|1184.83
#2013-12-19|1185.39
#2013-12-20|1191.06
#2013-12-23|1200.72
#2013-12-24|1203.80
#2013-12-25|1203.39
#2013-12-26|1207.43
#2013-12-27|1217.62
#2013-12-30|1219.06
#2013-12-31|1219.98
#2014-01-01|1220.06
#2014-01-02|1204.25
#2014-01-03|1205.20
#2014-01-06|1198.95
#2014-01-07|1197.13
#2014-01-08|1199.55
#2014-01-09|1192.22
#2014-01-10|1201.20
#2014-01-13|1196.10
#2014-01-14|1200.56
#2014-01-15|1208.96
#2014-01-16|1210.92
#2014-01-17|1210.08
#2014-01-20|1210.29
#2014-01-21|1212.13
#2014-01-22|1211.47
#2014-01-23|1202.20
#2014-01-24|1174.90
#2014-01-27|1162.05
#2014-01-28|1165.86
#2014-01-29|1171.97
#2014-01-30|1169.10
#2014-01-31|1163.38
#2014-02-03|1150.07
#2014-02-04|1141.35
#2014-02-05|1140.42
#2014-02-06|1157.02
#2014-02-07|1170.66
#2014-02-10|1176.65
#2014-02-11|1192.77
#2014-02-12|1193.69
#2014-02-13|1200.44
#2014-02-14|1208.62
#2014-02-17|1209.44
#2014-02-18|1212.52
#2014-02-19|1211.75
#2014-02-20|1207.48
#2014-02-21|1211.97
#2014-02-24|1213.01
#2014-02-25|1217.43
#2014-02-26|1218.10
#2014-02-27|1218.60
#2014-02-28|1231.15
#2014-03-03|1213.50
#2014-03-04|1230.91
#2014-03-05|1231.23
#2014-03-06|1239.27
#2014-03-07|1232.66
#2014-03-10|1229.92
#2014-03-11|1224.94
#2014-03-12|1214.52
#2014-03-13|1201.62
#2014-03-14|1199.68
#2014-03-17|1206.70
#2014-03-18|1214.34
#2014-03-19|1211.41
#2014-03-20|1203.21
#2014-03-21|1208.73
#2014-03-24|1201.23
#2014-03-25|1212.65
#2014-03-26|1211.14
#2014-03-27|1209.86
#2014-03-28|1216.82
#2014-03-31|1225.99
#2014-04-01|1230.14
#2014-04-02|1231.62
#2014-04-03|1227.82
#2014-04-04|1224.67
#2014-04-07|1209.98
#2014-04-08|1214.35
#2014-04-09|1219.64
#2014-04-10|1213.45
#2014-04-11|1198.39
#2014-04-14|1200.00
#2014-04-15|1199.70
#2014-04-16|1215.66
#2014-04-17|1221.12
#2014-04-18|1222.45
#2014-04-21|1222.28
#2014-04-22|1234.31
#2014-04-23|1231.36
#2014-04-24|1230.04
#2014-04-25|1222.48
#2014-04-28|1223.02
#2014-04-29|1231.64
#2014-04-30|1238.01
#2014-05-01|1237.04
#2014-05-02|1237.51
#2014-05-05|1235.96
#2014-05-06|1233.29
#2014-05-07|1235.70
#2014-05-08|1236.46
#2014-05-09|1231.07
#2014-05-12|1241.78
#2014-05-13|1243.18
#2014-05-14|1246.50
#2014-05-15|1236.93
#2014-05-16|1235.43
#2014-05-19|1240.41
#2014-05-20|1235.85
#2014-05-21|1238.01
#2014-05-22|1241.85
#2014-05-23|1247.12
#2014-05-26|1253.73
#2014-05-27|1253.79
#2014-05-28|1254.39
#2014-05-29|1259.29
#2014-05-30|1259.18
#2014-06-02|1262.14
#2014-06-03|1259.74
#2014-06-04|1261.44
#2014-06-05|1262.42
#2014-06-06|1269.69
#2014-06-09|1269.01
#2014-06-10|1268.60
#2014-06-11|1263.82
#2014-06-12|1258.78
#2014-06-13|1256.34
#2014-06-16|1256.66
#2014-06-17|1259.85
#2014-06-18|1268.02
#2014-06-19|1275.56
#2014-06-20|1275.36
#2014-06-23|1273.46
#2014-06-24|1273.43
#2014-06-25|1269.87
#2014-06-26|1264.73
#2014-06-27|1263.76
#2014-06-30|1273.02
#2014-07-01|1280.93
#2014-07-02|1279.67
#2014-07-03|1284.13
#2014-07-04|1283.84
#2014-07-07|1273.66
#2014-07-08|1265.18
#2014-07-09|1266.48
#2014-07-10|1251.24
#2014-07-11|1251.78
#2014-07-14|1260.32
#2014-07-15|1255.34
#2014-07-16|1261.87
#2014-07-17|1253.96
#2014-07-18|1256.51
#2014-07-21|1250.35
#2014-07-22|1256.69
#2014-07-23|1261.84
#2014-07-24|1262.36
#2014-07-25|1257.10
#2014-07-28|1260.69
#2014-07-29|1258.68
#2014-07-30|1251.96
#2014-07-31|1230.88
#2014-08-01|1219.95
#2014-08-04|1220.49
#2014-08-05|1215.25
#2014-08-06|1216.12
#2014-08-07|1208.19
#2014-08-08|1209.24
#2014-08-11|1220.60
#2014-08-12|1216.40
#2014-08-13|1226.24
#2014-08-14|1228.49
#2014-08-15|1223.66
#2014-08-18|1235.23
#2014-08-19|1241.40
#2014-08-20|1239.96
#2014-08-21|1243.60
#2014-08-22|1238.17
#2014-08-25|1247.65
#2014-08-26|1252.13
#2014-08-27|1252.06
#2014-08-28|1247.72
#2014-08-29|1247.47
#2014-09-01|1247.48
#2014-09-02|1246.51
#2014-09-03|1252.68
#2014-09-04|1247.20
#2014-09-05|1246.22
#2014-09-08|1243.30
#2014-09-09|1233.16
#2014-09-10|1232.77
#2014-09-11|1231.19
#2014-09-12|1227.61
#2014-09-15|1229.22
#2014-09-16|1229.45
#2014-09-17|1236.26
#2014-09-18|1247.72
#2014-09-19|1247.05
#2014-09-22|1244.21
#2014-09-23|1236.04
#2014-09-24|1241.77
#2014-09-25|1225.00
#2014-09-26|1223.85
#2014-09-29|1216.32
#2014-09-30|1208.33
#2014-10-01|1187.12
#2014-10-02|1177.57
#2014-10-03|1173.14
#2014-10-06|1180.21
#2014-10-07|1167.95
#2014-10-08|1167.03
#2014-10-09|1156.87
#2014-10-10|1132.22
#2014-10-13|1120.34
#2014-10-14|1119.34
#2014-10-15|1115.06
#2014-10-16|1120.39
#2014-10-17|1133.04
#2014-10-20|1140.15
#2014-10-21|1154.89
#2014-10-22|1155.10
#2014-10-23|1157.83
#2014-10-24|1158.20
#2014-10-27|1149.59
#2014-10-28|1164.71
#2014-10-29|1164.50
#2014-10-30|1166.92
#2014-10-31|1182.72
#2014-11-03|1169.10
#2014-11-04|1163.58
#2014-11-05|1175.04
#2014-11-06|1180.18
#2014-11-07|1176.42
#2014-11-10|1184.10
#2014-11-11|1185.31
#2014-11-12|1184.94
#2014-11-13|1187.37
#2014-11-14|1187.74
#2014-11-17|1185.86
#2014-11-18|1206.73
#2014-11-19|1205.61
#2014-11-20|1209.70
#2014-11-21|1223.25
#2014-11-24|1220.51
#2014-11-25|1223.22
#2014-11-26|1227.08
#2014-11-27|1225.70
#2014-11-28|1210.24
#2014-12-01|1204.08
#2014-12-02|1204.79
#2014-12-03|1212.46
#2014-12-04|1216.64
#2014-12-05|1220.93
#2014-12-08|1208.01
#2014-12-09|1205.60
#2014-12-10|1189.16
#2014-12-11|1185.16
#2014-12-12|1161.96
#2014-12-15|1143.73
#2014-12-16|1153.21
#2014-12-17|1163.57
#2014-12-18|1182.30
#2014-12-19|1188.95
#2014-12-22|1195.83
#2014-12-23|1199.21
#2014-12-24|1202.38
#2014-12-25|1201.52
#2014-12-26|1204.04
#2014-12-29|1203.10
#2014-12-30|1194.73
#2014-12-31|1188.60
#2015-01-01|1188.66
#2015-01-02|1184.21
#2015-01-05|1155.42
#2015-01-06|1145.87
#2015-01-07|1146.30
#2015-01-08|1177.05
#2015-01-09|1171.12
#2015-01-12|1174.49
#2015-01-13|1177.35
#2015-01-14|1170.17
#2015-01-15|1173.57
#2015-01-16|1179.04
#2015-01-19|1189.40
#2015-01-20|1189.55
#2015-01-21|1197.36
#2015-01-22|1202.84
#2015-01-23|1201.33
#2015-01-26|1205.45
#2015-01-27|1209.44
#2015-01-28|1203.62
#2015-01-29|1206.15
#2015-01-30|1204.85
#2015-02-02|1216.90
#2015-02-03|1228.72
#2015-02-04|1231.88
#2015-02-05|1241.10
#2015-02-06|1234.39
#2015-02-09|1230.65
#2015-02-10|1233.73
#2015-02-11|1230.78
#2015-02-12|1252.64
#2015-02-13|1262.21
#2015-02-16|1259.21
#2015-02-17|1256.32
#2015-02-18|1258.52
#2015-02-19|1264.91
#2015-02-20|1268.73
#2015-02-23|1272.07
#2015-02-24|1277.09
#2015-02-25|1280.43
#2015-02-26|1279.79
#2015-02-27|1278.27
#2015-03-02|1280.67
#2015-03-03|1273.37
#2015-03-04|1268.92
#2015-03-05|1270.24
#2015-03-06|1260.84
#2015-03-09|1261.96
#2015-03-10|1242.48
#2015-03-11|1245.93
#2015-03-12|1257.39
#2015-03-13|1250.13
#2015-03-16|1257.98
#2015-03-17|1249.41
#2015-03-18|1258.45
#2015-03-19|1250.49
#2015-03-20|1266.52
#2015-03-23|1269.26
#2015-03-24|1269.10
#2015-03-25|1263.81
#2015-03-26|1257.12
#2015-03-27|1255.74
#2015-03-30|1268.05
#2015-03-31|1253.71
#2015-04-01|1252.14
#2015-04-02|1260.41
#2015-04-03|1263.11
#2015-04-06|1274.07
#2015-04-07|1277.19
#2015-04-08|1275.67
#2015-04-09|1279.77
#2015-04-10|1285.25
#2015-04-13|1279.62
#2015-04-14|1286.28
#2015-04-15|1285.61
#2015-04-16|1280.38
#2015-04-17|1266.85
#2015-04-20|1277.29
#2015-04-21|1280.75
#2015-04-22|1278.95
#2015-04-23|1279.43
#2015-04-24|1288.66
#2015-04-27|1302.67
#2015-04-28|1299.77
#2015-04-29|1292.20
#2015-04-30|1279.57
#2015-05-01|1285.63
#2015-05-04|1289.44
#2015-05-05|1274.90
#2015-05-06|1281.72
#2015-05-07|1275.47
#2015-05-08|1303.38
#2015-05-11|1298.22
#2015-05-12|1289.22
#2015-05-13|1288.68
#2015-05-14|1298.94
#2015-05-15|1305.15
#2015-05-18|1305.83
#2015-05-19|1303.54
#2015-05-20|1302.37
#2015-05-21|1308.20
#2015-05-22|1303.74
#2015-05-25|1301.12
#2015-05-26|1283.11
#2015-05-27|1291.36
#2015-05-28|1289.57
#2015-05-29|1278.39
#2015-06-01|1277.99
#2015-06-02|1284.16
#2015-06-03|1294.60
#2015-06-04|1281.46
#2015-06-05|1262.71
#2015-06-08|1258.83
#2015-06-09|1260.21
#2015-06-10|1281.38
#2015-06-11|1281.53
#2015-06-12|1271.89
#2015-06-15|1259.58
#2015-06-16|1265.79
#2015-06-17|1263.70
#2015-06-18|1283.32
#2015-06-19|1276.62
#2015-06-22|1300.86
#2015-06-23|1296.54
#2015-06-24|1285.97
#2015-06-25|1287.61
#2015-06-26|1285.23
#2015-06-29|1251.50
#2015-06-30|1250.32
#2015-07-01|1256.17
#2015-07-02|1251.84
#2015-07-03|1251.18
#2015-07-06|1232.08
#2015-07-07|1214.51
#2015-07-08|1199.63
#2015-07-09|1209.95
#2015-07-10|1235.12
#2015-07-13|1244.58
#2015-07-14|1254.23
#2015-07-15|1252.00
#2015-07-16|1254.47
#2015-07-17|1247.26
#2015-07-20|1243.03
#2015-07-21|1240.67
#2015-07-22|1228.42
#2015-07-23|1223.42
#2015-07-24|1204.75
#2015-07-27|1187.79
#2015-07-28|1195.49
#2015-07-29|1206.24
#2015-07-30|1205.89
#2015-07-31|1216.61
#2015-08-03|1209.76
#2015-08-04|1210.37
#2015-08-05|1216.54
#2015-08-06|1216.18
#2015-08-07|1206.41
#2015-08-10|1221.06
#2015-08-11|1201.28
#2015-08-12|1189.25
#2015-08-13|1190.50
#2015-08-14|1191.18
#2015-08-17|1192.70
#2015-08-18|1186.48
#2015-08-19|1165.30
#2015-08-20|1150.03
#2015-08-21|1123.38
#2015-08-24|1086.72
#2015-08-25|1089.74
#2015-08-26|1093.30
#2015-08-27|1117.94
#2015-08-28|1129.96
#2015-08-31|1124.32
#2015-09-01|1095.70
#2015-09-02|1098.00
#2015-09-03|1105.74
#2015-09-04|1082.71
#2015-09-07|1086.79
#2015-09-08|1101.10
#2015-09-09|1111.97
#2015-09-10|1106.90
#2015-09-11|1103.73
#2015-09-14|1098.13
#2015-09-15|1103.94
#2015-09-16|1118.22
#2015-09-17|1115.24
#2015-09-18|1097.86
#2015-09-21|1096.66
#2015-09-22|1073.20
#2015-09-23|1063.76
#2015-09-24|1057.56
#2015-09-25|1063.64
#2015-09-28|1038.91
#2015-09-29|1035.03
#2015-09-30|1056.50
#2015-10-01|1062.35
#2015-10-02|1077.69
#2015-10-05|1100.16
#2015-10-06|1113.10
#2015-10-07|1124.88
#2015-10-08|1133.01
#2015-10-09|1143.36
#2015-10-12|1141.42
#2015-10-13|1132.80
#2015-10-14|1129.00
#2015-10-15|1139.74
#2015-10-16|1141.76
#2015-10-19|1135.97
#2015-10-20|1135.18
#2015-10-21|1135.88
#2015-10-22|1149.52
#2015-10-23|1163.96
#2015-10-26|1164.70
#2015-10-27|1153.87
#2015-10-28|1169.99
#2015-10-29|1165.89
#2015-10-30|1170.54
#2015-11-02|1175.59
#2015-11-03|1180.24
#2015-11-04|1172.62
#2015-11-05|1172.02
#2015-11-06|1168.58
#2015-11-09|1161.65
#2015-11-10|1153.39
#2015-11-11|1160.63
#2015-11-12|1145.59
#2015-11-13|1145.16
#2015-11-16|1150.18
#2015-11-17|1163.87
#2015-11-18|1164.62
#2015-11-19|1178.61
#2015-11-20|1178.45
#2015-11-23|1175.63
#2015-11-24|1174.40
#2015-11-25|1177.23
#2015-11-26|1183.32
#2015-11-27|1173.94
#2015-11-30|1174.57
#2015-12-01|1173.32
#2015-12-02|1158.84
#2015-12-03|1150.99
#2015-12-04|1152.85
#2015-12-07|1147.84
#2015-12-08|1127.27
#2015-12-09|1140.73
#2015-12-10|1134.25
#2015-12-11|1115.99
#2015-12-14|1101.51
#2015-12-15|1106.97
#2015-12-16|1119.40
#2015-12-17|1118.21
#2015-12-18|1104.55
#2015-12-21|1102.99
#2015-12-22|1112.83
#2015-12-23|1130.66
#2015-12-24|1132.98
#2015-12-25|1132.41
#2015-12-28|1131.54
#2015-12-29|1140.78
#2015-12-30|1130.51
#2015-12-31|1124.92
#2016-01-01|1124.96
#2016-01-04|1093.86
#2016-01-05|1089.84
#2016-01-06|1072.26
#2016-01-07|1046.80
#2016-01-08|1040.82
#2016-01-11|1028.19
#2016-01-12|1030.72
#2016-01-13|1029.83
#2016-01-14|1024.37
#2016-01-15|1008.97
#2016-01-18| 999.16
#2016-01-19|1001.27
#2016-01-20| 983.47
#2016-01-21| 986.41
#2016-01-22|1012.47
#2016-01-25|1003.02
#2016-01-26|1005.07
#2016-01-27|1003.37
#2016-01-28|1002.84
#2016-01-29|1018.10
#2016-02-01|1020.67
#2016-02-02|1007.41
#2016-02-03|1018.47
#2016-02-04|1036.69
#2016-02-05|1025.68
#2016-02-08|1008.67
#2016-02-09|1006.25
#2016-02-10|1000.39
#2016-02-11| 990.10
#2016-02-12| 989.84
#2016-02-15|1007.57
#2016-02-16|1011.41
#2016-02-17|1025.56
#2016-02-18|1034.95
#2016-02-19|1028.24
#2016-02-22|1037.75
#2016-02-23|1021.16
#2016-02-24|1014.61
#2016-02-25|1025.35
#2016-02-26|1033.97
#2016-02-29|1026.93
#2016-03-01|1045.03
#2016-03-02|1051.90
#2016-03-03|1060.82
#2016-03-04|1074.29
#2016-03-07|1079.96
#2016-03-08|1071.75
#2016-03-09|1072.62
#2016-03-10|1068.92
#2016-03-11|1089.74
#2016-03-14|1091.99
#2016-03-15|1084.65
#2016-03-16|1087.53
#2016-03-17|1111.18
#2016-03-18|1113.98
#2016-03-21|1116.83
#2016-03-22|1121.31
#2016-03-23|1113.54
#2016-03-24|1102.49
#2016-03-25|1104.00
#2016-03-28|1108.53
#2016-03-29|1111.41
#2016-03-30|1131.97
#2016-03-31|1125.11
#2016-04-01|1111.26
#2016-04-04|1113.40
#2016-04-05|1093.08
#2016-04-06|1097.42
#2016-04-07|1091.21
#2016-04-08|1101.98
#2016-04-11|1108.62
#2016-04-12|1118.85
#2016-04-13|1138.04
#2016-04-14|1145.40
#2016-04-15|1147.93
#2016-04-18|1148.60
#2016-04-19|1175.17
#2016-04-20|1177.76
#2016-04-21|1177.44
#2016-04-22|1172.36
#2016-04-25|1167.10
#2016-04-26|1165.09
#2016-04-27|1166.71
#2016-04-28|1163.72
#2016-04-29|1157.94
#2016-05-02|1155.09
#2016-05-03|1141.23
#2016-05-04|1127.25
#2016-05-05|1123.95
#2016-05-06|1126.50
#2016-05-09|1117.28
#2016-05-10|1131.44
#2016-05-11|1132.62
#2016-05-12|1123.19
#2016-05-13|1113.99
#2016-05-16|1122.87
#2016-05-17|1124.57
#2016-05-18|1116.35
#2016-05-19|1095.69
#2016-05-20|1103.09
#2016-05-23|1097.31
#2016-05-24|1104.70
#2016-05-25|1114.29
#2016-05-26|1115.88
#2016-05-27|1115.36
#2016-05-30|1116.79
#2016-05-31|1113.42
#2016-06-01|1116.60
#2016-06-02|1115.92
#2016-06-03|1123.95
#2016-06-06|1131.38
#2016-06-07|1145.21
#2016-06-08|1150.80
#2016-06-09|1135.76
#2016-06-10|1121.50
#2016-06-13|1103.94
#2016-06-14|1090.56
#2016-06-15|1097.38
#2016-06-16|1086.05
#2016-06-17|1095.58
#2016-06-20|1121.00
#2016-06-21|1119.56
#2016-06-22|1118.39
#2016-06-23|1136.12
#2016-06-24|1071.78
#2016-06-27|1041.00
#2016-06-28|1053.60
#2016-06-29|1076.42
#2016-06-30|1089.08
#2016-07-01|1099.56
#2016-07-04|1100.27
#2016-07-05|1085.29
#2016-07-06|1069.48
#2016-07-07|1073.31
#2016-07-08|1085.85
#2016-07-11|1102.90
#2016-07-12|1116.67
#2016-07-13|1123.17
#2016-07-14|1133.66
#2016-07-15|1137.45
#2016-07-18|1138.67
#2016-07-19|1130.02
#2016-07-20|1130.63
#2016-07-21|1132.51
#2016-07-22|1126.54
#2016-07-25|1127.61
#2016-07-26|1129.04
#2016-07-27|1136.68
#2016-07-28|1136.94
#2016-07-29|1143.21
#2016-08-01|1141.35
#2016-08-02|1134.54
#2016-08-03|1129.98
#2016-08-04|1136.37
#2016-08-05|1139.87
#2016-08-08|1149.52
#2016-08-09|1166.16
#2016-08-10|1167.40
#2016-08-11|1173.74
#2016-08-12|1173.08
#2016-08-15|1178.59
#2016-08-16|1182.60
#2016-08-17|1179.03
#2016-08-18|1186.29
#2016-08-19|1189.63
#2016-08-22|1188.06
#2016-08-23|1193.78
#2016-08-24|1188.95
#2016-08-25|1188.23
#2016-08-26|1189.25
#2016-08-29|1186.93
#2016-08-30|1192.07
#2016-08-31|1187.83
#2016-09-01|1185.85
#2016-09-02|1190.91
#2016-09-05|1192.95
#2016-09-06|1199.31
#2016-09-07|1204.94
#2016-09-08|1194.07
#2016-09-09|1169.24
#2016-09-12|1157.52
#2016-09-13|1153.13
#2016-09-14|1149.49
#2016-09-15|1149.42
#2016-09-16|1142.29
#2016-09-19|1151.03
#2016-09-20|1151.92
#2016-09-21|1164.48
#2016-09-22|1179.25
#2016-09-23|1172.17
#2016-09-26|1164.52
#2016-09-27|1168.07
#2016-09-28|1174.48
#2016-09-29|1177.05
#2016-09-30|1180.25
#2016-10-03|1182.99
#2016-10-04|1182.52
#2016-10-05|1184.05
#2016-10-06|1185.54
#2016-10-07|1175.18
#2016-10-10|1178.89
#2016-10-11|1167.74
#2016-10-12|1159.25
#2016-10-13|1155.69
#2016-10-14|1159.83
#2016-10-17|1157.04
#2016-10-18|1170.08
#2016-10-19|1176.36
#2016-10-20|1175.66
#2016-10-21|1173.71
#2016-10-24|1179.06
#2016-10-25|1176.27
#2016-10-26|1173.67
#2016-10-27|1170.64
#2016-10-28|1176.34
#2016-10-31|1175.62
#2016-11-01|1173.43
#2016-11-02|1166.20
#2016-11-03|1159.93
#2016-11-04|1158.90
#2016-11-07|1169.34
#2016-11-08|1172.28
#2016-11-09|1164.96
#2016-11-10|1183.34
#2016-11-11|1173.75
#2016-11-14|1168.97
#2016-11-15|1169.89
#2016-11-16|1163.74
#2016-11-17|1167.64
#2016-11-18|1158.38
#2016-11-21|1165.54
#2016-11-22|1168.08
#2016-11-23|1162.91
#2016-11-24|1164.06
#2016-11-25|1168.31
#2016-11-28|1164.03
#2016-11-29|1167.35
#2016-11-30|1177.24
#2016-12-01|1176.97
#2016-12-02|1175.12
#2016-12-05|1184.58
#2016-12-06|1192.99
#2016-12-07|1213.10
#2016-12-08|1225.53
#2016-12-09|1225.20
#2016-12-12|1224.46
#2016-12-13|1227.82
#2016-12-14|1221.65
#2016-12-15|1210.13
#2016-12-16|1211.82
#2016-12-19|1216.44
#2016-12-20|1210.54
#2016-12-21|1212.13
#2016-12-22|1211.32
#2016-12-23|1211.89
#2016-12-26|1210.78
#2016-12-27|1212.89
#2016-12-28|1209.17
#2016-12-29|1212.61
#2016-12-30|1214.71
#2017-01-02|1218.04
#2017-01-03|1211.82
#2017-01-04|1231.35
#2017-01-05|1238.28
#2017-01-06|1233.80
#2017-01-09|1230.87
#2017-01-10|1232.99
#2017-01-11|1236.08
#2017-01-12|1248.96
#2017-01-13|1251.61
#2017-01-16|1245.13
#2017-01-17|1246.97
#2017-01-18|1250.70
#2017-01-19|1242.89
#2017-01-20|1253.88
#2017-01-23|1259.47
#2017-01-24|1271.92
#2017-01-25|1285.28
#2017-01-26|1286.04
#2017-01-27|1283.12
#2017-01-30|1275.59
#2017-01-31|1270.36
#2017-02-01|1276.34
#2017-02-02|1277.99
#2017-02-03|1279.09
#2017-02-06|1269.66
#2017-02-07|1269.45
#2017-02-08|1272.14
#2017-02-09|1271.25
#2017-02-10|1281.49
#2017-02-13|1289.78
#2017-02-14|1284.70
#2017-02-15|1292.36
#2017-02-16|1295.73
#2017-02-17|1295.26
#2017-02-20|1295.38
#2017-02-21|1299.30
#2017-02-22|1295.41
#2017-02-23|1292.47
#2017-02-24|1282.31
#2017-02-27|1280.64
#2017-02-28|1282.66
#2017-03-01|1292.82
#2017-03-02|1287.21
#2017-03-03|1282.76
#2017-03-06|1281.78
#2017-03-07|1281.19
#2017-03-08|1274.29
#2017-03-09|1273.77
#2017-03-10|1279.56
#2017-03-13|1285.83
#2017-03-14|1281.27
#2017-03-15|1284.82
#2017-03-16|1299.92
#2017-03-17|1303.65
#2017-03-20|1303.78
#2017-03-21|1301.75
#2017-03-22|1293.33
#2017-03-23|1300.72
#2017-03-24|1302.41
#2017-03-27|1303.46
#2017-03-28|1318.33
#2017-03-29|1314.14
#2017-03-30|1314.30
#2017-03-31|1310.83
#2017-04-03|1310.34
#2017-04-04|1307.97
#2017-04-05|1306.04
#2017-04-06|1302.39
#2017-04-07|1303.43
#2017-04-10|1302.70
#2017-04-11|1304.47
#2017-04-12|1296.32
#2017-04-13|1291.99
#2017-04-14|1290.12
#2017-04-17|1295.97
#2017-04-18|1290.22
#2017-04-19|1288.90
#2017-04-20|1294.94
#2017-04-21|1294.74
#2017-04-24|1326.25
#2017-04-25|1336.97
#2017-04-26|1337.87
#2017-04-27|1343.01
#2017-04-28|1336.59
#2017-05-01|1339.97
#2017-05-02|1335.44
#2017-05-03|1333.81
#2017-05-04|1336.66
#2017-05-05|1345.85
#2017-05-08|1343.04
#2017-05-09|1336.31
#2017-05-10|1336.94
#2017-05-11|1335.35
#2017-05-12|1337.23
#2017-05-15|1337.96
#2017-05-16|1347.10
#2017-05-17|1336.41
#2017-05-18|1328.87
#2017-05-19|1340.98
#2017-05-22|1346.21
#2017-05-23|1348.90
#2017-05-24|1345.20
#2017-05-25|1346.56
#2017-05-26|1345.17
#2017-05-29|1346.87
#2017-05-30|1343.51
#2017-05-31|1346.44
#2017-06-01|1354.81
#2017-06-02|1370.60
#2017-06-05|1366.17
#2017-06-06|1361.37
#2017-06-07|1356.35
#2017-06-08|1352.57
#2017-06-09|1363.56
#2017-06-12|1360.58
#2017-06-13|1368.19
#2017-06-14|1369.03
#2017-06-15|1347.92
#2017-06-16|1358.07
#2017-06-19|1368.71
#2017-06-20|1362.28
#2017-06-21|1357.25
#2017-06-22|1358.39
#2017-06-23|1360.76
#2017-06-26|1363.87
#2017-06-27|1363.11
#2017-06-28|1370.59
#2017-06-29|1362.18
#2017-06-30|1357.00
#2017-07-03|1364.23
#2017-07-04|1359.39
#2017-07-05|1357.48
#2017-07-06|1349.49
#2017-07-07|1347.67
#2017-07-10|1353.16
#2017-07-11|1357.82
#2017-07-12|1373.76
#2017-07-13|1378.87
#2017-07-14|1392.06
#2017-07-17|1393.66
#2017-07-18|1392.07
#2017-07-19|1398.73
#2017-07-20|1402.76
#2017-07-21|1397.66
#2017-07-24|1396.82
#2017-07-25|1397.11
#2017-07-26|1390.19
#2017-07-27|1387.08
#2017-07-28|1383.42
#2017-07-31|1388.67
#2017-08-01|1398.51
#2017-08-02|1400.84
#2017-08-03|1398.47
#2017-08-04|1397.57
#2017-08-07|1402.27
#2017-08-08|1393.11
#2017-08-09|1378.83
#2017-08-10|1368.22
#2017-08-11|1369.37
#2017-08-14|1378.57
#2017-08-15|1374.69
#2017-08-16|1382.22
#2017-08-17|1380.89
#2017-08-18|1377.30
#2017-08-21|1379.11
#2017-08-22|1389.09
#2017-08-23|1392.76
#2017-08-24|1393.70
#2017-08-25|1401.42
#2017-08-28|1404.74
#2017-08-29|1400.14
#2017-08-30|1397.25
#2017-08-31|1402.27
#2017-09-01|1410.17
#2017-09-04|1407.41
#2017-09-05|1403.50
#2017-09-06|1410.89
#2017-09-07|1422.90
#2017-09-08|1425.40
#2017-09-11|1439.69
#2017-09-12|1443.26
#2017-09-13|1439.65
#2017-09-14|1441.65
#2017-09-15|1446.00
#2017-09-18|1454.21
#2017-09-19|1461.88
#2017-09-20|1460.73
#2017-09-21|1456.42
#2017-09-22|1453.93
#2017-09-25|1450.21
#2017-09-26|1445.34
#2017-09-27|1443.21
#2017-09-28|1453.83
#2017-09-29|1461.37
#2017-10-02|1462.21
#2017-10-03|1467.84
#2017-10-04|1472.15
#2017-10-05|1468.93
#2017-10-06|1467.75
#2017-10-09|1467.97
#2017-10-10|1477.23
#2017-10-11|1475.63
#2017-10-12|1476.57
#2017-10-13|1483.74
#2017-10-16|1485.13
#2017-10-17|1478.18
#2017-10-18|1478.71
#2017-10-19|1484.42
#2017-10-20|1486.11
#2017-10-23|1489.11
#2017-10-24|1490.46
#2017-10-25|1495.23
#2017-10-26|1496.52
#2017-10-27|1496.00
#2017-10-30|1501.64
#2017-10-31|1504.50
#2017-11-01|1518.05
#2017-11-02|1521.95
#2017-11-03|1525.69
#2017-11-06|1524.62
#2017-11-07|1523.38
#2017-11-08|1528.39
#2017-11-09|1514.45
#2017-11-10|1513.13
#2017-11-13|1505.72
#2017-11-14|1504.86
#2017-11-15|1490.64
#2017-11-16|1503.53
#2017-11-17|1505.30
#2017-11-20|1506.62
#2017-11-21|1520.15
#2017-11-22|1520.12
#2017-11-23|1523.48
#2017-11-24|1533.65
#2017-11-27|1525.21
#2017-11-28|1524.43
#2017-11-29|1522.71
#2017-11-30|1523.02
#2017-12-01|1511.48
#2017-12-04|1516.93
#2017-12-05|1511.46
#2017-12-06|1497.85
#2017-12-07|1500.18
#2017-12-08|1505.19
#2017-12-11|1513.28
#2017-12-12|1511.78
#2017-12-13|1510.49
#2017-12-14|1506.52
#2017-12-15|1511.43
#2017-12-18|1536.09
#2017-12-19|1527.78
#2017-12-20|1528.43
#2017-12-21|1527.66
#2017-12-22|1527.71
#2017-12-25|1529.92
#2017-12-26|1530.17
#2017-12-27|1537.36
#2017-12-28|1541.07
#2017-12-29|1540.31
#2018-01-01|1540.13
#2018-01-02|1547.63
#2018-01-03|1552.55
#2018-01-04|1575.03
#2018-01-05|1591.39
#2018-01-08|1592.25
#2018-01-09|1595.86
#2018-01-10|1588.23
#2018-01-11|1595.46
#2018-01-12|1602.40
#2018-01-15|1612.35
#2018-01-16|1604.16
#2018-01-17|1599.35
#2018-01-18|1597.57
#2018-01-19|1608.26
#2018-01-22|1611.75
#2018-01-23|1620.87
#2018-01-24|1624.03
#2018-01-25|1632.91
#2018-01-26|1632.35
#2018-01-29|1629.77
#2018-01-30|1612.56
#2018-01-31|1610.20
#2018-02-01|1603.11
#2018-02-02|1566.62
#2018-02-05|1532.80
#2018-02-06|1503.88
#2018-02-07|1509.95
#2018-02-08|1484.31
#2018-02-09|1471.74
#2018-02-12|1491.07
#2018-02-13|1492.33
#2018-02-14|1507.97
#2018-02-15|1522.53
#2018-02-16|1528.83
#2018-02-19|1532.32
#2018-02-20|1529.68
#2018-02-21|1532.71
#2018-02-22|1532.01
#2018-02-23|1545.55
#2018-02-26|1550.48
#2018-02-27|1542.24
#2018-02-28|1525.84
#2018-03-01|1502.04
#2018-03-02|1492.23
#2018-03-05|1499.55
#2018-03-06|1517.13
#2018-03-07|1518.15
#2018-03-08|1523.46
#2018-03-09|1536.02
#2018-03-12|1547.93
#2018-03-13|1541.70
#2018-03-14|1528.15
#2018-03-15|1525.41
#2018-03-16|1522.73
#2018-03-19|1508.32
#2018-03-20|1506.71
#2018-03-21|1514.43
#2018-03-22|1496.17
#2018-03-23|1463.13
#2018-03-26|1475.56
#2018-03-27|1485.24
#2018-03-28|1468.35
#2018-03-29|1477.51
#2018-03-30|1481.07
#2018-04-02|1468.98
#2018-04-03|1470.18
#2018-04-04|1463.41
#2018-04-05|1488.21
#2018-04-06|1469.81
#2018-04-09|1473.21
#2018-04-10|1493.86
#2018-04-11|1487.98
#2018-04-12|1496.26
#2018-04-13|1500.11
#2018-04-16|1508.74
#2018-04-17|1517.97
#2018-04-18|1531.53
#2018-04-19|1528.15
#2018-04-20|1517.01
#2018-04-23|1510.05
#2018-04-24|1494.77
#2018-04-25|1482.91
#2018-04-26|1488.40
#2018-04-27|1491.74
#2018-04-30|1483.62
#2018-05-01|1478.02
#2018-05-02|1482.26
#2018-05-03|1477.15
#2018-05-04|1485.87
#2018-05-07|1483.90
#2018-05-08|1482.20
#2018-05-09|1494.06
#2018-05-10|1505.53
#2018-05-11|1511.03
#2018-05-14|1515.25
#2018-05-15|1509.05
#2018-05-16|1517.69
#2018-05-17|1526.31
#2018-05-18|1526.73
#2018-05-21|1530.96
#2018-05-22|1524.96
#2018-05-23|1512.77
#2018-05-24|1505.28
#2018-05-25|1500.48
#2018-05-28|1497.90
#2018-05-29|1478.53
#2018-05-30|1479.08
#2018-05-31|1474.63
#2018-06-01|1485.75
#2018-06-04|1498.44
#2018-06-05|1501.55
#2018-06-06|1518.78
#2018-06-07|1521.65
#2018-06-08|1518.95
#2018-06-11|1522.85
#2018-06-12|1517.94
#2018-06-13|1511.59
#2018-06-14|1502.63
#2018-06-15|1492.81
#2018-06-18|1484.67
#2018-06-19|1456.82
#2018-06-20|1456.41
#2018-06-21|1446.69
#2018-06-22|1459.68
#2018-06-25|1443.02
#2018-06-26|1445.83
#2018-06-27|1439.86
#2018-06-28|1437.78
#2018-06-29|1450.09
#2018-07-02|1435.37
#2018-07-03|1437.89
#2018-07-04|1433.85
#2018-07-05|1440.87
#2018-07-06|1451.02
#2018-07-09|1465.24
#2018-07-10|1472.33
#2018-07-11|1450.19
#2018-07-12|1448.70
#2018-07-13|1456.15
#2018-07-16|1449.51
#2018-07-17|1463.51
#2018-07-18|1470.38
#2018-07-19|1462.12
#2018-07-20|1461.81
#2018-07-23|1456.22
#2018-07-24|1469.99
#2018-07-25|1479.60
#2018-07-26|1498.28
#2018-07-27|1498.81
#2018-07-30|1496.43
#2018-07-31|1502.60
#2018-08-01|1503.32
#2018-08-02|1488.90
#2018-08-03|1493.39
#2018-08-06|1490.62
#2018-08-07|1496.76
#2018-08-08|1495.04
#2018-08-09|1501.50
#2018-08-10|1473.00
#2018-08-13|1454.54
#2018-08-14|1464.97
#2018-08-15|1444.22
#2018-08-16|1449.55
#2018-08-17|1454.94
#2018-08-20|1462.90
#2018-08-21|1472.66
#2018-08-22|1478.63
#2018-08-23|1472.90
#2018-08-24|1483.98
#2018-08-27|1505.73
#2018-08-28|1509.10
#2018-08-29|1514.73
#2018-08-30|1505.29
#2018-08-31|1498.70
#2018-09-03|1491.69
#2018-09-04|1475.46
#2018-09-05|1483.80
#2018-09-06|1469.11
#2018-09-07|1461.85
#2018-09-10|1459.10
#2018-09-11|1457.68
#2018-09-12|1454.92
#2018-09-13|1463.44
#2018-09-14|1471.90
#2018-09-17|1473.79
#2018-09-18|1480.34
#2018-09-19|1493.71
#2018-09-20|1507.24
#2018-09-21|1515.63
#2018-09-24|1504.91
#2018-09-25|1505.41
#2018-09-26|1498.74
#2018-09-27|1485.17
#2018-09-28|1479.56
#2018-10-01|1485.70
#2018-10-02|1484.47
#2018-10-03|1478.83
#2018-10-04|1464.62
#2018-10-05|1446.42
#2018-10-08|1442.52
#2018-10-09|1413.61
#2018-10-10|1384.83
#2018-10-11|1350.29
#2018-10-12|1358.68
#2018-10-15|1352.11
#2018-10-16|1371.24
#2018-10-17|1366.88
#2018-10-18|1345.60
#2018-10-19|1336.85
#2018-10-22|1328.96
#2018-10-23|1299.76
#2018-10-24|1272.55
#2018-10-25|1275.32
#2018-10-26|1266.25
#2018-10-29|1268.23
#2018-10-30|1278.34
#2018-10-31|1301.80
#2018-11-01|1328.54
#2018-11-02|1344.00
#2018-11-05|1340.09
#2018-11-06|1345.44
#2018-11-07|1364.07
#2018-11-08|1358.06
#2018-11-09|1344.72
#2018-11-12|1330.16
#2018-11-13|1322.26
#2018-11-14|1322.85
#2018-11-15|1332.90
#2018-11-16|1335.39
#2018-11-19|1327.25
#2018-11-20|1299.24
#2018-11-21|1307.93
#2018-11-22|1303.94
#2018-11-23|1297.27
#2018-11-26|1307.03
#2018-11-27|1296.13
#2018-11-28|1304.30
#2018-11-29|1316.13
#2018-11-30|1317.85
#2018-12-03|1338.81
#2018-12-04|1309.09
#2018-12-05|1299.68
#2018-12-06|1277.02
#2018-12-07|1262.32
#2018-12-10|1242.24
#2018-12-11|1236.01
#2018-12-12|1252.02
#2018-12-13|1247.92
#2018-12-14|1233.27
#2018-12-17|1218.98
#2018-12-18|1218.69
#2018-12-19|1222.58
#2018-12-20|1203.09
#2018-12-21|1197.50
#2018-12-24|1185.72
#2018-12-25|1175.12
#2018-12-26|1198.77
#2018-12-27|1215.23
#2018-12-28|1221.28
#2018-12-31|1230.16
#2019-01-01|1230.15
#2019-01-02|1226.47
#2019-01-03|1209.37
#2019-01-04|1237.20
#2019-01-07|1252.20
#2019-01-08|1263.09
#2019-01-09|1273.13
#2019-01-10|1273.27
#2019-01-11|1269.99
#2019-01-14|1263.81
#2019-01-15|1266.16
#2019-01-16|1266.43
#2019-01-17|1277.16
#2019-01-18|1294.92
#2019-01-21|1298.12
#2019-01-22|1281.80
#2019-01-23|1275.21
#2019-01-24|1276.37
#2019-01-25|1299.51
#2019-01-28|1297.94
#2019-01-29|1302.33
#2019-01-30|1313.10
#2019-01-31|1300.39
#2019-02-01|1302.82
#2019-02-04|1303.42
#2019-02-05|1315.11
#2019-02-06|1310.14
#2019-02-07|1287.17
#2019-02-08|1271.53
#2019-02-11|1270.87
#2019-02-12|1295.52
#2019-02-13|1301.98
#2019-02-14|1299.60
#2019-02-15|1310.25
#2019-02-18|1320.27
#2019-02-19|1323.85
#2019-02-20|1340.78
#2019-02-21|1336.05
#2019-02-22|1338.27
#2019-02-25|1345.83
#2019-02-26|1346.10
#2019-02-27|1345.36
#2019-02-28|1333.50
#2019-03-01|1337.40
#2019-03-04|1340.49
#2019-03-05|1332.40
#2019-03-06|1335.61
#2019-03-07|1318.77
#2019-03-08|1308.80
#2019-03-11|1322.04
#2019-03-12|1329.56
#2019-03-13|1335.49
#2019-03-14|1324.91
#2019-03-15|1333.89
#2019-03-18|1337.99
#2019-03-19|1337.38
#2019-03-20|1333.29
#2019-03-21|1343.41
#2019-03-22|1317.06
#2019-03-25|1305.09
#2019-03-26|1314.15
#2019-03-27|1310.43
#2019-03-28|1310.99
#2019-03-29|1316.71
#2019-04-01|1336.83
#2019-04-02|1339.04
#2019-04-03|1359.02
#2019-04-04|1362.49
#2019-04-05|1370.56
#2019-04-08|1370.49
#2019-04-09|1365.32
#2019-04-10|1368.10
#2019-04-11|1368.55
#2019-04-12|1377.35
#2019-04-15|1381.52
#2019-04-16|1387.89
#2019-04-17|1389.53
#2019-04-18|1384.49
#2019-04-19|1386.15
#2019-04-22|1380.76
#2019-04-23|1380.09
#2019-04-24|1366.89
#2019-04-25|1358.36
#2019-04-26|1364.01
#2019-04-29|1362.42
#2019-04-30|1364.36
#2019-05-01|1356.29
#2019-05-02|1343.79
#2019-05-03|1353.00
#2019-05-06|1335.87
#2019-05-07|1308.74
#2019-05-08|1301.88
#2019-05-09|1282.43
#2019-05-10|1287.59
#2019-05-13|1261.99
#2019-05-14|1268.93
#2019-05-15|1272.48
#2019-05-16|1280.97
#2019-05-17|1274.66
#2019-05-20|1260.53
#2019-05-21|1267.63
#2019-05-22|1262.45
#2019-05-23|1242.73
#2019-05-24|1249.63
#2019-05-27|1251.84
#2019-05-28|1247.39
#2019-05-29|1238.83
#2019-05-30|1242.36
#2019-05-31|1233.11
#2019-06-03|1254.83
#2019-06-04|1277.22
#2019-06-05|1287.13
#2019-06-06|1287.96
#2019-06-07|1298.63
#2019-06-10|1304.95
#2019-06-11|1316.00
#2019-06-12|1316.59
#2019-06-13|1315.78
#2019-06-14|1308.94
#2019-06-17|1299.00
#2019-06-18|1308.39
#2019-06-19|1316.31
#2019-06-20|1330.78
#2019-06-21|1329.49
#2019-06-24|1334.07
#2019-06-25|1332.93
#2019-06-26|1323.59
#2019-06-27|1334.80
#2019-06-28|1344.75
#2019-07-01|1351.28
#2019-07-02|1342.74
#2019-07-03|1342.38
#2019-07-04|1345.36
#2019-07-05|1335.01
#2019-07-08|1320.81
#2019-07-09|1300.96
#2019-07-10|1298.05
#2019-07-11|1299.34
#2019-07-12|1310.27
#2019-07-15|1315.80
#2019-07-16|1319.63
#2019-07-17|1311.26
#2019-07-18|1301.14
#2019-07-19|1310.82
#2019-07-22|1310.52
#2019-07-23|1327.97
#2019-07-24|1331.97
#2019-07-25|1324.43
#2019-07-26|1320.55
#2019-07-29|1316.60
#2019-07-30|1322.44
#2019-07-31|1319.60
#2019-08-01|1306.90
#2019-08-02|1279.34
#2019-08-05|1251.76
#2019-08-06|1246.35
#2019-08-07|1251.42
#2019-08-08|1273.44
#2019-08-09|1267.67
#2019-08-12|1255.84
#2019-08-13|1255.14
#2019-08-14|1236.98
#2019-08-15|1226.44
#2019-08-16|1236.11
#2019-08-19|1247.92
#2019-08-20|1241.64
#2019-08-21|1249.05
#2019-08-22|1243.14
#2019-08-23|1228.05
#2019-08-26|1220.84
#2019-08-27|1224.65
#2019-08-28|1229.96
#2019-08-29|1243.57
#2019-08-30|1259.00
#2019-09-02|1254.41
#2019-09-03|1247.04
#2019-09-04|1258.65
#2019-09-05|1275.53
#2019-09-06|1283.88
#2019-09-09|1287.86
#2019-09-10|1301.98
#2019-09-11|1313.29
#2019-09-12|1319.86
#2019-09-13|1333.80
#2019-09-16|1322.51
#2019-09-17|1315.51
#2019-09-18|1316.65
#2019-09-19|1318.78
#2019-09-20|1316.66
#2019-09-23|1310.78
#2019-09-24|1302.75
#2019-09-25|1299.25
#2019-09-26|1300.19
#2019-09-27|1298.99
#2019-09-30|1301.56
#2019-10-01|1290.94
#2019-10-02|1269.80
#2019-10-03|1267.24
#2019-10-04|1273.69
#2019-10-07|1273.68
#2019-10-08|1259.98
#2019-10-09|1264.94
#2019-10-10|1275.61
#2019-10-11|1303.62
#2019-10-14|1299.10
#2019-10-15|1310.00
#2019-10-16|1311.86
#2019-10-17|1315.30
#2019-10-18|1316.54
#2019-10-21|1317.89
#2019-10-22|1312.93
#2019-10-23|1316.76
#2019-10-24|1324.83
#2019-10-25|1330.76
#2019-10-28|1331.17
#2019-10-29|1340.50
#2019-10-30|1333.91
#2019-10-31|1330.47
#2019-11-01|1345.31
#2019-11-04|1360.02
#2019-11-05|1373.01
#2019-11-06|1373.54
#2019-11-07|1379.87
#2019-11-08|1379.18
#2019-11-11|1375.30
#2019-11-12|1378.05
#2019-11-13|1368.66
#2019-11-14|1362.11
#2019-11-15|1370.08
#2019-11-18|1363.76
#2019-11-19|1357.09
#2019-11-20|1344.50
#2019-11-21|1340.11
#2019-11-22|1342.14
#2019-11-25|1350.43
#2019-11-26|1352.46
#2019-11-27|1351.67
#2019-11-28|1350.05
#2019-11-29|1341.53
#2019-12-02|1337.36
#2019-12-03|1327.84
#2019-12-04|1330.94
#2019-12-05|1333.71
#2019-12-06|1343.65
#2019-12-09|1345.45
#2019-12-10|1339.94
#2019-12-11|1342.17
#2019-12-12|1356.42
#2019-12-13|1363.50
#2019-12-16|1366.94
#2019-12-17|1369.89
#2019-12-18|1366.70
#2019-12-19|1371.13
#2019-12-20|1375.36
#2019-12-23|1377.01
#2019-12-24|1377.80
#2019-12-25|1375.82
#2019-12-26|1379.35
#2019-12-27|1381.96
#2019-12-30|1376.40
#2019-12-31|1381.85
#2020-01-01|1382.02
#2020-01-02|1379.29
#2020-01-03|1367.54
#2020-01-06|1355.62
#2020-01-07|1356.01
#2020-01-08|1346.73
#2020-01-09|1350.99
#2020-01-10|1347.34
#2020-01-13|1355.31
#2020-01-14|1358.02
#2020-01-15|1356.61
#2020-01-16|1358.29
#2020-01-17|1364.43
#2020-01-20|1367.63
#2020-01-21|1358.15
#2020-01-22|1354.05
#2020-01-23|1342.94
#2020-01-24|1342.01
#2020-01-27|1312.92
#2020-01-28|1316.74
#2020-01-29|1326.05
#2020-01-30|1311.45
#2020-01-31|1300.31
#2020-02-03|1303.77
#2020-02-04|1324.32
#2020-02-05|1342.19
#2020-02-06|1349.71
#2020-02-07|1334.37
#2020-02-10|1329.33
#2020-02-11|1342.32
#2020-02-12|1349.28
#2020-02-13|1341.25
#2020-02-14|1338.15
#2020-02-17|1334.96
#2020-02-18|1323.15
#2020-02-19|1324.64
#2020-02-20|1323.27
#2020-02-21|1317.77
#2020-02-24|1285.86
#2020-02-25|1251.06
#2020-02-26|1240.37
#2020-02-27|1202.35
#2020-02-28|1176.21
#2020-03-02|1199.75
#2020-03-03|1200.81
#2020-03-04|1220.66
#2020-03-05|1207.17
#2020-03-06|1182.01
#2020-03-09|1092.37
#2020-03-10|1103.13
#2020-03-11|1070.47
#2020-03-12| 968.73
#2020-03-13| 985.39
#2020-03-16| 916.70
#2020-03-17| 942.36
#2020-03-18| 897.74
#2020-03-19| 901.53
#2020-03-20| 896.19
#2020-03-23| 862.46
#2020-03-24| 932.34
#2020-03-25| 965.66
#2020-03-26| 993.80
#2020-03-27| 981.98
#2020-03-30| 998.92
#2020-03-31| 996.51
#2020-04-01| 958.06
#2020-04-02| 959.58
#2020-04-03| 948.07
#2020-04-06| 994.48
#2020-04-07|1029.23
#2020-04-08|1050.96
#2020-04-09|1077.58
#2020-04-10|1081.34
#2020-04-13|1061.70
#2020-04-14|1084.28
#2020-04-15|1048.13
#2020-04-16|1040.83
#2020-04-17|1076.24
#2020-04-20|1067.61
#2020-04-21|1039.63
#2020-04-22|1052.20
#2020-04-23|1068.50
#2020-04-24|1066.90
#2020-04-27|1096.77
#2020-04-28|1112.93
#2020-04-29|1135.96
#2020-04-30|1125.73
#2020-05-01|1105.38
#2020-05-04|1087.84
#2020-05-05|1097.21
#2020-05-06|1091.26
#2020-05-07|1100.87
#2020-05-08|1126.67
#2020-05-11|1117.30
#2020-05-12|1108.02
#2020-05-13|1089.17
#2020-05-14|1079.27
#2020-05-15|1086.06
#2020-05-18|1124.71
#2020-05-19|1126.49
#2020-05-20|1145.11
#2020-05-21|1141.21
#2020-05-22|1136.45
#2020-05-25|1144.36
#2020-05-26|1177.21
#2020-05-27|1186.95
#2020-05-28|1199.30
#2020-05-29|1191.59
#2020-06-01|1199.57
#2020-06-02|1223.80
#2020-06-03|1253.66
#2020-06-04|1260.13
#2020-06-05|1279.74
#2020-06-08|1292.76
#2020-06-09|1282.48
#2020-06-10|1273.96
#2020-06-11|1212.41
#2020-06-12|1210.49
#2020-06-15|1202.63
#2020-06-16|1237.07
#2020-06-17|1232.28
#2020-06-18|1233.04
#2020-06-19|1226.23
#2020-06-22|1226.32
#2020-06-23|1235.49
#2020-06-24|1204.79
#2020-06-25|1207.41
#2020-06-26|1199.37
#2020-06-29|1209.29
#2020-06-30|1219.17
#2020-07-01|1216.73
#2020-07-02|1231.45
#2020-07-03|1232.12
#2020-07-06|1251.76
#2020-07-07|1246.56
#2020-07-08|1235.04
#2020-07-09|1229.85
#2020-07-10|1239.05
#2020-07-13|1261.51
#2020-07-14|1269.20
#2020-07-15|1290.83
#2020-07-16|1289.14
#2020-07-17|1288.38
#2020-07-20|1288.05
#2020-07-21|1295.93
#2020-07-22|1306.30
#2020-07-23|1306.24
#2020-07-24|1301.21
#2020-07-27|1315.94
#2020-07-28|1299.42
#2020-07-29|1299.10
#2020-07-30|1279.15
#2020-07-31|1265.89
#2020-08-03|1272.54
#2020-08-04|1287.03
#2020-08-05|1312.41
#2020-08-06|1307.25
#2020-08-07|1311.64
#2020-08-10|1323.26
#2020-08-11|1340.12
#2020-08-12|1352.91
#2020-08-13|1352.30
#2020-08-14|1343.88
#2020-08-17|1345.26
#2020-08-18|1345.12
#2020-08-19|1343.03
#2020-08-20|1323.40
#2020-08-21|1323.65
#2020-08-24|1350.65
#2020-08-25|1350.10
#2020-08-26|1361.13
#2020-08-27|1351.74
#2020-08-28|1358.47
#2020-08-31|1348.28
#2020-09-01|1363.57
#2020-09-02|1382.16
#2020-09-03|1366.82
#2020-09-04|1365.31
#2020-09-07|1374.43
#2020-09-08|1361.39
#2020-09-09|1378.84
#2020-09-10|1380.88
#2020-09-11|1390.55
#2020-09-14|1405.87
#2020-09-15|1408.63
#2020-09-16|1408.63
#2020-09-17|1409.15
#2020-09-18|1409.63
#2020-09-21|1366.31
#2020-09-22|1362.23
#2020-09-23|1344.64
#2020-09-24|1332.64
#2020-09-25|1333.05
#2020-09-28|1356.47
#2020-09-29|1357.00
#2020-09-30|1353.92
#2020-10-01|1350.05
#2020-10-02|1356.31
#2020-10-05|1380.55
#2020-10-06|1377.90
#2020-10-07|1394.02
#2020-10-08|1405.67
#2020-10-09|1407.69
#2020-10-12|1411.14
#2020-10-13|1400.08
#2020-10-14|1402.26
#2020-10-15|1389.21
#2020-10-16|1395.56
#2020-10-19|1390.93
#2020-10-20|1388.18
#2020-10-21|1391.79
#2020-10-22|1388.90
#2020-10-23|1396.51
#2020-10-26|1376.39
#2020-10-27|1367.13
#2020-10-28|1331.87
#2020-10-29|1332.46
#2020-10-30|1317.31
#2020-11-02|1344.80
#2020-11-03|1364.27
#2020-11-04|1365.46
#2020-11-05|1403.61
#2020-11-06|1416.27
#2020-11-09|1448.41
#2020-11-10|1457.44
#2020-11-11|1445.57
#2020-11-12|1430.91
#2020-11-13|1438.75
#2020-11-16|1460.01
#2020-11-17|1465.95
#2020-11-18|1473.86
#2020-11-19|1473.06
#2020-11-20|1478.06
#2020-11-23|1486.09
#2020-11-24|1518.19
#2020-11-25|1512.17
#2020-11-26|1518.53
#2020-11-27|1531.10
#2020-11-30|1515.43
#2020-12-01|1530.53
#2020-12-02|1528.69
#2020-12-03|1531.66
#2020-12-04|1551.45
#2020-12-07|1541.31
#2020-12-08|1545.27
#2020-12-09|1558.62
#2020-12-10|1552.02
#2020-12-11|1543.90
#2020-12-14|1540.57
#2020-12-15|1552.52
#2020-12-16|1557.02
#2020-12-17|1567.55
#2020-12-18|1568.18
#2020-12-21|1556.83
#2020-12-22|1547.61
#2020-12-23|1553.96
#2020-12-24|1562.69
#2020-12-25|1566.94
#2020-12-28|1572.51
#2020-12-29|1582.04
#2020-12-30|1589.66
#2020-12-31|1587.33
#2021-01-01|1587.44
#2021-01-04|1595.23
#2021-01-05|1608.41
#2021-01-06|1635.55
#2021-01-07|1657.35
#2021-01-08|1665.18
#2021-01-11|1654.87
#2021-01-12|1665.99
#2021-01-13|1668.20
#2021-01-14|1665.21
#2021-01-15|1637.90
#2021-01-18|1633.53
#2021-01-19|1644.71
#2021-01-20|1653.29
#2021-01-21|1655.10
#2021-01-22|1648.21
#2021-01-25|1646.11
#2021-01-26|1641.60
#2021-01-27|1616.97
#2021-01-28|1619.61
#2021-01-29|1587.56
#2021-02-01|1612.02
#2021-02-02|1627.11
#2021-02-03|1638.90
#2021-02-04|1626.81
#2021-02-05|1633.92
#2021-02-08|1652.22
#2021-02-09|1653.26
#2021-02-10|1650.06
#2021-02-11|1654.60
#2021-02-12|1659.83
#2021-02-15|1669.09
#2021-02-16|1667.37
#2021-02-17|1653.36
#2021-02-18|1637.28
#2021-02-19|1656.28
#2021-02-22|1662.08
#2021-02-23|1656.85
#2021-02-24|1655.85
#2021-02-25|1650.00
#2021-02-26|1609.34
#2021-03-01|1638.34
#2021-03-02|1646.39
#2021-03-03|1644.66
#2021-03-04|1623.58
#2021-03-05|1630.87
#2021-03-08|1643.48
#2021-03-09|1645.52
#2021-03-10|1669.95
#2021-03-11|1685.28
#2021-03-12|1690.23
#2021-03-15|1685.15
#2021-03-16|1677.17
#2021-03-17|1681.52
#2021-03-18|1693.08
#2021-03-19|1681.15
#2021-03-22|1679.09
#2021-03-23|1654.39
#2021-03-24|1648.17
#2021-03-25|1662.59
#2021-03-26|1680.64
#2021-03-29|1681.08
#2021-03-30|1682.12
#2021-03-31|1671.19
#2021-04-01|1685.18
#2021-04-02|1688.92
#2021-04-05|1696.30
#2021-04-06|1702.83
#2021-04-07|1696.80
#2021-04-08|1696.28
#2021-04-09|1705.70
#2021-04-12|1701.94
#2021-04-13|1707.71
#2021-04-14|1717.56
#2021-04-15|1728.04
#2021-04-16|1742.43
#2021-04-19|1745.66
#2021-04-20|1727.28
#2021-04-21|1731.48
#2021-04-22|1726.47
#2021-04-23|1737.26
#2021-04-26|1751.16
#2021-04-27|1745.02
#2021-04-28|1743.82
#2021-04-29|1749.30
#2021-04-30|1724.38
#2021-05-03|1735.14
#2021-05-04|1732.69
#2021-05-05|1756.66
#2021-05-06|1772.84
#2021-05-07|1783.15
#2021-05-10|1786.37
#2021-05-11|1764.95
#2021-05-12|1723.87
#2021-05-13|1727.16
#2021-05-14|1750.35
#2021-05-17|1747.72
#2021-05-18|1752.90
#2021-05-19|1733.91
#2021-05-20|1739.06
#2021-05-21|1745.54
#2021-05-24|1756.09
#2021-05-25|1756.31
#2021-05-26|1755.18
#2021-05-27|1748.61
#2021-05-28|1761.38
#2021-05-31|1756.66
#2021-06-01|1779.66
#2021-06-02|1781.16
#2021-06-03|1778.27
#2021-06-04|1787.62
#2021-06-07|1784.24
#2021-06-08|1778.92
#2021-06-09|1768.27
#2021-06-10|1763.71
#2021-06-11|1767.24
#2021-06-14|1759.83
#2021-06-15|1765.08
#2021-06-16|1759.82
#2021-06-17|1727.22
#2021-06-18|1700.25
#2021-06-21|1710.02
#2021-06-22|1729.65
#2021-06-23|1723.25
#2021-06-24|1727.10
#2021-06-25|1733.49
#2021-06-28|1726.11
#2021-06-29|1725.40
#2021-06-30|1720.73
#2021-07-01|1728.15
#2021-07-02|1728.85
#2021-07-05|1735.16
#2021-07-06|1718.17
#2021-07-07|1719.95
#2021-07-08|1705.27
#2021-07-09|1723.00
#2021-07-12|1741.08
#2021-07-13|1739.27
#2021-07-14|1734.83
#2021-07-15|1730.55
#2021-07-16|1717.37
#2021-07-19|1687.11
#2021-07-20|1691.29
#2021-07-21|1707.49
#2021-07-22|1714.01
#2021-07-23|1719.01
#2021-07-26|1729.35
#2021-07-27|1731.39
#2021-07-28|1729.53
#2021-07-29|1744.45
#2021-07-30|1740.45
#2021-08-02|1750.86
#2021-08-03|1756.00
#2021-08-04|1742.46
#2021-08-05|1745.97
#2021-08-06|1747.16
#2021-08-09|1745.19
#2021-08-10|1757.05
#2021-08-11|1765.54
#2021-08-12|1771.86
#2021-08-13|1777.37
#2021-08-16|1762.58
#2021-08-17|1743.93
#2021-08-18|1743.24
#2021-08-19|1714.66
#2021-08-20|1711.78
#2021-08-23|1730.05
#2021-08-24|1745.92
#2021-08-25|1747.79
#2021-08-26|1739.74
#2021-08-27|1753.88
#2021-08-30|1763.06
#2021-08-31|1762.65
#2021-09-01|1758.86
#2021-09-02|1767.28
#2021-09-03|1772.76
#2021-09-06|1778.73
#2021-09-07|1777.14
#2021-09-08|1770.01
#2021-09-09|1774.75
#2021-09-10|1780.42
#2021-09-13|1786.71
#2021-09-14|1786.04
#2021-09-15|1784.37
#2021-09-16|1779.04
#2021-09-17|1749.75
#2021-09-20|1726.23
#2021-09-21|1730.15
#2021-09-22|1732.21
#2021-09-23|1752.53
#2021-09-24|1746.53
#2021-09-27|1748.32
#2021-09-28|1734.38
#2021-09-29|1719.92
#2021-09-30|1710.96
#2021-10-01|1710.67
#2021-10-04|1703.05
#2021-10-05|1705.49
#2021-10-06|1692.06
#2021-10-07|1707.36
#2021-10-08|1708.00
#2021-10-11|1713.59
#2021-10-12|1714.79
#2021-10-13|1722.52
#2021-10-14|1747.08
#2021-10-15|1759.61
#2021-10-18|1759.12
#2021-10-19|1763.51
#2021-10-20|1764.70
#2021-10-21|1753.40
#2021-10-22|1753.17
#2021-10-25|1760.22
#2021-10-26|1766.08
#2021-10-27|1757.20
#2021-10-28|1770.22
#2021-10-29|1757.12
#2021-11-01|1770.97
#2021-11-02|1769.24
#2021-11-03|1781.21
#2021-11-04|1781.82
#2021-11-05|1780.90
#2021-11-08|1792.59
#2021-11-09|1788.45
#2021-11-10|1775.97
#2021-11-11|1781.05
#2021-11-12|1796.48
#2021-11-15|1791.01
#2021-11-16|1778.90
#2021-11-17|1773.03
#2021-11-18|1773.28
#2021-11-19|1772.85
#2021-11-22|1772.72
#2021-11-23|1763.73
#2021-11-24|1747.61
#2021-11-25|1751.26
#2021-11-26|1716.79
#2021-11-29|1705.73
#2021-11-30|1676.04
#2021-12-01|1683.41
#2021-12-02|1685.70
#2021-12-03|1685.14
#2021-12-06|1703.13
#2021-12-07|1736.98
#2021-12-08|1748.08
#2021-12-09|1733.89
#2021-12-10|1735.39
#2021-12-13|1721.45
#2021-12-14|1709.77
#2021-12-15|1714.20
#2021-12-16|1730.09
#2021-12-17|1713.19
#2021-12-20|1678.12
#2021-12-21|1696.77
#2021-12-22|1705.20
#2021-12-23|1722.60
#2021-12-24|1723.62
#2021-12-27|1732.73
#2021-12-28|1747.20
#2021-12-29|1751.97
#2021-12-30|1744.49
#2021-12-31|1748.30
#2022-01-03|1745.16
#2022-01-04|1765.98
#2022-01-05|1766.48
#2022-01-06|1742.87
#2022-01-07|1750.49
#2022-01-10|1733.68
#2022-01-11|1747.75
#2022-01-12|1778.29
#2022-01-13|1776.85
#2022-01-14|1760.64
#2022-01-17|1759.46
#2022-01-18|1737.92
#2022-01-19|1727.37
#2022-01-20|1725.47
#2022-01-21|1693.33
#2022-01-24|1664.39
#2022-01-25|1652.19
#2022-01-26|1656.81
#2022-01-27|1637.64
#2022-01-28|1645.07
#2022-01-31|1657.49
#2022-02-01|1675.38
#2022-02-02|1694.68
#2022-02-03|1676.04
#2022-02-04|1662.78
#2022-02-07|1655.39
#2022-02-08|1657.55
#2022-02-09|1682.00
#2022-02-10|1687.92
#2022-02-11|1670.79
#2022-02-14|1640.51
#2022-02-15|1659.63
#2022-02-16|1684.52
#2022-02-17|1664.89
#2022-02-18|1647.53
#2022-02-21|1630.04
#2022-02-22|1615.84
#2022-02-23|1609.75
#2022-02-24|1577.53
#2022-02-25|1618.33
#2022-02-28|1626.29
#2022-03-01|1600.76
#2022-03-02|1607.63
#2022-03-03|1603.41
#2022-03-04|1570.79
#2022-03-07|1524.86
#2022-03-08|1501.48
#2022-03-09|1549.05
#2022-03-10|1574.31
#2022-03-11|1559.52
#2022-03-14|1563.77
#2022-03-15|1561.32
#2022-03-16|1583.92
#2022-03-17|1622.46
#2022-03-18|1630.75
#2022-03-21|1644.49
#2022-03-22|1646.24
#2022-03-23|1654.32
#2022-03-24|1666.33
#2022-03-25|1672.80
#2022-03-28|1657.43
#2022-03-29|1677.98
#2022-03-30|1675.03
#2022-03-31|1663.02
#2022-04-01|1659.79
#2022-04-04|1663.71
#2022-04-05|1654.87
#2022-04-06|1630.48
#2022-04-07|1627.11
#2022-04-08|1638.73
#2022-04-11|1629.85
#2022-04-12|1624.28
#2022-04-13|1636.73
#2022-04-14|1641.55
#2022-04-15|1636.78
#2022-04-18|1632.00
#2022-04-19|1638.33
#2022-04-20|1652.32
#2022-04-21|1645.51
#2022-04-22|1607.04
#2022-04-25|1580.79
#2022-04-26|1560.75
#2022-04-27|1559.70
#2022-04-28|1579.80
#2022-04-29|1579.62
#2022-05-02|1567.98
#2022-05-03|1584.44
#2022-05-04|1611.78
#2022-05-05|1588.44
#2022-05-06|1579.12
#2022-05-09|1524.74
#2022-05-10|1528.39
#2022-05-11|1539.97
#2022-05-12|1523.60
#2022-05-13|1555.40
#2022-05-16|1554.91
#2022-05-17|1594.64
#2022-05-18|1577.46
#2022-05-19|1570.71
#2022-05-20|1570.54
#2022-05-23|1588.99
#2022-05-24|1577.66
#2022-05-25|1579.39
#2022-05-26|1595.56
#2022-05-27|1623.96
#2022-05-30|1638.02
#2022-05-31|1626.00
#2022-06-01|1609.14
#2022-06-02|1632.78
#2022-06-03|1622.47
#2022-06-06|1628.67
#2022-06-07|1619.25
#2022-06-08|1605.02
#2022-06-09|1583.22
#2022-06-10|1538.85
#2022-06-13|1488.34
#2022-06-14|1476.67
#2022-06-15|1475.04
#2022-06-16|1437.89
#2022-06-17|1413.69
#2022-06-20|1408.89
#2022-06-21|1429.40
#2022-06-22|1408.44
#2022-06-23|1379.44
#2022-06-24|1419.93
#2022-06-27|1431.62
#2022-06-28|1426.45
#2022-06-29|1403.90
#2022-06-30|1386.60
#2022-07-01|1381.55
#2022-07-04|1387.96
#2022-07-05|1356.80
#2022-07-06|1350.92
#2022-07-07|1373.55
#2022-07-08|1374.70
#2022-07-11|1359.68
#2022-07-12|1344.86
#2022-07-13|1341.53
#2022-07-14|1313.96
#2022-07-15|1332.87
#2022-07-18|1348.27
#2022-07-19|1384.40
#2022-07-20|1396.52
#2022-07-21|1401.30
#2022-07-22|1402.86
#2022-07-25|1405.59
#2022-07-26|1396.72
#2022-07-27|1405.17
#2022-07-28|1432.63
#2022-07-29|1453.06
#2022-08-01|1461.45
#2022-08-02|1447.30
#2022-08-03|1438.97
#2022-08-04|1447.13
#2022-08-05|1446.31
#2022-08-08|1460.33
#2022-08-09|1455.61
#2022-08-10|1490.49
#2022-08-11|1496.10
#2022-08-12|1513.22
#2022-08-15|1516.28
#2022-08-16|1515.19
#2022-08-17|1499.48
#2022-08-18|1497.84
#2022-08-19|1471.54
#2022-08-22|1449.94
#2022-08-23|1462.60
#2022-08-24|1470.76
#2022-08-25|1490.54
#2022-08-26|1468.81
#2022-08-29|1450.12
#2022-08-30|1431.76
#2022-08-31|1418.96
#2022-09-01|1385.94
#2022-09-02|1398.06
#2022-09-05|1385.12
#2022-09-06|1381.02
#2022-09-07|1390.95
#2022-09-08|1406.91
#2022-09-09|1433.28
#2022-09-12|1445.90
#2022-09-13|1411.30
#2022-09-14|1399.20
#2022-09-15|1377.55
#2022-09-16|1353.84
#2022-09-19|1365.10
#2022-09-20|1351.66
#2022-09-21|1338.26
#2022-09-22|1319.78
#2022-09-23|1290.00
#2022-09-26|1259.30
#2022-09-27|1262.07
#2022-09-28|1271.03
#2022-09-29|1254.47
#2022-09-30|1260.13
#2022-10-03|1285.28
#2022-10-04|1331.95
#2022-10-05|1316.55
#2022-10-06|1313.21
#2022-10-07|1287.75
#2022-10-10|1292.46
#2022-10-11|1268.28
#2022-10-12|1257.27
#2022-10-13|1272.79
#2022-10-14|1257.95
#2022-10-17|1275.78
#2022-10-18|1301.95
#2022-10-19|1293.96
#2022-10-20|1293.20
#2022-10-21|1301.20
#2022-10-24|1311.67
#2022-10-25|1340.82
#2022-10-26|1351.18
#2022-10-27|1352.08
#2022-10-28|1345.45
#2022-10-31|1342.24
#2022-11-01|1345.18
#2022-11-02|1326.01
#2022-11-03|1308.60
#2022-11-04|1346.42
#2022-11-07|1363.63
#2022-11-08|1393.02
#2022-11-09|1378.63
#2022-11-10|1431.51
#2022-11-11|1472.68
#2022-11-14|1470.95
#2022-11-15|1468.88
#2022-11-16|1451.30
#2022-11-17|1432.58
#2022-11-18|1439.50
#2022-11-21|1427.78
#2022-11-22|1452.80
#2022-11-23|1466.36
#2022-11-24|1484.96
#2022-11-25|1480.68
#2022-11-28|1458.01
#2022-11-29|1457.37
#2022-11-30|1465.95
#2022-12-01|1482.12
#2022-12-02|1484.85
#2022-12-05|1470.20
#2022-12-06|1452.90
#2022-12-07|1444.72
#2022-12-08|1442.59
#2022-12-09|1442.82
#2022-12-12|1439.55
#2022-12-13|1461.16
#2022-12-14|1458.66
#2022-12-15|1424.27
#2022-12-16|1412.79
#2022-12-19|1400.64
#2022-12-20|1410.09
#2022-12-21|1416.67
#2022-12-22|1403.75
#2022-12-23|1405.00
#2022-12-26|1409.14
#2022-12-27|1407.94
#2022-12-28|1393.22
#2022-12-29|1402.41
#2022-12-30|1396.50
#2023-01-02|1404.33
#2023-01-03|1402.21
#2023-01-04|1415.18
#2023-01-05|1407.25
#2023-01-06|1442.17
#2023-01-09|1465.19
#2023-01-10|1464.47
#2023-01-11|1479.37
#2023-01-12|1493.96
#2023-01-13|1498.30
#2023-01-16|1497.42
#2023-01-17|1498.33
#2023-01-18|1501.81
#2023-01-19|1482.68
#2023-01-20|1498.19
#2023-01-23|1507.60
#2023-01-24|1515.28
#2023-01-25|1519.28
#2023-01-26|1529.90
#2023-01-27|1536.84
#2023-01-30|1534.99
#2023-01-31|1547.40
#2023-02-01|1559.03
#2023-02-02|1566.05
#2023-02-03|1546.91
#2023-02-06|1524.16
#2023-02-07|1529.01
#2023-02-08|1524.75
#2023-02-09|1516.43
#2023-02-10|1507.83
#2023-02-13|1509.09
#2023-02-14|1509.86
#2023-02-15|1513.49
#2023-02-16|1523.59
#2023-02-17|1505.58
#2023-02-20|1513.84
#2023-02-21|1496.87
#2023-02-22|1492.32
#2023-02-23|1494.10
#2023-02-24|1479.75
#2023-02-27|1493.42
#2023-02-28|1490.43
#2023-03-01|1494.77
#2023-03-02|1500.99
#2023-03-03|1520.24
#2023-03-06|1514.38
#2023-03-07|1495.80
#2023-03-08|1494.88
#2023-03-09|1480.28
#2023-03-10|1464.40
#2023-03-13|1449.62
#2023-03-14|1450.37
#2023-03-15|1422.67
#2023-03-16|1430.85
#2023-03-17|1420.48
#2023-03-20|1432.85
#2023-03-21|1445.36
#2023-03-22|1445.41
#2023-03-23|1452.21
#2023-03-24|1442.90
#2023-03-27|1451.04
#2023-03-28|1458.79
#2023-03-29|1474.86
#2023-03-30|1480.06
#2023-03-31|1495.03
#2023-04-03|1499.75
#2023-04-04|1491.21
#2023-04-05|1481.43
#2023-04-06|1471.83
#2023-04-07|1476.69
#2023-04-10|1484.19
#2023-04-11|1503.83
#2023-04-12|1506.34
#2023-04-13|1515.38
#2023-04-14|1514.87
#2023-04-17|1517.84
#2023-04-18|1523.12
#2023-04-19|1515.81
#2023-04-20|1509.71
#2023-04-21|1496.83
#2023-04-24|1506.13
#2023-04-25|1483.37
#2023-04-26|1474.91
#2023-04-27|1481.61
#2023-04-28|1488.75
#2023-05-01|1488.22
#2023-05-02|1476.64
#2023-05-03|1477.07
#2023-05-04|1470.25
#2023-05-05|1487.06
#2023-05-08|1484.54
#2023-05-09|1470.25
#2023-05-10|1469.88
#2023-05-11|1460.00
#2023-05-12|1452.32
#2023-05-15|1456.61
#2023-05-16|1446.63
#2023-05-17|1443.35
#2023-05-18|1451.73
#2023-05-19|1458.14
#2023-05-22|1458.03
#2023-05-23|1452.65
#2023-05-24|1434.52
#2023-05-25|1420.09
#2023-05-26|1420.81
#2023-05-29|1424.93
#2023-05-30|1415.29
#2023-05-31|1387.13
#2023-06-01|1401.20
#2023-06-02|1438.86
#2023-06-05|1442.50
#2023-06-06|1451.85
#2023-06-07|1461.76
#2023-06-08|1457.87
#2023-06-09|1449.55
#2023-06-12|1455.38
#2023-06-13|1477.35
#2023-06-14|1476.38
#2023-06-15|1483.13
#2023-06-16|1491.88
#2023-06-19|1476.70
#2023-06-20|1462.46
#2023-06-21|1459.71
#2023-06-22|1449.95
#2023-06-23|1433.98
#2023-06-26|1447.96
#2023-06-27|1452.16
#2023-06-28|1454.07
#2023-06-29|1456.55
#2023-06-30|1469.62
#2023-07-03|1488.10
#2023-07-04|1484.36
#2023-07-05|1469.03
#2023-07-06|1447.33
#2023-07-07|1465.96
#2023-07-10|1467.06
#2023-07-11|1479.63
#2023-07-12|1500.65
#2023-07-13|1515.51
#2023-07-14|1511.41
#2023-07-17|1505.19
#2023-07-18|1524.31
#2023-07-19|1525.27
#2023-07-20|1520.96
#2023-07-21|1512.89
#2023-07-24|1518.03
#2023-07-25|1534.50
#2023-07-26|1531.50
#2023-07-27|1519.56
#2023-07-28|1533.04
#2023-07-31|1540.65
#2023-08-01|1527.65
#2023-08-02|1500.83
#2023-08-03|1485.11
#2023-08-04|1491.26
#2023-08-07|1491.01
#2023-08-08|1473.49
#2023-08-09|1481.51
#2023-08-10|1489.29
#2023-08-11|1476.81
#2023-08-14|1461.83
#2023-08-15|1445.62
#2023-08-16|1432.37
#2023-08-17|1431.54
#2023-08-18|1426.50
#2023-08-21|1428.09
#2023-08-22|1432.80
#2023-08-23|1432.67
#2023-08-24|1434.57
#2023-08-25|1429.37
#2023-08-28|1444.84
#2023-08-29|1460.22
#2023-08-30|1472.12
#2023-08-31|1473.13
#2023-09-01|1476.89
#2023-09-04|1476.97
#2023-09-05|1460.19
#2023-09-06|1456.45
#2023-09-07|1443.69
#2023-09-08|1440.35
#2023-09-11|1445.21
#2023-09-12|1436.48
#2023-09-13|1427.73
#2023-09-14|1446.55
#2023-09-15|1450.92
#2023-09-18|1439.73
#2023-09-19|1437.24
#2023-09-20|1428.90
#2023-09-21|1402.83
#2023-09-22|1397.51
#2023-09-25|1393.98
#2023-09-26|1379.26
#2023-09-27|1375.73
#2023-09-28|1380.70
#2023-09-29|1382.04
#2023-10-02|1360.90
#2023-10-03|1350.14
#2023-10-04|1348.00
#2023-10-05|1343.89
#2023-10-06|1348.87
#2023-10-09|1350.81
#2023-10-10|1374.95
#2023-10-11|1379.97
#2023-10-12|1377.71
#2023-10-13|1367.01
#2023-10-16|1369.34
#2023-10-17|1377.06
#2023-10-18|1354.53
#2023-10-19|1340.64
#2023-10-20|1323.69
#2023-10-23|1311.38
#2023-10-24|1319.97
#2023-10-25|1308.59
#2023-10-26|1308.16
#2023-10-27|1318.24
#2023-10-30|1329.36
#2023-10-31|1331.55
#2023-11-01|1337.16
#2023-11-02|1364.81
#2023-11-03|1383.17
#2023-11-06|1389.91
#2023-11-07|1366.33
#2023-11-08|1364.55
#2023-11-09|1371.33
#2023-11-10|1375.36
#2023-11-13|1376.85
#2023-11-14|1408.46
#2023-11-15|1426.10
#2023-11-16|1424.74
#2023-11-17|1430.99
#2023-11-20|1435.92
#2023-11-21|1438.96
#2023-11-22|1432.86
#2023-11-23|1436.14
#2023-11-24|1444.17
#2023-11-27|1436.87
#2023-11-28|1439.79
#2023-11-29|1442.78
#2023-11-30|1445.48
#2023-12-01|1448.75
#2023-12-04|1436.47
#2023-12-05|1423.57
#2023-12-06|1429.82
#2023-12-07|1435.17
#2023-12-08|1434.68
#2023-12-11|1438.05
#2023-12-12|1450.01
#2023-12-13|1455.29
#2023-12-14|1484.31
#2023-12-15|1488.40
#2023-12-18|1487.95
#2023-12-19|1499.85
#2023-12-20|1497.51
#2023-12-21|1503.68
#2023-12-22|1510.94
#2023-12-25|1509.28
#2023-12-26|1512.99
#2023-12-27|1521.82
#2023-12-28|1525.13
#2023-12-29|1520.88
#2024-01-01|1521.16
#2024-01-02|1513.39
#2024-01-03|1491.07
#2024-01-04|1485.84
#2024-01-05|1485.24
#2024-01-08|1484.87
#2024-01-09|1470.37
#2024-01-10|1465.35
#2024-01-11|1464.21
#2024-01-12|1469.07
#2024-01-15|1468.48
#2024-01-16|1451.59
#2024-01-17|1427.49
#2024-01-18|1431.68
#2024-01-19|1432.58
#2024-01-22|1437.32
#2024-01-23|1434.71
#2024-01-24|1434.18
#2024-01-25|1442.98
#2024-01-26|1446.78
#2024-01-29|1448.25
#2024-01-30|1449.89
#2024-01-31|1447.44
#2024-02-01|1452.96
#2024-02-02|1446.24
#2024-02-05|1418.89
#2024-02-06|1435.95
#2024-02-07|1438.82
#2024-02-08|1434.48
#2024-02-09|1434.49
#2024-02-12|1442.70
#2024-02-13|1437.53
#2024-02-14|1438.66
#2024-02-15|1465.27
#2024-02-16|1477.48
#2024-02-19|1477.10
#2024-02-20|1487.73
#2024-02-21|1488.76
#2024-02-22|1506.35
#2024-02-23|1511.16
#2024-02-26|1508.74
#2024-02-27|1510.02
#2024-02-28|1507.81
#2024-02-29|1512.29
#2024-03-01|1522.10
#2024-03-04|1527.74
#2024-03-05|1521.90
#2024-03-06|1535.75
#2024-03-07|1547.87
#2024-03-08|1550.95
#2024-03-11|1553.16
#2024-03-12|1557.82
#2024-03-13|1564.74
#2024-03-14|1555.31
#2024-03-15|1552.78
#2024-03-18|1559.31
#2024-03-19|1558.43
#2024-03-20|1564.70
#2024-03-21|1572.92
#2024-03-22|1568.13
#2024-03-25|1562.86
#2024-03-26|1563.50
#2024-03-27|1574.93
#2024-03-28|1565.69
#2024-03-29|1565.92
#2024-04-01|1556.21
#2024-04-02|1553.02
#2024-04-03|1561.56
#2024-04-04|1556.52
#2024-04-05|1552.21
#2024-04-08|1553.95
#2024-04-09|1561.22
#2024-04-10|1545.76
#2024-04-11|1539.71
#2024-04-12|1521.27
#2024-04-15|1511.55
#2024-04-16|1493.41
#2024-04-17|1494.37
#2024-04-18|1501.05
#2024-04-19|1492.65
#2024-04-22|1498.20
#2024-04-23|1500.99
#2024-04-24|1502.62
#2024-04-25|1489.04
#2024-04-26|1484.59
#2024-04-29|1497.69
#2024-04-30|1492.71
#2024-05-01|1488.92
#2024-05-02|1480.62
#2024-05-03|1492.93
#2024-05-06|1500.47
#2024-05-07|1515.90
#2024-05-08|1507.65
#2024-05-09|1518.29
#2024-05-10|1517.08
#2024-05-13|1519.80
#2024-05-14|1518.64
#2024-05-15|1519.82
#2024-05-16|1520.82
#2024-05-17|1524.65
#2024-05-20|1532.20
#2024-05-21|1528.69
#2024-05-22|1515.28
#2024-05-23|1508.13
#2024-05-24|1512.37
#2024-05-27|1519.31
#2024-05-28|1512.48
#2024-05-29|1486.92
#2024-05-30|1494.23
#2024-05-31|1509.06
#2024-06-03|1508.75
#2024-06-04|1502.90
#2024-06-05|1503.81
#2024-06-06|1506.28
#2024-06-07|1508.81
#2024-06-10|1505.56
#2024-06-11|1504.36
#2024-06-12|1513.90
#2024-06-13|1498.62
#2024-06-14|1478.82
#2024-06-17|1476.27
#2024-06-18|1485.49
#2024-06-19|1485.57
#2024-06-20|1488.79
#2024-06-21|1481.02
#2024-06-24|1491.05
#2024-06-25|1484.49
#2024-06-26|1480.55
#2024-06-27|1477.73
#2024-06-28|1471.68
#2024-07-01|1457.90
#2024-07-02|1459.19
#2024-07-03|1474.19
#2024-07-04|1479.37
#2024-07-05|1473.89
#2024-07-08|1478.88
#2024-07-09|1469.99
#2024-07-10|1475.40
#2024-07-11|1495.91
#2024-07-12|1507.00
#2024-07-15|1496.51
#2024-07-16|1510.06
#2024-07-17|1526.05
#2024-07-18|1516.21
#2024-07-19|1501.85
#2024-07-22|1502.06
#2024-07-23|1501.22
#2024-07-24|1494.82
#2024-07-25|1486.14
#2024-07-26|1498.05
#2024-07-29|1507.10
#2024-07-30|1501.36
#2024-07-31|1520.75
#2024-08-01|1512.37
#2024-08-02|1479.81
#2024-08-05|1425.25
#2024-08-06|1456.55
#2024-08-07|1451.71
#2024-08-08|1456.25
#2024-08-09|1462.62
#2024-08-12|1454.20
#2024-08-13|1471.76
#2024-08-14|1476.04
#2024-08-15|1481.42
#2024-08-16|1497.78
#2024-08-19|1502.15
#2024-08-20|1504.28
#2024-08-21|1513.57
#2024-08-22|1514.28
#2024-08-23|1532.74
#2024-08-26|1539.63
#2024-08-27|1541.17
#2024-08-28|1541.68
#2024-08-29|1545.27
#2024-08-30|1552.54
#2024-09-02|1550.16
#2024-09-03|1534.88
#2024-09-04|1519.10
#2024-09-05|1504.67
#2024-09-06|1491.06
#2024-09-09|1495.91
#2024-09-10|1490.35
#2024-09-11|1495.03
#2024-09-12|1509.15
#2024-09-13|1523.80
#2024-09-16|1531.86
#2024-09-17|1532.65
#2024-09-18|1523.50
#2024-09-19|1544.85
#2024-09-20|1535.85
#2024-09-23|1547.97
#2024-09-24|1563.67
#2024-09-25|1561.25
#2024-09-26|1585.90
#2024-09-27|1608.83
#2024-09-30|1587.15
#2024-10-01|1579.77
#2024-10-02|1567.45
#2024-10-03|1554.02
#2024-10-04|1552.57
#2024-10-07|1559.64
#2024-10-08|1552.65
#2024-10-09|1558.05
#2024-10-10|1560.59
#2024-10-11|1561.35
#2024-10-14|1562.41
#2024-10-15|1559.18
#2024-10-16|1556.75
#2024-10-17|1551.75
#2024-10-18|1557.98
#2024-10-21|1544.49
#2024-10-22|1533.96
#2024-10-23|1518.94
#2024-10-24|1514.19
#2024-10-25|1509.70
#2024-10-28|1514.59
#2024-10-29|1505.37
#2024-10-30|1503.95
#2024-10-31|1489.04
#2024-11-01|1485.60
#2024-11-04|1491.08
#2024-11-05|1490.76
#2024-11-06|1480.26
#2024-11-07|1495.33
#2024-11-08|1482.30
#2024-11-11|1476.72
#2024-11-12|1451.23
#2024-11-13|1445.18
#2024-11-14|1437.71
#2024-11-15|1432.19
#2024-11-18|1435.39
#2024-11-19|1434.62
#2024-11-20|1431.49
#2024-11-21|1440.56
#2024-11-22|1446.01
#2024-11-25|1457.77
#2024-11-26|1448.78
#2024-11-27|1449.58
#2024-11-28|1449.25
#2024-11-29|1455.23
#2024-12-02|1459.58
#2024-12-03|1464.96
#2024-12-04|1458.17
#2024-12-05|1446.73
#2024-12-06|1448.85
#2024-12-09|1446.55
#2024-12-10|1440.40
#2024-12-11|1433.77
#2024-12-12|1432.25
#2024-12-13|1418.46
#2024-12-16|1404.25
#2024-12-17|1398.59
#2024-12-18|1376.08
#2024-12-19|1351.83
#2024-12-20|1357.21
#2024-12-23|1356.71
#2024-12-24|1362.57
#2024-12-25|1362.91
#2024-12-26|1361.15
#2024-12-27|1364.33
#2024-12-30|1352.67
#2024-12-31|1358.00
#2025-01-01|1357.90
#2025-01-02|1345.84
#2025-01-03|1345.38
#2025-01-06|1353.74
#2025-01-07|1357.60
#2025-01-08|1351.17
#2025-01-09|1351.67
#2025-01-10|1339.64
#2025-01-13|1353.44
#2025-01-14|1361.93
#2025-01-15|1374.34
#2025-01-16|1384.45
#2025-01-17|1392.32
#2025-01-20|1403.07
#2025-01-21|1408.38
#2025-01-22|1408.87
#2025-01-23|1411.73
#2025-01-24|1416.45
#2025-01-27|1425.21
#2025-01-28|1416.12
#2025-01-29|1415.77
#2025-01-30|1429.20
#2025-01-31|1421.27
#2025-02-03|1404.80
#2025-02-04|1414.27
#2025-02-05|1413.54
#2025-02-06|1426.45
#2025-02-07|1408.62
#2025-02-10|1415.00
#2025-02-11|1419.09
#2025-02-12|1411.95
#2025-02-13|1439.07
#2025-02-14|1439.74
#2025-02-17|1437.95
#2025-02-18|1445.64
#2025-02-19|1433.41
#2025-02-20|1434.99
#2025-02-21|1436.63
#2025-02-24|1435.25
#2025-02-25|1444.37
#2025-02-26|1440.73
#2025-02-27|1430.20
#2025-02-28|1428.78
#2025-03-03|1425.12
#2025-03-04|1414.20
#2025-03-05|1450.89
#2025-03-06|1462.21
#2025-03-07|1466.95
#2025-03-10|1455.21
#2025-03-11|1433.45
#2025-03-12|1431.32
#2025-03-13|1426.09
#2025-03-14|1435.07
#2025-03-17|1448.67
#2025-03-18|1449.33
#2025-03-19|1446.37
#2025-03-20|1438.27
#2025-03-21|1426.65
#2025-03-24|1423.38
#2025-03-25|1420.07
#2025-03-26|1420.34
#2025-03-27|1421.11
#2025-03-28|1404.79
#2025-03-31|1395.07
#2025-04-01|1401.37
#2025-04-02|1404.92
#2025-04-03|1368.86
#2025-04-04|1321.97
#2025-04-07|1257.12
#2025-04-08|1258.70
#2025-04-09|1289.87
#2025-04-10|1309.22
#2025-04-11|1328.71
#2025-04-14|1350.21
#2025-04-15|1354.95
#2025-04-16|1347.90
#2025-04-17|1354.27
#2025-04-18|1354.36
#2025-04-21|1348.74
#2025-04-22|1367.22
#2025-04-23|1366.10
#2025-04-24|1382.17
#2025-04-25|1383.50
#2025-04-28|1393.24
#2025-04-29|1403.36
#2025-04-30|1407.81
#2025-05-01|1399.68
#2025-05-02|1424.44
#2025-05-05|1417.77
#2025-05-06|1412.42
#2025-05-07|1407.54
#2025-05-08|1406.80
#2025-05-09|1413.11
#2025-05-12|1418.48
#2025-05-13|1425.20
#2025-05-14|1418.73
#2025-05-15|1431.38
#2025-05-16|1437.41
#2025-05-19|1440.89
#2025-05-20|1440.83
#2025-05-21|1437.05
#2025-05-22|1433.16
#2025-05-23|1435.80
#2025-05-26|1443.16
#2025-05-27|1454.97
#2025-05-28|1442.00
#2025-05-29|1448.74
#2025-05-30|1451.62
#2025-06-02|1451.51
#2025-06-03|1455.41
#2025-06-04|1467.22
#2025-06-05|1461.94
#2025-06-06|1458.63
#2025-06-09|1463.60
#2025-06-10|1476.02
#2025-06-11|1476.76
#2025-06-12|1477.70
#2025-06-13|1459.29
#2025-06-16|1465.97
#2025-06-17|1453.58
#2025-06-18|1448.54
#2025-06-19|1434.78
#2025-06-20|1432.32
#2025-06-23|1428.28
#2025-06-24|1450.20
#2025-06-25|1443.12
#2025-06-26|1457.26
#2025-06-27|1468.42
#2025-06-30|1468.32
#2025-07-01|1484.12
#2025-07-02|1495.72
#2025-07-03|1497.12
#2025-07-04|1495.61
#2025-07-07|1479.36
#2025-07-08|1484.17
#2025-07-09|1492.76
#2025-07-10|1490.48
#2025-07-11|1483.37
#2025-07-14|1478.93
#2025-07-15|1463.72
#2025-07-16|1456.51
#2025-07-17|1466.70
#2025-07-18|1471.92
#2025-07-21|1480.87
#2025-07-22|1486.87
#2025-07-23|1501.83
#2025-07-24|1505.09
#2025-07-25|1494.71
#2025-07-28|1481.85
#2025-07-29|1471.85
#2025-07-30|1458.04
#2025-07-31|1443.45
#2025-08-01|1433.11
#2025-08-04|1444.43
#2025-08-05|1454.35
#2025-08-06|1451.37
#2025-08-07|1455.61
#2025-08-08|1459.90
#2025-08-11|1454.78
#2025-08-12|1464.96
#2025-08-13|1486.13
#2025-08-14|1484.56
#2025-08-15|1494.81
#2025-08-18|1491.74
#2025-08-19|1502.07
#2025-08-20|1508.01
#2025-08-21|1503.82
#2025-08-22|1518.49
#2025-08-25|1511.16
#2025-08-26|1506.04
#2025-08-27|1503.99
#2025-08-28|1504.87
#2025-08-29|1497.87
#2025-09-01|1496.48
#2025-09-02|1483.61
#2025-09-03|1477.30
#2025-09-04|1474.31
#2025-09-05|1483.73
#2025-09-08|1493.07
#2025-09-09|1485.96
#2025-09-10|1479.63
#2025-09-11|1497.64
#2025-09-12|1494.05
#2025-09-15|1490.16
#2025-09-16|1485.83
#2025-09-17|1490.95
#2025-09-18|1486.72
#2025-09-19|1485.94
#2025-09-22|1485.45
#2025-09-23|1485.81
#2025-09-24|1475.13
#2025-09-25|1465.78
#2025-09-26|1470.55
#2025-09-29|1472.29
#2025-09-30|1476.32
#2025-10-01|1466.62
#2025-10-02|1477.68
#2025-10-03|1480.84
#2025-10-06|1482.67
#2025-10-07|1481.66
#2025-10-08|1473.95
#2025-10-09|1464.55
#2025-10-10|1439.47
#2025-10-13|1447.52
#2025-10-14|1443.13
#2025-10-15|1448.08
#2025-10-16|1451.45
#2025-10-17|1455.12
#2025-10-20|1462.48
#2025-10-21|1456.11
#2025-10-22|1458.03
#2025-10-23|1462.57
#2025-10-24|1468.74
#2025-10-27|1464.33
#2025-10-28|1451.61
#2025-10-29|1431.92
#2025-10-30|1412.89
#2025-10-31|1401.87
#2025-11-03|1396.01
#2025-11-04|1393.10
#2025-11-05|1389.90
#2025-11-06|1390.67
#2025-11-07|1401.85
#2025-11-10|1410.03
#2025-11-11|1423.27
#2025-11-12|1432.99
#2025-11-13|1444.28
#2025-11-14|1430.38
#2025-11-17|1410.21
#2025-11-18|1388.81
#2025-11-19|1383.52
#2025-11-20|1377.64
#2025-11-21|1388.53
#2025-11-24|1386.11
#2025-11-25|1395.86
#2025-11-26|1408.07
#2025-11-27|1414.22
#2025-11-28|1425.49
#2025-12-01|1424.63
#2025-12-02|1419.37
#2025-12-03|1417.71
#2025-12-04|1414.07
#2025-12-05|1408.55
#2025-12-08|1391.02
#2025-12-09|1385.68
#2025-12-10|1396.32
#2025-12-11|1408.60
#2025-12-12|1426.34
#2025-12-15|1429.55
#2025-12-16|1420.16
#2025-12-17|1422.61
#2025-12-18|1417.55
#2025-12-19|1419.11
#2025-12-22|1432.35
#2025-12-23|1435.77
#2025-12-24|1437.91
#2025-12-25|1438.37
#2025-12-26|1437.64
#2025-12-29|1441.37
#2025-12-30|1438.14
#2025-12-31|1433.37
#2026-01-01|1433.22
#2026-01-02|1437.87
#2026-01-05|1442.22
#2026-01-06|1465.44
#2026-01-07|1460.14
#2026-01-08|1459.97
#2026-01-09|1468.26
#2026-01-12|1472.42
#2026-01-13|1482.15
#2026-01-14|1502.66
#2026-01-15|1508.73
#2026-01-16|1500.99
#2026-01-19|1500.28
#2026-01-20|1483.99
#2026-01-21|1499.18
#2026-01-22|1522.50
#2026-01-23|1529.72
#2026-01-26|1545.79
#2026-01-27|1547.08
#2026-01-28|1537.26
#2026-01-29|1536.38
#2026-01-30|1536.37
#2026-02-02|1524.15
#2026-02-03|1550.36
#2026-02-04|1594.94
#2026-02-05|1567.14
#2026-02-06|1563.06
#2026-02-09|1591.95
#2026-02-10|1622.03
#2026-02-11|1634.55
#2026-02-12|1642.19
#2026-02-13|1632.73
#2026-02-16|1630.68
#2026-02-17|1627.74
#2026-02-18|1634.16
#2026-02-19|1639.31
#2026-02-20|1649.25
#2026-02-23|1651.18
#2026-02-24|1672.16
#2026-02-25|1675.10
#2026-02-26|1671.48
#2026-02-27|1687.25
#2026-03-02|1671.10
#2026-03-03|1625.82
#2026-03-04|1598.14
#2026-03-05|1602.77
#2026-03-06|1594.47
#2026-03-09|1562.73
#2026-03-10|1578.36
#2026-03-11|1584.73
#2026-03-12|1607.49
#2026-03-13|1597.24
#2026-03-16|1596.34
#2026-03-17|1601.72
#2026-03-18|1601.99
#2026-03-19|1571.25
#2026-03-20|1555.50
#2026-03-23|1536.23
#2026-03-24|1565.71
#2026-03-25|1599.56
#2026-03-26|1596.77
#2026-03-27|1594.17
#2026-03-30|1601.70
#2026-03-31|1595.77
#2026-04-01|1621.35