Table Data - NASDAQ Global Chemicals NTR Index
| Title | NASDAQ Global Chemicals NTR Index |
|---|---|
| Series ID | NASDAQNQG5520N |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:47 PM CST |
| Notes | For more information about this series, see: NQG5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 289.49 |
| 2001-04-02 | 290.94 |
| 2001-04-03 | 286.80 |
| 2001-04-04 | 291.80 |
| 2001-04-05 | 298.09 |
| 2001-04-06 | 296.51 |
| 2001-04-09 | 298.54 |
| 2001-04-10 | 303.60 |
| 2001-04-11 | 301.68 |
| 2001-04-12 | 305.22 |
| 2001-04-13 | . |
| 2001-04-16 | 303.46 |
| 2001-04-17 | 304.35 |
| 2001-04-18 | 309.48 |
| 2001-04-19 | 311.43 |
| 2001-04-20 | 309.60 |
| 2001-04-23 | 306.90 |
| 2001-04-24 | 308.21 |
| 2001-04-25 | 307.15 |
| 2001-04-26 | 311.38 |
| 2001-04-27 | 311.15 |
| 2001-04-30 | 308.16 |
| 2001-05-01 | 312.13 |
| 2001-05-02 | 311.46 |
| 2001-05-03 | 309.48 |
| 2001-05-04 | 314.13 |
| 2001-05-07 | 311.56 |
| 2001-05-08 | 312.07 |
| 2001-05-09 | 312.18 |
| 2001-05-10 | 314.12 |
| 2001-05-11 | 312.09 |
| 2001-05-14 | 311.09 |
| 2001-05-15 | 312.91 |
| 2001-05-16 | 319.84 |
| 2001-05-17 | 323.31 |
| 2001-05-18 | 320.93 |
| 2001-05-21 | 323.37 |
| 2001-05-22 | 321.42 |
| 2001-05-23 | 318.96 |
| 2001-05-24 | 315.23 |
| 2001-05-25 | 313.22 |
| 2001-05-28 | . |
| 2001-05-29 | 313.87 |
| 2001-05-30 | 311.01 |
| 2001-05-31 | 312.03 |
| 2001-06-01 | 311.97 |
| 2001-06-04 | 313.82 |
| 2001-06-05 | 311.79 |
| 2001-06-06 | 310.98 |
| 2001-06-07 | 314.12 |
| 2001-06-08 | 313.12 |
| 2001-06-11 | 310.62 |
| 2001-06-12 | 308.26 |
| 2001-06-13 | 309.32 |
| 2001-06-14 | 306.15 |
| 2001-06-15 | 303.44 |
| 2001-06-18 | 302.69 |
| 2001-06-19 | 302.94 |
| 2001-06-20 | 302.93 |
| 2001-06-21 | 300.79 |
| 2001-06-22 | 298.67 |
| 2001-06-25 | 297.34 |
| 2001-06-26 | 298.90 |
| 2001-06-27 | 299.73 |
| 2001-06-28 | 299.67 |
| 2001-06-29 | 303.04 |
| 2001-07-02 | 304.05 |
| 2001-07-03 | 302.12 |
| 2001-07-04 | . |
| 2001-07-05 | 298.58 |
| 2001-07-06 | 294.55 |
| 2001-07-09 | 295.74 |
| 2001-07-10 | 295.51 |
| 2001-07-11 | 294.06 |
| 2001-07-12 | 295.76 |
| 2001-07-13 | 295.50 |
| 2001-07-16 | 293.78 |
| 2001-07-17 | 292.64 |
| 2001-07-18 | 294.37 |
| 2001-07-19 | 297.30 |
| 2001-07-20 | 295.90 |
| 2001-07-23 | 289.86 |
| 2001-07-24 | 285.96 |
| 2001-07-25 | 288.45 |
| 2001-07-26 | 289.61 |
| 2001-07-27 | 288.40 |
| 2001-07-30 | 288.15 |
| 2001-07-31 | 292.54 |
| 2001-08-01 | 292.26 |
| 2001-08-02 | 294.88 |
| 2001-08-03 | 294.67 |
| 2001-08-06 | 293.87 |
| 2001-08-07 | 292.66 |
| 2001-08-08 | 286.07 |
| 2001-08-09 | 284.56 |
| 2001-08-10 | 287.34 |
| 2001-08-13 | 287.17 |
| 2001-08-14 | 289.00 |
| 2001-08-15 | 289.64 |
| 2001-08-16 | 286.87 |
| 2001-08-17 | 285.67 |
| 2001-08-20 | 285.15 |
| 2001-08-21 | 287.17 |
| 2001-08-22 | 288.38 |
| 2001-08-23 | 286.92 |
| 2001-08-24 | 290.05 |
| 2001-08-27 | 290.05 |
| 2001-08-28 | 287.74 |
| 2001-08-29 | 286.96 |
| 2001-08-30 | 284.10 |
| 2001-08-31 | 284.84 |
| 2001-09-03 | . |
| 2001-09-04 | 283.84 |
| 2001-09-05 | 281.24 |
| 2001-09-06 | 278.10 |
| 2001-09-07 | 274.84 |
| 2001-09-10 | 269.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 249.32 |
| 2001-09-18 | 248.66 |
| 2001-09-19 | 246.77 |
| 2001-09-20 | 236.83 |
| 2001-09-21 | 229.68 |
| 2001-09-24 | 241.60 |
| 2001-09-25 | 244.90 |
| 2001-09-26 | 245.53 |
| 2001-09-27 | 248.15 |
| 2001-09-28 | 255.94 |
| 2001-10-01 | 254.98 |
| 2001-10-02 | 255.73 |
| 2001-10-03 | 257.46 |
| 2001-10-04 | 258.03 |
| 2001-10-05 | 259.80 |
| 2001-10-08 | 258.56 |
| 2001-10-09 | 259.04 |
| 2001-10-10 | 262.94 |
| 2001-10-11 | 269.06 |
| 2001-10-12 | 270.91 |
| 2001-10-15 | 268.46 |
| 2001-10-16 | 269.75 |
| 2001-10-17 | 268.73 |
| 2001-10-18 | 267.01 |
| 2001-10-19 | 264.74 |
| 2001-10-22 | 268.70 |
| 2001-10-23 | 270.69 |
| 2001-10-24 | 269.88 |
| 2001-10-25 | 268.61 |
| 2001-10-26 | 271.20 |
| 2001-10-29 | 268.30 |
| 2001-10-30 | 263.76 |
| 2001-10-31 | 262.44 |
| 2001-11-01 | 266.95 |
| 2001-11-02 | 268.62 |
| 2001-11-05 | 270.21 |
| 2001-11-06 | 273.69 |
| 2001-11-07 | 274.80 |
| 2001-11-08 | 276.08 |
| 2001-11-09 | 274.99 |
| 2001-11-12 | 272.20 |
| 2001-11-13 | 274.71 |
| 2001-11-14 | 276.01 |
| 2001-11-15 | 279.78 |
| 2001-11-16 | 283.11 |
| 2001-11-19 | 287.87 |
| 2001-11-20 | 287.69 |
| 2001-11-21 | 285.41 |
| 2001-11-22 | . |
| 2001-11-23 | 287.69 |
| 2001-11-26 | 287.67 |
| 2001-11-27 | 286.60 |
| 2001-11-28 | 283.13 |
| 2001-11-29 | 283.35 |
| 2001-11-30 | 286.31 |
| 2001-12-03 | 283.07 |
| 2001-12-04 | 284.64 |
| 2001-12-05 | 291.22 |
| 2001-12-06 | 291.50 |
| 2001-12-07 | 288.03 |
| 2001-12-10 | 284.70 |
| 2001-12-11 | 285.11 |
| 2001-12-12 | 284.67 |
| 2001-12-13 | 279.42 |
| 2001-12-14 | 278.55 |
| 2001-12-17 | 280.82 |
| 2001-12-18 | 284.49 |
| 2001-12-19 | 281.16 |
| 2001-12-20 | 280.50 |
| 2001-12-21 | 277.26 |
| 2001-12-24 | 276.98 |
| 2001-12-25 | . |
| 2001-12-26 | 276.98 |
| 2001-12-27 | 280.01 |
| 2001-12-28 | 280.97 |
| 2001-12-31 | 281.93 |
| 2002-01-01 | . |
| 2002-01-02 | 283.97 |
| 2002-01-03 | 287.52 |
| 2002-01-04 | 291.80 |
| 2002-01-07 | 291.37 |
| 2002-01-08 | 287.69 |
| 2002-01-09 | 286.68 |
| 2002-01-10 | 281.92 |
| 2002-01-11 | 279.66 |
| 2002-01-14 | 273.42 |
| 2002-01-15 | 271.95 |
| 2002-01-16 | 266.41 |
| 2002-01-17 | 268.18 |
| 2002-01-18 | 270.19 |
| 2002-01-21 | . |
| 2002-01-22 | 268.57 |
| 2002-01-23 | 272.28 |
| 2002-01-24 | 277.19 |
| 2002-01-25 | 279.18 |
| 2002-01-28 | 278.49 |
| 2002-01-29 | 274.86 |
| 2002-01-30 | 277.60 |
| 2002-01-31 | 281.60 |
| 2002-02-01 | 279.97 |
| 2002-02-04 | 279.15 |
| 2002-02-05 | 275.78 |
| 2002-02-06 | 275.20 |
| 2002-02-07 | 274.12 |
| 2002-02-08 | 276.65 |
| 2002-02-11 | 281.99 |
| 2002-02-12 | 281.95 |
| 2002-02-13 | 282.32 |
| 2002-02-14 | 281.96 |
| 2002-02-15 | 284.62 |
| 2002-02-18 | . |
| 2002-02-19 | 279.98 |
| 2002-02-20 | 281.54 |
| 2002-02-21 | 284.20 |
| 2002-02-22 | 287.46 |
| 2002-02-25 | 288.03 |
| 2002-02-26 | 288.55 |
| 2002-02-27 | 292.02 |
| 2002-02-28 | 293.95 |
| 2002-03-01 | 298.82 |
| 2002-03-04 | 307.78 |
| 2002-03-05 | 302.74 |
| 2002-03-06 | 306.68 |
| 2002-03-07 | 308.80 |
| 2002-03-08 | 309.23 |
| 2002-03-11 | 309.40 |
| 2002-03-12 | 307.56 |
| 2002-03-13 | 305.61 |
| 2002-03-14 | 308.93 |
| 2002-03-15 | 313.25 |
| 2002-03-18 | 312.28 |
| 2002-03-19 | 315.08 |
| 2002-03-20 | 314.35 |
| 2002-03-21 | 311.44 |
| 2002-03-22 | 308.52 |
| 2002-03-25 | 305.76 |
| 2002-03-26 | 308.50 |
| 2002-03-27 | 311.53 |
| 2002-03-28 | 310.70 |
| 2002-03-29 | . |
| 2002-04-01 | 308.75 |
| 2002-04-02 | 310.48 |
| 2002-04-03 | 310.69 |
| 2002-04-04 | 308.68 |
| 2002-04-05 | 311.10 |
| 2002-04-08 | 309.81 |
| 2002-04-09 | 309.08 |
| 2002-04-10 | 313.17 |
| 2002-04-11 | 309.14 |
| 2002-04-12 | 309.89 |
| 2002-04-15 | 310.26 |
| 2002-04-16 | 314.74 |
| 2002-04-17 | 315.54 |
| 2002-04-18 | 314.93 |
| 2002-04-19 | 314.98 |
| 2002-04-22 | 311.78 |
| 2002-04-23 | 309.10 |
| 2002-04-24 | 309.45 |
| 2002-04-25 | 306.72 |
| 2002-04-26 | 306.51 |
| 2002-04-29 | 303.73 |
| 2002-04-30 | 307.80 |
| 2002-05-01 | 309.23 |
| 2002-05-02 | 311.43 |
| 2002-05-03 | 311.81 |
| 2002-05-06 | 309.11 |
| 2002-05-07 | 309.85 |
| 2002-05-08 | 312.43 |
| 2002-05-09 | 313.42 |
| 2002-05-10 | 312.50 |
| 2002-05-13 | 312.90 |
| 2002-05-14 | 314.71 |
| 2002-05-15 | 318.01 |
| 2002-05-16 | 317.90 |
| 2002-05-17 | 321.06 |
| 2002-05-20 | 318.40 |
| 2002-05-21 | 318.72 |
| 2002-05-22 | 321.18 |
| 2002-05-23 | 321.65 |
| 2002-05-24 | 320.98 |
| 2002-05-27 | . |
| 2002-05-28 | 319.04 |
| 2002-05-29 | 317.40 |
| 2002-05-30 | 316.90 |
| 2002-05-31 | 317.96 |
| 2002-06-03 | 314.07 |
| 2002-06-04 | 310.74 |
| 2002-06-05 | 312.84 |
| 2002-06-06 | 310.82 |
| 2002-06-07 | 311.82 |
| 2002-06-10 | 313.05 |
| 2002-06-11 | 310.53 |
| 2002-06-12 | 310.28 |
| 2002-06-13 | 306.75 |
| 2002-06-14 | 303.93 |
| 2002-06-17 | 308.73 |
| 2002-06-18 | 309.73 |
| 2002-06-19 | 306.25 |
| 2002-06-20 | 307.35 |
| 2002-06-21 | 305.93 |
| 2002-06-24 | 306.20 |
| 2002-06-25 | 306.99 |
| 2002-06-26 | 305.94 |
| 2002-06-27 | 309.66 |
| 2002-06-28 | 316.17 |
| 2002-07-01 | 314.94 |
| 2002-07-02 | 310.01 |
| 2002-07-03 | 309.06 |
| 2002-07-04 | . |
| 2002-07-05 | 316.30 |
| 2002-07-08 | 317.59 |
| 2002-07-09 | 315.42 |
| 2002-07-10 | 308.10 |
| 2002-07-11 | 302.74 |
| 2002-07-12 | 302.88 |
| 2002-07-15 | 297.14 |
| 2002-07-16 | 293.25 |
| 2002-07-17 | 296.41 |
| 2002-07-18 | 296.98 |
| 2002-07-19 | 285.52 |
| 2002-07-22 | 275.81 |
| 2002-07-23 | 272.21 |
| 2002-07-24 | 278.16 |
| 2002-07-25 | 282.92 |
| 2002-07-26 | 279.35 |
| 2002-07-29 | 289.79 |
| 2002-07-30 | 286.58 |
| 2002-07-31 | 283.29 |
| 2002-08-01 | 280.85 |
| 2002-08-02 | 272.72 |
| 2002-08-05 | 264.61 |
| 2002-08-06 | 268.69 |
| 2002-08-07 | 274.39 |
| 2002-08-08 | 279.96 |
| 2002-08-09 | 284.86 |
| 2002-08-12 | 282.03 |
| 2002-08-13 | 280.36 |
| 2002-08-14 | 284.20 |
| 2002-08-15 | 284.60 |
| 2002-08-16 | 283.94 |
| 2002-08-19 | 285.68 |
| 2002-08-20 | 281.24 |
| 2002-08-21 | 284.67 |
| 2002-08-22 | 288.96 |
| 2002-08-23 | 286.74 |
| 2002-08-26 | 289.13 |
| 2002-08-27 | 290.46 |
| 2002-08-28 | 283.37 |
| 2002-08-29 | 283.08 |
| 2002-08-30 | 285.32 |
| 2002-09-02 | . |
| 2002-09-03 | 275.41 |
| 2002-09-04 | 276.36 |
| 2002-09-05 | 271.79 |
| 2002-09-06 | 275.97 |
| 2002-09-09 | 275.95 |
| 2002-09-10 | 279.41 |
| 2002-09-11 | 280.61 |
| 2002-09-12 | 275.98 |
| 2002-09-13 | 273.49 |
| 2002-09-16 | 271.75 |
| 2002-09-17 | 271.06 |
| 2002-09-18 | 268.16 |
| 2002-09-19 | 264.34 |
| 2002-09-20 | 265.19 |
| 2002-09-23 | 259.51 |
| 2002-09-24 | 252.54 |
| 2002-09-25 | 256.89 |
| 2002-09-26 | 261.56 |
| 2002-09-27 | 258.41 |
| 2002-09-30 | 254.10 |
| 2002-10-01 | 261.46 |
| 2002-10-02 | 254.18 |
| 2002-10-03 | 253.67 |
| 2002-10-04 | 249.78 |
| 2002-10-07 | 244.49 |
| 2002-10-08 | 246.17 |
| 2002-10-09 | 240.10 |
| 2002-10-10 | 246.09 |
| 2002-10-11 | 253.92 |
| 2002-10-14 | 253.05 |
| 2002-10-15 | 263.65 |
| 2002-10-16 | 260.53 |
| 2002-10-17 | 266.39 |
| 2002-10-18 | 265.01 |
| 2002-10-21 | 268.04 |
| 2002-10-22 | 261.39 |
| 2002-10-23 | 257.92 |
| 2002-10-24 | 253.40 |
| 2002-10-25 | 258.28 |
| 2002-10-28 | 257.84 |
| 2002-10-29 | 255.12 |
| 2002-10-30 | 258.27 |
| 2002-10-31 | 259.93 |
| 2002-11-01 | 261.42 |
| 2002-11-04 | 262.50 |
| 2002-11-05 | 266.66 |
| 2002-11-06 | 269.61 |
| 2002-11-07 | 265.45 |
| 2002-11-08 | 263.95 |
| 2002-11-11 | 259.61 |
| 2002-11-12 | 262.98 |
| 2002-11-13 | 261.84 |
| 2002-11-14 | 266.58 |
| 2002-11-15 | 268.36 |
| 2002-11-18 | 267.42 |
| 2002-11-19 | 267.52 |
| 2002-11-20 | 267.62 |
| 2002-11-21 | 272.88 |
| 2002-11-22 | 272.05 |
| 2002-11-25 | 274.23 |
| 2002-11-26 | 270.58 |
| 2002-11-27 | 276.89 |
| 2002-11-28 | . |
| 2002-11-29 | 280.72 |
| 2002-12-02 | 278.99 |
| 2002-12-03 | 277.20 |
| 2002-12-04 | 275.86 |
| 2002-12-05 | 272.70 |
| 2002-12-06 | 275.46 |
| 2002-12-09 | 272.00 |
| 2002-12-10 | 274.46 |
| 2002-12-11 | 276.14 |
| 2002-12-12 | 273.42 |
| 2002-12-13 | 270.29 |
| 2002-12-16 | 276.36 |
| 2002-12-17 | 275.66 |
| 2002-12-18 | 270.39 |
| 2002-12-19 | 268.19 |
| 2002-12-20 | 272.20 |
| 2002-12-23 | 271.97 |
| 2002-12-24 | 272.50 |
| 2002-12-25 | . |
| 2002-12-26 | 273.84 |
| 2002-12-27 | 270.32 |
| 2002-12-30 | 272.69 |
| 2002-12-31 | 273.89 |
| 2003-01-01 | . |
| 2003-01-02 | 278.56 |
| 2003-01-03 | 278.74 |
| 2003-01-06 | 284.82 |
| 2003-01-07 | 282.34 |
| 2003-01-08 | 277.61 |
| 2003-01-09 | 280.63 |
| 2003-01-10 | 280.47 |
| 2003-01-13 | 280.64 |
| 2003-01-14 | 283.10 |
| 2003-01-15 | 279.90 |
| 2003-01-16 | 280.79 |
| 2003-01-17 | 278.25 |
| 2003-01-20 | . |
| 2003-01-21 | 275.00 |
| 2003-01-22 | 270.99 |
| 2003-01-23 | 273.55 |
| 2003-01-24 | 268.70 |
| 2003-01-27 | 260.52 |
| 2003-01-28 | 261.72 |
| 2003-01-29 | 260.92 |
| 2003-01-30 | 257.65 |
| 2003-01-31 | 261.75 |
| 2003-02-03 | 262.14 |
| 2003-02-04 | 260.52 |
| 2003-02-05 | 261.61 |
| 2003-02-06 | 257.78 |
| 2003-02-07 | 255.82 |
| 2003-02-10 | 255.55 |
| 2003-02-11 | 253.77 |
| 2003-02-12 | 252.36 |
| 2003-02-13 | 252.92 |
| 2003-02-14 | 254.48 |
| 2003-02-17 | . |
| 2003-02-18 | 258.31 |
| 2003-02-19 | 255.62 |
| 2003-02-20 | 253.39 |
| 2003-02-21 | 255.59 |
| 2003-02-24 | 251.10 |
| 2003-02-25 | 246.82 |
| 2003-02-26 | 247.17 |
| 2003-02-27 | 248.29 |
| 2003-02-28 | 249.12 |
| 2003-03-03 | 249.95 |
| 2003-03-04 | 246.20 |
| 2003-03-05 | 245.74 |
| 2003-03-06 | 242.73 |
| 2003-03-07 | 242.37 |
| 2003-03-10 | 238.27 |
| 2003-03-11 | 235.82 |
| 2003-03-12 | 233.07 |
| 2003-03-13 | 240.36 |
| 2003-03-14 | 242.62 |
| 2003-03-17 | 246.20 |
| 2003-03-18 | 255.19 |
| 2003-03-19 | 255.62 |
| 2003-03-20 | 257.02 |
| 2003-03-21 | 263.72 |
| 2003-03-24 | 257.13 |
| 2003-03-25 | 257.90 |
| 2003-03-26 | 258.87 |
| 2003-03-27 | 257.88 |
| 2003-03-28 | 257.25 |
| 2003-03-31 | 252.66 |
| 2003-04-01 | 253.20 |
| 2003-04-02 | 259.82 |
| 2003-04-03 | 258.56 |
| 2003-04-04 | 261.42 |
| 2003-04-07 | 265.44 |
| 2003-04-08 | 262.31 |
| 2003-04-09 | 259.47 |
| 2003-04-10 | 261.04 |
| 2003-04-11 | 260.65 |
| 2003-04-14 | 263.25 |
| 2003-04-15 | 265.45 |
| 2003-04-16 | 263.85 |
| 2003-04-17 | 266.91 |
| 2003-04-18 | . |
| 2003-04-21 | 266.97 |
| 2003-04-22 | 269.78 |
| 2003-04-23 | 271.29 |
| 2003-04-24 | 270.21 |
| 2003-04-25 | 265.18 |
| 2003-04-28 | 269.73 |
| 2003-04-29 | 271.63 |
| 2003-04-30 | 276.16 |
| 2003-05-01 | 276.01 |
| 2003-05-02 | 278.02 |
| 2003-05-05 | 278.60 |
| 2003-05-06 | 281.44 |
| 2003-05-07 | 281.09 |
| 2003-05-08 | 277.23 |
| 2003-05-09 | 281.03 |
| 2003-05-12 | 283.99 |
| 2003-05-13 | 281.14 |
| 2003-05-14 | 282.75 |
| 2003-05-15 | 283.38 |
| 2003-05-16 | 283.69 |
| 2003-05-19 | 276.43 |
| 2003-05-20 | 276.75 |
| 2003-05-21 | 275.42 |
| 2003-05-22 | 276.71 |
| 2003-05-23 | 278.20 |
| 2003-05-26 | . |
| 2003-05-27 | 281.30 |
| 2003-05-28 | 281.54 |
| 2003-05-29 | 281.51 |
| 2003-05-30 | 283.76 |
| 2003-06-02 | 286.66 |
| 2003-06-03 | 285.95 |
| 2003-06-04 | 289.14 |
| 2003-06-05 | 290.55 |
| 2003-06-06 | 290.22 |
| 2003-06-09 | 288.97 |
| 2003-06-10 | 289.59 |
| 2003-06-11 | 291.93 |
| 2003-06-12 | 294.02 |
| 2003-06-13 | 292.87 |
| 2003-06-16 | 297.29 |
| 2003-06-17 | 299.41 |
| 2003-06-18 | 297.97 |
| 2003-06-19 | 295.18 |
| 2003-06-20 | 294.76 |
| 2003-06-23 | 290.91 |
| 2003-06-24 | 289.11 |
| 2003-06-25 | 289.80 |
| 2003-06-26 | 290.09 |
| 2003-06-27 | 289.44 |
| 2003-06-30 | 288.62 |
| 2003-07-01 | 288.64 |
| 2003-07-02 | 292.80 |
| 2003-07-03 | 292.16 |
| 2003-07-04 | . |
| 2003-07-07 | 297.25 |
| 2003-07-08 | 296.97 |
| 2003-07-09 | 296.77 |
| 2003-07-10 | 294.24 |
| 2003-07-11 | 294.42 |
| 2003-07-14 | 298.03 |
| 2003-07-15 | 296.42 |
| 2003-07-16 | 294.20 |
| 2003-07-17 | 292.60 |
| 2003-07-18 | 296.91 |
| 2003-07-21 | 296.03 |
| 2003-07-22 | 298.69 |
| 2003-07-23 | 298.98 |
| 2003-07-24 | 303.74 |
| 2003-07-25 | 306.32 |
| 2003-07-28 | 308.31 |
| 2003-07-29 | 307.37 |
| 2003-07-30 | 305.87 |
| 2003-07-31 | 308.42 |
| 2003-08-01 | 306.75 |
| 2003-08-04 | 305.76 |
| 2003-08-05 | 304.76 |
| 2003-08-06 | 301.77 |
| 2003-08-07 | 300.81 |
| 2003-08-08 | 301.78 |
| 2003-08-11 | 303.62 |
| 2003-08-12 | 305.44 |
| 2003-08-13 | 306.62 |
| 2003-08-14 | 310.18 |
| 2003-08-15 | 311.09 |
| 2003-08-18 | 314.98 |
| 2003-08-19 | 315.75 |
| 2003-08-20 | 317.73 |
| 2003-08-21 | 318.96 |
| 2003-08-22 | 316.44 |
| 2003-08-25 | 315.17 |
| 2003-08-26 | 315.06 |
| 2003-08-27 | 315.18 |
| 2003-08-28 | 316.50 |
| 2003-08-29 | 318.43 |
| 2003-09-01 | . |
| 2003-09-02 | 323.21 |
| 2003-09-03 | 324.08 |
| 2003-09-04 | 321.69 |
| 2003-09-05 | 321.39 |
| 2003-09-08 | 324.42 |
| 2003-09-09 | 323.22 |
| 2003-09-10 | 318.99 |
| 2003-09-11 | 317.67 |
| 2003-09-12 | 320.95 |
| 2003-09-15 | 319.55 |
| 2003-09-16 | 321.24 |
| 2003-09-17 | 318.81 |
| 2003-09-18 | 321.58 |
| 2003-09-19 | 322.29 |
| 2003-09-22 | 317.45 |
| 2003-09-23 | 317.10 |
| 2003-09-24 | 313.03 |
| 2003-09-25 | 310.45 |
| 2003-09-26 | 310.10 |
| 2003-09-29 | 310.97 |
| 2003-09-30 | 310.12 |
| 2003-10-01 | 314.32 |
| 2003-10-02 | 314.89 |
| 2003-10-03 | 321.05 |
| 2003-10-06 | 321.13 |
| 2003-10-07 | 322.22 |
| 2003-10-08 | 322.22 |
| 2003-10-09 | 324.26 |
| 2003-10-10 | 325.16 |
| 2003-10-13 | 327.07 |
| 2003-10-14 | 327.34 |
| 2003-10-15 | 328.75 |
| 2003-10-16 | 330.79 |
| 2003-10-17 | 329.49 |
| 2003-10-20 | 331.57 |
| 2003-10-21 | 331.43 |
| 2003-10-22 | 326.97 |
| 2003-10-23 | 324.44 |
| 2003-10-24 | 324.43 |
| 2003-10-27 | 327.03 |
| 2003-10-28 | 328.76 |
| 2003-10-29 | 331.47 |
| 2003-10-30 | 335.54 |
| 2003-10-31 | 333.62 |
| 2003-11-03 | 334.23 |
| 2003-11-04 | 336.66 |
| 2003-11-05 | 337.55 |
| 2003-11-06 | 336.22 |
| 2003-11-07 | 339.82 |
| 2003-11-10 | 338.78 |
| 2003-11-11 | 337.04 |
| 2003-11-12 | 338.38 |
| 2003-11-13 | 340.31 |
| 2003-11-14 | 339.99 |
| 2003-11-17 | 333.39 |
| 2003-11-18 | 333.33 |
| 2003-11-19 | 331.76 |
| 2003-11-20 | 331.48 |
| 2003-11-21 | 332.17 |
| 2003-11-24 | 334.09 |
| 2003-11-25 | 336.92 |
| 2003-11-26 | 341.44 |
| 2003-11-27 | . |
| 2003-11-28 | 341.74 |
| 2003-12-01 | 349.70 |
| 2003-12-02 | 350.43 |
| 2003-12-03 | 353.21 |
| 2003-12-04 | 354.66 |
| 2003-12-05 | 352.69 |
| 2003-12-08 | 353.29 |
| 2003-12-09 | 354.58 |
| 2003-12-10 | 351.04 |
| 2003-12-11 | 351.91 |
| 2003-12-12 | 356.23 |
| 2003-12-15 | 357.81 |
| 2003-12-16 | 358.20 |
| 2003-12-17 | 357.75 |
| 2003-12-18 | 359.38 |
| 2003-12-19 | 360.32 |
| 2003-12-22 | 363.97 |
| 2003-12-23 | 365.66 |
| 2003-12-24 | 365.59 |
| 2003-12-25 | . |
| 2003-12-26 | 366.53 |
| 2003-12-29 | 370.42 |
| 2003-12-30 | 371.97 |
| 2003-12-31 | 374.27 |
| 2004-01-01 | . |
| 2004-01-02 | 374.59 |
| 2004-01-05 | 381.01 |
| 2004-01-06 | 379.14 |
| 2004-01-07 | 377.25 |
| 2004-01-08 | 381.30 |
| 2004-01-09 | 377.56 |
| 2004-01-12 | 377.96 |
| 2004-01-13 | 377.39 |
| 2004-01-14 | 379.39 |
| 2004-01-15 | 376.69 |
| 2004-01-16 | 375.46 |
| 2004-01-19 | . |
| 2004-01-20 | 376.32 |
| 2004-01-21 | 376.26 |
| 2004-01-22 | 372.99 |
| 2004-01-23 | 372.06 |
| 2004-01-26 | 371.32 |
| 2004-01-27 | 374.21 |
| 2004-01-28 | 373.42 |
| 2004-01-29 | 369.22 |
| 2004-01-30 | 370.83 |
| 2004-02-02 | 370.40 |
| 2004-02-03 | 368.32 |
| 2004-02-04 | 364.92 |
| 2004-02-05 | 367.23 |
| 2004-02-06 | 370.31 |
| 2004-02-09 | 371.80 |
| 2004-02-10 | 373.58 |
| 2004-02-11 | 375.80 |
| 2004-02-12 | 375.78 |
| 2004-02-13 | 372.77 |
| 2004-02-16 | . |
| 2004-02-17 | 377.04 |
| 2004-02-18 | 375.15 |
| 2004-02-19 | 374.17 |
| 2004-02-20 | 369.27 |
| 2004-02-23 | 369.71 |
| 2004-02-24 | 368.30 |
| 2004-02-25 | 367.65 |
| 2004-02-26 | 366.73 |
| 2004-02-27 | 369.65 |
| 2004-03-01 | 375.57 |
| 2004-03-02 | 373.63 |
| 2004-03-03 | 370.91 |
| 2004-03-04 | 372.50 |
| 2004-03-05 | 373.38 |
| 2004-03-08 | 371.65 |
| 2004-03-09 | 369.69 |
| 2004-03-10 | 362.84 |
| 2004-03-11 | 357.51 |
| 2004-03-12 | 359.08 |
| 2004-03-15 | 353.55 |
| 2004-03-16 | 356.47 |
| 2004-03-17 | 360.49 |
| 2004-03-18 | 360.29 |
| 2004-03-19 | 358.42 |
| 2004-03-22 | 352.41 |
| 2004-03-23 | 353.16 |
| 2004-03-24 | 353.55 |
| 2004-03-25 | 359.56 |
| 2004-03-26 | 361.54 |
| 2004-03-29 | 367.71 |
| 2004-03-30 | 367.94 |
| 2004-03-31 | 370.86 |
| 2004-04-01 | 374.14 |
| 2004-04-02 | 378.15 |
| 2004-04-05 | 379.31 |
| 2004-04-06 | 379.38 |
| 2004-04-07 | 379.97 |
| 2004-04-08 | 378.04 |
| 2004-04-09 | . |
| 2004-04-12 | 379.01 |
| 2004-04-13 | 376.53 |
| 2004-04-14 | 374.87 |
| 2004-04-15 | 374.60 |
| 2004-04-16 | 377.92 |
| 2004-04-19 | 377.94 |
| 2004-04-20 | 376.59 |
| 2004-04-21 | 375.17 |
| 2004-04-22 | 379.39 |
| 2004-04-23 | 380.57 |
| 2004-04-26 | 382.34 |
| 2004-04-27 | 381.42 |
| 2004-04-28 | 375.27 |
| 2004-04-29 | 372.06 |
| 2004-04-30 | 368.91 |
| 2004-05-03 | 368.44 |
| 2004-05-04 | 370.79 |
| 2004-05-05 | 372.00 |
| 2004-05-06 | 366.57 |
| 2004-05-07 | 358.59 |
| 2004-05-10 | 347.56 |
| 2004-05-11 | 351.19 |
| 2004-05-12 | 352.42 |
| 2004-05-13 | 352.65 |
| 2004-05-14 | 350.79 |
| 2004-05-17 | 342.78 |
| 2004-05-18 | 347.76 |
| 2004-05-19 | 354.79 |
| 2004-05-20 | 351.58 |
| 2004-05-21 | 354.68 |
| 2004-05-24 | 356.34 |
| 2004-05-25 | 358.93 |
| 2004-05-26 | 362.27 |
| 2004-05-27 | 366.79 |
| 2004-05-28 | 366.10 |
| 2004-05-31 | . |
| 2004-06-01 | 366.10 |
| 2004-06-02 | 368.40 |
| 2004-06-03 | 362.54 |
| 2004-06-04 | 365.53 |
| 2004-06-07 | 372.55 |
| 2004-06-08 | 373.37 |
| 2004-06-09 | 370.60 |
| 2004-06-10 | 370.67 |
| 2004-06-11 | . |
| 2004-06-14 | 364.82 |
| 2004-06-15 | 366.86 |
| 2004-06-16 | 367.40 |
| 2004-06-17 | 368.92 |
| 2004-06-18 | 370.90 |
| 2004-06-21 | 371.86 |
| 2004-06-22 | 370.59 |
| 2004-06-23 | 373.74 |
| 2004-06-24 | 377.50 |
| 2004-06-25 | 377.76 |
| 2004-06-28 | 380.26 |
| 2004-06-29 | 381.45 |
| 2004-06-30 | 382.72 |
| 2004-07-01 | 381.01 |
| 2004-07-02 | 380.09 |
| 2004-07-05 | . |
| 2004-07-06 | 376.17 |
| 2004-07-07 | 377.91 |
| 2004-07-08 | 376.29 |
| 2004-07-09 | 376.93 |
| 2004-07-12 | 377.98 |
| 2004-07-13 | 376.55 |
| 2004-07-14 | 375.16 |
| 2004-07-15 | 373.72 |
| 2004-07-16 | 376.17 |
| 2004-07-19 | 375.83 |
| 2004-07-20 | 374.64 |
| 2004-07-21 | 371.94 |
| 2004-07-22 | 368.50 |
| 2004-07-23 | 365.21 |
| 2004-07-26 | 362.48 |
| 2004-07-27 | 362.66 |
| 2004-07-28 | 363.84 |
| 2004-07-29 | 367.82 |
| 2004-07-30 | 368.65 |
| 2004-08-02 | 369.69 |
| 2004-08-03 | 369.78 |
| 2004-08-04 | 368.70 |
| 2004-08-05 | 366.75 |
| 2004-08-06 | 362.78 |
| 2004-08-09 | 361.40 |
| 2004-08-10 | 364.69 |
| 2004-08-11 | 362.81 |
| 2004-08-12 | 360.29 |
| 2004-08-13 | 358.13 |
| 2004-08-16 | 362.32 |
| 2004-08-17 | 363.24 |
| 2004-08-18 | 365.90 |
| 2004-08-19 | 368.33 |
| 2004-08-20 | 370.25 |
| 2004-08-23 | 370.01 |
| 2004-08-24 | 371.14 |
| 2004-08-25 | 373.79 |
| 2004-08-26 | 376.36 |
| 2004-08-27 | 377.05 |
| 2004-08-30 | 376.03 |
| 2004-08-31 | 377.05 |
| 2004-09-01 | 378.88 |
| 2004-09-02 | 381.95 |
| 2004-09-03 | 380.89 |
| 2004-09-06 | . |
| 2004-09-07 | 386.08 |
| 2004-09-08 | 384.31 |
| 2004-09-09 | 382.99 |
| 2004-09-10 | 383.56 |
| 2004-09-13 | 384.80 |
| 2004-09-14 | 385.32 |
| 2004-09-15 | 382.34 |
| 2004-09-16 | 383.97 |
| 2004-09-17 | 384.50 |
| 2004-09-20 | 384.86 |
| 2004-09-21 | 387.43 |
| 2004-09-22 | 384.34 |
| 2004-09-23 | 382.39 |
| 2004-09-24 | 383.03 |
| 2004-09-27 | 381.97 |
| 2004-09-28 | 386.29 |
| 2004-09-29 | 389.74 |
| 2004-09-30 | 393.88 |
| 2004-10-01 | 399.10 |
| 2004-10-04 | 400.07 |
| 2004-10-05 | 400.27 |
| 2004-10-06 | 402.64 |
| 2004-10-07 | 400.21 |
| 2004-10-08 | 400.67 |
| 2004-10-11 | 400.39 |
| 2004-10-12 | 395.87 |
| 2004-10-13 | 391.63 |
| 2004-10-14 | 389.93 |
| 2004-10-15 | 392.80 |
| 2004-10-18 | 394.36 |
| 2004-10-19 | 393.73 |
| 2004-10-20 | 391.55 |
| 2004-10-21 | 392.93 |
| 2004-10-22 | 393.89 |
| 2004-10-25 | 393.40 |
| 2004-10-26 | 395.17 |
| 2004-10-27 | 399.99 |
| 2004-10-28 | 399.58 |
| 2004-10-29 | 401.20 |
| 2004-11-01 | 402.03 |
| 2004-11-02 | 403.97 |
| 2004-11-03 | 407.82 |
| 2004-11-04 | 413.02 |
| 2004-11-05 | 415.65 |
| 2004-11-08 | 415.29 |
| 2004-11-09 | 416.47 |
| 2004-11-10 | 417.35 |
| 2004-11-11 | 418.48 |
| 2004-11-12 | 421.08 |
| 2004-11-15 | 421.79 |
| 2004-11-16 | 420.76 |
| 2004-11-17 | 425.78 |
| 2004-11-18 | 427.13 |
| 2004-11-19 | 427.23 |
| 2004-11-22 | 426.78 |
| 2004-11-23 | 427.07 |
| 2004-11-24 | 430.25 |
| 2004-11-25 | . |
| 2004-11-26 | 432.58 |
| 2004-11-29 | 434.51 |
| 2004-11-30 | 433.99 |
| 2004-12-01 | 437.73 |
| 2004-12-02 | 438.12 |
| 2004-12-03 | 439.39 |
| 2004-12-06 | 439.46 |
| 2004-12-07 | 434.05 |
| 2004-12-08 | 430.15 |
| 2004-12-09 | 429.27 |
| 2004-12-10 | 427.83 |
| 2004-12-13 | 433.86 |
| 2004-12-14 | 435.69 |
| 2004-12-15 | 440.85 |
| 2004-12-16 | 438.19 |
| 2004-12-17 | 435.60 |
| 2004-12-20 | 440.06 |
| 2004-12-21 | 442.14 |
| 2004-12-22 | 444.10 |
| 2004-12-23 | 446.43 |
| 2004-12-24 | . |
| 2004-12-27 | 448.61 |
| 2004-12-28 | 450.36 |
| 2004-12-29 | 449.07 |
| 2004-12-30 | 451.30 |
| 2004-12-31 | 451.10 |
| 2005-01-03 | 449.44 |
| 2005-01-04 | 440.57 |
| 2005-01-05 | 435.43 |
| 2005-01-06 | 435.38 |
| 2005-01-07 | 434.40 |
| 2005-01-10 | 435.77 |
| 2005-01-11 | 434.53 |
| 2005-01-12 | 437.48 |
| 2005-01-13 | 436.58 |
| 2005-01-14 | 438.40 |
| 2005-01-17 | . |
| 2005-01-18 | 441.12 |
| 2005-01-19 | 440.54 |
| 2005-01-20 | 437.15 |
| 2005-01-21 | 436.41 |
| 2005-01-24 | 433.91 |
| 2005-01-25 | 433.15 |
| 2005-01-26 | 436.74 |
| 2005-01-27 | 437.64 |
#2005-01-28| 437.74
#2005-01-31| 443.14
#2005-02-01| 445.76
#2005-02-02| 448.79
#2005-02-03| 445.70
#2005-02-04| 450.18
#2005-02-07| 450.68
#2005-02-08| 449.03
#2005-02-09| 447.72
#2005-02-10| 452.02
#2005-02-11| 455.20
#2005-02-14| 458.21
#2005-02-15| 461.07
#2005-02-16| 460.94
#2005-02-17| 461.26
#2005-02-18| 465.54
#2005-02-21| .
#2005-02-22| 465.05
#2005-02-23| 465.41
#2005-02-24| 469.44
#2005-02-25| 474.73
#2005-02-28| 474.98
#2005-03-01| 476.89
#2005-03-02| 475.48
#2005-03-03| 476.03
#2005-03-04| 484.43
#2005-03-07| 483.87
#2005-03-08| 483.67
#2005-03-09| 485.50
#2005-03-10| 482.18
#2005-03-11| 482.69
#2005-03-14| 479.87
#2005-03-15| 476.72
#2005-03-16| 471.49
#2005-03-17| 471.83
#2005-03-18| 472.26
#2005-03-21| 468.75
#2005-03-22| 469.83
#2005-03-23| 464.41
#2005-03-24| 462.94
#2005-03-25| .
#2005-03-28| 462.57
#2005-03-29| 456.45
#2005-03-30| 459.04
#2005-03-31| 463.01
#2005-04-01| 463.36
#2005-04-04| 459.63
#2005-04-05| 461.46
#2005-04-06| 464.39
#2005-04-07| 466.22
#2005-04-08| 462.72
#2005-04-11| 462.32
#2005-04-12| 459.53
#2005-04-13| 454.69
#2005-04-14| 444.49
#2005-04-15| 437.35
#2005-04-18| 433.93
#2005-04-19| 440.21
#2005-04-20| 437.44
#2005-04-21| 440.85
#2005-04-22| 441.63
#2005-04-25| 444.59
#2005-04-26| 440.31
#2005-04-27| 436.13
#2005-04-28| 434.61
#2005-04-29| 440.12
#2005-05-02| 442.77
#2005-05-03| 444.58
#2005-05-04| 451.54
#2005-05-05| 451.76
#2005-05-06| 453.06
#2005-05-09| 452.55
#2005-05-10| 449.07
#2005-05-11| 448.63
#2005-05-12| 442.59
#2005-05-13| 436.22
#2005-05-16| 434.00
#2005-05-17| 434.71
#2005-05-18| 442.62
#2005-05-19| 444.76
#2005-05-20| 442.24
#2005-05-23| 445.62
#2005-05-24| 445.37
#2005-05-25| 441.38
#2005-05-26| 442.48
#2005-05-27| 443.66
#2005-05-30| .
#2005-05-31| 441.43
#2005-06-01| 445.55
#2005-06-02| 445.99
#2005-06-03| 445.47
#2005-06-06| 446.34
#2005-06-07| 448.53
#2005-06-08| 448.81
#2005-06-09| 446.10
#2005-06-10| 447.91
#2005-06-13| 447.30
#2005-06-14| 449.82
#2005-06-15| 452.08
#2005-06-16| 456.24
#2005-06-17| 457.91
#2005-06-20| 454.64
#2005-06-21| 454.16
#2005-06-22| 455.94
#2005-06-23| 450.90
#2005-06-24| 446.42
#2005-06-27| 444.71
#2005-06-28| 448.67
#2005-06-29| 447.97
#2005-06-30| 445.10
#2005-07-01| 443.73
#2005-07-04| .
#2005-07-05| 441.73
#2005-07-06| 441.25
#2005-07-07| 439.13
#2005-07-08| 444.03
#2005-07-11| 450.93
#2005-07-12| 453.39
#2005-07-13| 451.78
#2005-07-14| 453.87
#2005-07-15| 452.91
#2005-07-18| 453.30
#2005-07-19| 456.18
#2005-07-20| 459.96
#2005-07-21| 461.47
#2005-07-22| 462.50
#2005-07-25| 459.83
#2005-07-26| 453.49
#2005-07-27| 457.73
#2005-07-28| 463.80
#2005-07-29| 463.02
#2005-08-01| 463.41
#2005-08-02| 469.12
#2005-08-03| 471.67
#2005-08-04| 468.84
#2005-08-05| 464.41
#2005-08-08| 464.95
#2005-08-09| 468.19
#2005-08-10| 470.89
#2005-08-11| 474.01
#2005-08-12| 471.49
#2005-08-15| 470.30
#2005-08-16| 465.69
#2005-08-17| 465.79
#2005-08-18| 460.85
#2005-08-19| 461.48
#2005-08-22| 465.41
#2005-08-23| 461.54
#2005-08-24| 459.37
#2005-08-25| 457.43
#2005-08-26| 456.47
#2005-08-29| 454.78
#2005-08-30| 452.64
#2005-08-31| 455.79
#2005-09-01| 460.35
#2005-09-02| 463.22
#2005-09-05| .
#2005-09-06| 466.14
#2005-09-07| 468.97
#2005-09-08| 467.21
#2005-09-09| 470.77
#2005-09-12| 471.17
#2005-09-13| 466.74
#2005-09-14| 467.37
#2005-09-15| 465.10
#2005-09-16| 465.48
#2005-09-19| 461.77
#2005-09-20| 461.38
#2005-09-21| 456.08
#2005-09-22| 454.04
#2005-09-23| 455.08
#2005-09-26| 459.71
#2005-09-27| 457.82
#2005-09-28| 459.82
#2005-09-29| 461.73
#2005-09-30| 464.95
#2005-10-03| 463.78
#2005-10-04| 465.19
#2005-10-05| 458.73
#2005-10-06| 455.38
#2005-10-07| 457.39
#2005-10-10| 456.44
#2005-10-11| 457.11
#2005-10-12| 454.27
#2005-10-13| 450.74
#2005-10-14| 452.88
#2005-10-17| 451.66
#2005-10-18| 446.07
#2005-10-19| 444.33
#2005-10-20| 445.59
#2005-10-21| 446.83
#2005-10-24| 452.51
#2005-10-25| 454.47
#2005-10-26| 456.86
#2005-10-27| 454.05
#2005-10-28| 457.92
#2005-10-31| 463.09
#2005-11-01| 463.81
#2005-11-02| 466.72
#2005-11-03| 466.28
#2005-11-04| 463.44
#2005-11-07| 463.70
#2005-11-08| 461.63
#2005-11-09| 463.98
#2005-11-10| 467.48
#2005-11-11| 471.17
#2005-11-14| 470.88
#2005-11-15| 470.52
#2005-11-16| 467.70
#2005-11-17| 473.75
#2005-11-18| 476.42
#2005-11-21| 479.29
#2005-11-22| 480.02
#2005-11-23| 480.85
#2005-11-24| .
#2005-11-25| 481.00
#2005-11-28| 481.42
#2005-11-29| 483.07
#2005-11-30| 481.62
#2005-12-01| 487.76
#2005-12-02| 489.41
#2005-12-05| 490.82
#2005-12-06| 491.23
#2005-12-07| 488.95
#2005-12-08| 489.39
#2005-12-09| 490.66
#2005-12-12| 495.61
#2005-12-13| 497.52
#2005-12-14| 498.90
#2005-12-15| 496.36
#2005-12-16| 497.01
#2005-12-19| 496.78
#2005-12-20| 495.16
#2005-12-21| 500.74
#2005-12-22| 503.78
#2005-12-23| 505.31
#2005-12-26| .
#2005-12-27| 504.42
#2005-12-28| 507.37
#2005-12-29| 507.33
#2005-12-30| 503.49
#2006-01-02| .
#2006-01-03| 513.93
#2006-01-04| 517.71
#2006-01-05| 520.12
#2006-01-06| 526.40
#2006-01-09| 525.20
#2006-01-10| 522.32
#2006-01-11| 523.44
#2006-01-12| 523.17
#2006-01-13| 522.34
#2006-01-16| .
#2006-01-17| 517.45
#2006-01-18| 511.29
#2006-01-19| 517.25
#2006-01-20| 513.37
#2006-01-23| 515.56
#2006-01-24| 519.00
#2006-01-25| 521.28
#2006-01-26| 525.62
#2006-01-27| 528.82
#2006-01-30| 528.06
#2006-01-31| 531.74
#2006-02-01| 533.28
#2006-02-02| 529.29
#2006-02-03| 524.97
#2006-02-06| 528.50
#2006-02-07| 526.30
#2006-02-08| 521.03
#2006-02-09| 523.67
#2006-02-10| 523.05
#2006-02-13| 517.68
#2006-02-14| 523.18
#2006-02-15| 522.29
#2006-02-16| 525.92
#2006-02-17| 523.37
#2006-02-20| .
#2006-02-21| 521.62
#2006-02-22| 522.59
#2006-02-23| 527.07
#2006-02-24| 527.44
#2006-02-27| 530.22
#2006-02-28| 527.11
#2006-03-01| 528.66
#2006-03-02| 528.18
#2006-03-03| 524.64
#2006-03-06| 521.77
#2006-03-07| 517.81
#2006-03-08| 512.21
#2006-03-09| 516.81
#2006-03-10| 519.86
#2006-03-13| 523.80
#2006-03-14| 528.98
#2006-03-15| 531.69
#2006-03-16| 533.31
#2006-03-17| 534.95
#2006-03-20| 536.27
#2006-03-21| 532.39
#2006-03-22| 535.07
#2006-03-23| 532.19
#2006-03-24| 534.26
#2006-03-27| 534.65
#2006-03-28| 534.61
#2006-03-29| 533.54
#2006-03-30| 539.16
#2006-03-31| 536.53
#2006-04-03| 541.65
#2006-04-04| 544.92
#2006-04-05| 546.29
#2006-04-06| 548.65
#2006-04-07| 544.17
#2006-04-10| 542.77
#2006-04-11| 538.69
#2006-04-12| 536.81
#2006-04-13| 538.54
#2006-04-14| .
#2006-04-17| 540.84
#2006-04-18| 546.58
#2006-04-19| 552.03
#2006-04-20| 557.55
#2006-04-21| 562.33
#2006-04-24| 561.16
#2006-04-25| 559.86
#2006-04-26| 563.41
#2006-04-27| 565.58
#2006-04-28| 563.40
#2006-05-01| 567.65
#2006-05-02| 572.77
#2006-05-03| 571.81
#2006-05-04| 575.66
#2006-05-05| 581.99
#2006-05-08| 585.50
#2006-05-09| 587.72
#2006-05-10| 586.85
#2006-05-11| 582.38
#2006-05-12| 573.25
#2006-05-15| 567.04
#2006-05-16| 564.90
#2006-05-17| 558.59
#2006-05-18| 551.54
#2006-05-19| 547.63
#2006-05-22| 537.24
#2006-05-23| 540.75
#2006-05-24| 538.03
#2006-05-25| 541.99
#2006-05-26| 549.03
#2006-05-29| .
#2006-05-30| 543.11
#2006-05-31| 543.52
#2006-06-01| 544.03
#2006-06-02| 549.82
#2006-06-05| 541.73
#2006-06-06| 531.61
#2006-06-07| 523.26
#2006-06-08| 509.94
#2006-06-09| 512.22
#2006-06-12| 505.91
#2006-06-13| 491.97
#2006-06-14| 497.54
#2006-06-15| 509.07
#2006-06-16| 512.85
#2006-06-19| 507.11
#2006-06-20| 506.60
#2006-06-21| 511.59
#2006-06-22| 514.10
#2006-06-23| 518.49
#2006-06-26| 518.62
#2006-06-27| 517.23
#2006-06-28| 513.63
#2006-06-29| 525.62
#2006-06-30| 538.75
#2006-07-03| 541.82
#2006-07-04| .
#2006-07-05| 534.67
#2006-07-06| 533.23
#2006-07-07| 532.62
#2006-07-10| 534.27
#2006-07-11| 534.45
#2006-07-12| 530.22
#2006-07-13| 522.73
#2006-07-14| 515.47
#2006-07-17| 510.33
#2006-07-18| 506.63
#2006-07-19| 517.31
#2006-07-20| 519.63
#2006-07-21| 515.62
#2006-07-24| 519.93
#2006-07-25| 523.86
#2006-07-26| 523.99
#2006-07-27| 525.24
#2006-07-28| 531.76
#2006-07-31| 533.20
#2006-08-01| 527.24
#2006-08-02| 532.74
#2006-08-03| 532.81
#2006-08-04| 536.65
#2006-08-07| 529.54
#2006-08-08| 530.46
#2006-08-09| 532.80
#2006-08-10| 531.26
#2006-08-11| 530.46
#2006-08-14| 532.43
#2006-08-15| 540.46
#2006-08-16| 547.75
#2006-08-17| 550.55
#2006-08-18| 550.01
#2006-08-21| 547.37
#2006-08-22| 547.38
#2006-08-23| 546.32
#2006-08-24| 545.50
#2006-08-25| 544.04
#2006-08-28| 545.14
#2006-08-29| 547.29
#2006-08-30| 549.90
#2006-08-31| 551.50
#2006-09-01| 554.67
#2006-09-04| .
#2006-09-05| 555.75
#2006-09-06| 549.88
#2006-09-07| 542.96
#2006-09-08| 545.42
#2006-09-11| 538.51
#2006-09-12| 541.99
#2006-09-13| 543.73
#2006-09-14| 547.87
#2006-09-15| 548.26
#2006-09-18| 549.74
#2006-09-19| 549.36
#2006-09-20| 552.77
#2006-09-21| 554.34
#2006-09-22| 552.65
#2006-09-25| 554.83
#2006-09-26| 558.73
#2006-09-27| 561.79
#2006-09-28| 563.11
#2006-09-29| 562.01
#2006-10-02| 565.08
#2006-10-03| 563.23
#2006-10-04| 562.69
#2006-10-05| 568.00
#2006-10-06| 564.61
#2006-10-09| 566.83
#2006-10-10| 565.66
#2006-10-11| 560.49
#2006-10-12| 564.78
#2006-10-13| 567.22
#2006-10-16| 572.89
#2006-10-17| 569.51
#2006-10-18| 570.81
#2006-10-19| 573.95
#2006-10-20| 573.40
#2006-10-23| 574.49
#2006-10-24| 576.84
#2006-10-25| 579.91
#2006-10-26| 583.96
#2006-10-27| 583.14
#2006-10-30| 582.08
#2006-10-31| 582.59
#2006-11-01| 585.58
#2006-11-02| 586.22
#2006-11-03| 583.84
#2006-11-06| 589.19
#2006-11-07| 591.89
#2006-11-08| 589.78
#2006-11-09| 589.67
#2006-11-10| 592.12
#2006-11-13| 592.63
#2006-11-14| 595.94
#2006-11-15| 596.69
#2006-11-16| 596.88
#2006-11-17| 592.90
#2006-11-20| 588.64
#2006-11-21| 590.18
#2006-11-22| 597.72
#2006-11-23| .
#2006-11-24| 600.02
#2006-11-27| 594.46
#2006-11-28| 593.53
#2006-11-29| 600.57
#2006-11-30| 601.63
#2006-12-01| 602.34
#2006-12-04| 607.72
#2006-12-05| 609.98
#2006-12-06| 611.82
#2006-12-07| 612.97
#2006-12-08| 612.79
#2006-12-11| 611.82
#2006-12-12| 611.03
#2006-12-13| 613.54
#2006-12-14| 615.84
#2006-12-15| 617.58
#2006-12-18| 617.27
#2006-12-19| 615.09
#2006-12-20| 621.37
#2006-12-21| 617.69
#2006-12-22| 613.81
#2006-12-25| .
#2006-12-26| 616.56
#2006-12-27| 623.04
#2006-12-28| 621.82
#2006-12-29| 620.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 624.24
#2007-01-04| 619.63
#2007-01-05| 611.86
#2007-01-08| 610.94
#2007-01-09| 612.42
#2007-01-10| 607.46
#2007-01-11| 612.98
#2007-01-12| 623.16
#2007-01-15| .
#2007-01-16| 628.02
#2007-01-17| 630.94
#2007-01-18| 630.29
#2007-01-19| 633.02
#2007-01-22| 629.81
#2007-01-23| 633.99
#2007-01-24| 638.06
#2007-01-25| 631.77
#2007-01-26| 628.41
#2007-01-29| 630.14
#2007-01-30| 630.84
#2007-01-31| 635.11
#2007-02-01| 643.20
#2007-02-02| 641.51
#2007-02-05| 638.67
#2007-02-06| 642.95
#2007-02-07| 644.92
#2007-02-08| 639.48
#2007-02-09| 640.94
#2007-02-12| 638.88
#2007-02-13| 644.87
#2007-02-14| 649.94
#2007-02-15| 653.42
#2007-02-16| 653.27
#2007-02-19| .
#2007-02-20| 654.20
#2007-02-21| 654.30
#2007-02-22| 657.29
#2007-02-23| 659.31
#2007-02-26| 663.23
#2007-02-27| 649.23
#2007-02-28| 640.56
#2007-03-01| 635.38
#2007-03-02| 630.44
#2007-03-05| 617.82
#2007-03-06| 629.20
#2007-03-07| 630.65
#2007-03-08| 638.61
#2007-03-09| 639.13
#2007-03-12| 647.76
#2007-03-13| 639.81
#2007-03-14| 632.66
#2007-03-15| 642.68
#2007-03-16| 640.27
#2007-03-19| 647.31
#2007-03-20| 652.57
#2007-03-21| 656.89
#2007-03-22| 663.80
#2007-03-23| 662.95
#2007-03-26| 665.47
#2007-03-27| 662.68
#2007-03-28| 661.84
#2007-03-29| 664.58
#2007-03-30| 665.53
#2007-04-02| 663.66
#2007-04-03| 669.82
#2007-04-04| 674.01
#2007-04-05| 676.75
#2007-04-06| .
#2007-04-09| 680.99
#2007-04-10| 681.71
#2007-04-11| 678.21
#2007-04-12| 681.31
#2007-04-13| 684.45
#2007-04-16| 694.23
#2007-04-17| 691.68
#2007-04-18| 692.39
#2007-04-19| 688.74
#2007-04-20| 694.35
#2007-04-23| 690.72
#2007-04-24| 692.60
#2007-04-25| 697.80
#2007-04-26| 697.83
#2007-04-27| 696.32
#2007-04-30| 691.54
#2007-05-01| 688.95
#2007-05-02| 692.80
#2007-05-03| 697.59
#2007-05-04| 698.76
#2007-05-07| 704.58
#2007-05-08| 699.26
#2007-05-09| 702.67
#2007-05-10| 696.40
#2007-05-11| 699.66
#2007-05-14| 698.91
#2007-05-15| 701.04
#2007-05-16| 702.47
#2007-05-17| 703.85
#2007-05-18| 709.56
#2007-05-21| 714.45
#2007-05-22| 717.12
#2007-05-23| 715.06
#2007-05-24| 707.32
#2007-05-25| 708.41
#2007-05-28| .
#2007-05-29| 710.59
#2007-05-30| 711.76
#2007-05-31| 718.85
#2007-06-01| 725.30
#2007-06-04| 727.51
#2007-06-05| 730.25
#2007-06-06| 718.63
#2007-06-07| 709.08
#2007-06-08| 708.85
#2007-06-11| 713.29
#2007-06-12| 709.34
#2007-06-13| 713.68
#2007-06-14| 722.61
#2007-06-15| 732.69
#2007-06-18| 736.83
#2007-06-19| 741.63
#2007-06-20| 742.69
#2007-06-21| 743.74
#2007-06-22| 743.48
#2007-06-25| 742.26
#2007-06-26| 738.90
#2007-06-27| 735.80
#2007-06-28| 742.47
#2007-06-29| 749.08
#2007-07-02| 756.92
#2007-07-03| 759.56
#2007-07-04| .
#2007-07-05| 761.42
#2007-07-06| 764.67
#2007-07-09| 767.74
#2007-07-10| 761.03
#2007-07-11| 763.84
#2007-07-12| 771.83
#2007-07-13| 781.82
#2007-07-16| 782.54
#2007-07-17| 788.70
#2007-07-18| 783.11
#2007-07-19| 789.48
#2007-07-20| 785.15
#2007-07-23| 787.35
#2007-07-24| 777.22
#2007-07-25| 768.58
#2007-07-26| 755.83
#2007-07-27| 738.44
#2007-07-30| 749.90
#2007-07-31| 754.00
#2007-08-01| 747.87
#2007-08-02| 749.75
#2007-08-03| 743.30
#2007-08-06| 746.62
#2007-08-07| 746.29
#2007-08-08| 759.36
#2007-08-09| 745.11
#2007-08-10| 738.23
#2007-08-13| 741.51
#2007-08-14| 731.78
#2007-08-15| 720.28
#2007-08-16| 702.73
#2007-08-17| 701.25
#2007-08-20| 714.41
#2007-08-21| 721.75
#2007-08-22| 734.04
#2007-08-23| 736.66
#2007-08-24| 743.13
#2007-08-27| 743.34
#2007-08-28| 734.98
#2007-08-29| 740.35
#2007-08-30| 746.11
#2007-08-31| 759.61
#2007-09-03| .
#2007-09-04| 763.02
#2007-09-05| 754.93
#2007-09-06| 759.61
#2007-09-07| 749.45
#2007-09-10| 744.16
#2007-09-11| 751.96
#2007-09-12| 752.02
#2007-09-13| 752.50
#2007-09-14| 754.87
#2007-09-17| 753.88
#2007-09-18| 766.09
#2007-09-19| 784.96
#2007-09-20| 789.06
#2007-09-21| 794.34
#2007-09-24| 797.14
#2007-09-25| 799.66
#2007-09-26| 804.76
#2007-09-27| 811.85
#2007-09-28| 812.52
#2007-10-01| 820.06
#2007-10-02| 816.59
#2007-10-03| 814.60
#2007-10-04| 815.54
#2007-10-05| 821.91
#2007-10-08| 819.07
#2007-10-09| 831.50
#2007-10-10| 832.20
#2007-10-11| 837.54
#2007-10-12| 838.87
#2007-10-15| 838.37
#2007-10-16| 833.37
#2007-10-17| 834.22
#2007-10-18| 840.95
#2007-10-19| 829.58
#2007-10-22| 816.13
#2007-10-23| 830.96
#2007-10-24| 829.60
#2007-10-25| 835.81
#2007-10-26| 845.98
#2007-10-29| 854.68
#2007-10-30| 845.53
#2007-10-31| 855.48
#2007-11-01| 839.66
#2007-11-02| 841.48
#2007-11-05| 833.78
#2007-11-06| 845.18
#2007-11-07| 841.64
#2007-11-08| 840.12
#2007-11-09| 830.06
#2007-11-12| 804.94
#2007-11-13| 809.84
#2007-11-14| 821.80
#2007-11-15| 807.25
#2007-11-16| 802.11
#2007-11-19| 784.41
#2007-11-20| 795.30
#2007-11-21| 781.22
#2007-11-22| .
#2007-11-23| 791.09
#2007-11-26| 790.92
#2007-11-27| 793.55
#2007-11-28| 810.04
#2007-11-29| 818.22
#2007-11-30| 825.66
#2007-12-03| 829.05
#2007-12-04| 829.55
#2007-12-05| 838.08
#2007-12-06| 844.28
#2007-12-07| 849.02
#2007-12-10| 851.99
#2007-12-11| 843.28
#2007-12-12| 847.72
#2007-12-13| 842.31
#2007-12-14| 833.07
#2007-12-17| 815.63
#2007-12-18| 816.90
#2007-12-19| 816.99
#2007-12-20| 827.25
#2007-12-21| 841.87
#2007-12-24| 849.82
#2007-12-25| .
#2007-12-26| 856.96
#2007-12-27| 857.99
#2007-12-28| 861.38
#2007-12-31| 859.35
#2008-01-01| .
#2008-01-02| 858.07
#2008-01-03| 865.80
#2008-01-04| 858.41
#2008-01-07| 855.47
#2008-01-08| 853.83
#2008-01-09| 856.94
#2008-01-10| 848.98
#2008-01-11| 845.91
#2008-01-14| 866.19
#2008-01-15| 847.72
#2008-01-16| 813.70
#2008-01-17| 788.57
#2008-01-18| 786.18
#2008-01-21| .
#2008-01-22| 743.04
#2008-01-23| 744.15
#2008-01-24| 773.13
#2008-01-25| 781.54
#2008-01-28| 780.27
#2008-01-29| 788.88
#2008-01-30| 776.71
#2008-01-31| 790.56
#2008-02-01| 803.27
#2008-02-04| 808.36
#2008-02-05| 783.33
#2008-02-06| 779.88
#2008-02-07| 769.02
#2008-02-08| 770.78
#2008-02-11| 775.70
#2008-02-12| 790.54
#2008-02-13| 792.23
#2008-02-14| 804.76
#2008-02-15| 801.93
#2008-02-18| .
#2008-02-19| 816.93
#2008-02-20| 807.24
#2008-02-21| 810.62
#2008-02-22| 809.79
#2008-02-25| 829.12
#2008-02-26| 834.25
#2008-02-27| 841.39
#2008-02-28| 835.45
#2008-02-29| 822.99
#2008-03-03| 814.11
#2008-03-04| 803.89
#2008-03-05| 816.52
#2008-03-06| 818.29
#2008-03-07| 795.57
#2008-03-10| 773.47
#2008-03-11| 797.19
#2008-03-12| 805.13
#2008-03-13| 805.39
#2008-03-14| 801.22
#2008-03-17| 786.12
#2008-03-18| 808.26
#2008-03-19| 787.09
#2008-03-20| 775.26
#2008-03-21| .
#2008-03-24| 791.77
#2008-03-25| 819.62
#2008-03-26| 822.40
#2008-03-27| 821.89
#2008-03-28| 821.66
#2008-03-31| 819.21
#2008-04-01| 824.89
#2008-04-02| 831.49
#2008-04-03| 846.69
#2008-04-04| 855.00
#2008-04-07| 859.58
#2008-04-08| 859.45
#2008-04-09| 858.37
#2008-04-10| 862.33
#2008-04-11| 864.08
#2008-04-14| 866.55
#2008-04-15| 869.78
#2008-04-16| 898.95
#2008-04-17| 894.53
#2008-04-18| 905.15
#2008-04-21| 918.23
#2008-04-22| 908.42
#2008-04-23| 900.55
#2008-04-24| 887.24
#2008-04-25| 902.51
#2008-04-28| 894.68
#2008-04-29| 877.33
#2008-04-30| 881.22
#2008-05-01| 879.27
#2008-05-02| 885.81
#2008-05-05| 892.43
#2008-05-06| 897.84
#2008-05-07| 891.77
#2008-05-08| 897.93
#2008-05-09| 886.55
#2008-05-12| 893.82
#2008-05-13| 894.56
#2008-05-14| 902.14
#2008-05-15| 909.48
#2008-05-16| 917.01
#2008-05-19| 917.11
#2008-05-20| 915.19
#2008-05-21| 908.11
#2008-05-22| 909.37
#2008-05-23| 900.42
#2008-05-26| .
#2008-05-27| 889.73
#2008-05-28| 903.95
#2008-05-29| 905.73
#2008-05-30| 911.54
#2008-06-02| 909.61
#2008-06-03| 915.89
#2008-06-04| 916.85
#2008-06-05| 930.39
#2008-06-06| 922.39
#2008-06-09| 922.67
#2008-06-10| 906.51
#2008-06-11| 906.62
#2008-06-12| 903.51
#2008-06-13| 911.33
#2008-06-16| 918.59
#2008-06-17| 933.02
#2008-06-18| 925.34
#2008-06-19| 916.99
#2008-06-20| 906.20
#2008-06-23| 903.79
#2008-06-24| 889.39
#2008-06-25| 889.83
#2008-06-26| 879.80
#2008-06-27| 880.70
#2008-06-30| 878.69
#2008-07-01| 870.24
#2008-07-02| 850.39
#2008-07-03| 840.19
#2008-07-04| .
#2008-07-07| 838.51
#2008-07-08| 831.99
#2008-07-09| 840.18
#2008-07-10| 848.10
#2008-07-11| 845.32
#2008-07-14| 848.91
#2008-07-15| 838.21
#2008-07-16| 833.71
#2008-07-17| 840.68
#2008-07-18| 832.70
#2008-07-21| 848.95
#2008-07-22| 851.94
#2008-07-23| 841.14
#2008-07-24| 831.38
#2008-07-25| 834.78
#2008-07-28| 832.97
#2008-07-29| 828.40
#2008-07-30| 844.97
#2008-07-31| 841.65
#2008-08-01| 830.47
#2008-08-04| 808.38
#2008-08-05| 799.99
#2008-08-06| 812.15
#2008-08-07| 804.13
#2008-08-08| 795.82
#2008-08-11| 795.85
#2008-08-12| 792.65
#2008-08-13| 797.89
#2008-08-14| 798.09
#2008-08-15| 787.48
#2008-08-18| 788.15
#2008-08-19| 781.95
#2008-08-20| 790.45
#2008-08-21| 794.95
#2008-08-22| 792.91
#2008-08-25| 787.19
#2008-08-26| 785.02
#2008-08-27| 790.35
#2008-08-28| 792.94
#2008-08-29| 795.52
#2008-09-01| .
#2008-09-02| 779.10
#2008-09-03| 768.83
#2008-09-04| 748.51
#2008-09-05| 743.12
#2008-09-08| 747.64
#2008-09-09| 722.24
#2008-09-10| 721.15
#2008-09-11| 722.46
#2008-09-12| 743.25
#2008-09-15| 723.75
#2008-09-16| 722.53
#2008-09-17| 705.30
#2008-09-18| 711.82
#2008-09-19| 752.98
#2008-09-22| 748.66
#2008-09-23| 732.74
#2008-09-24| 727.42
#2008-09-25| 723.69
#2008-09-26| 701.49
#2008-09-29| 656.72
#2008-09-30| 656.96
#2008-10-01| 651.67
#2008-10-02| 602.38
#2008-10-03| 603.10
#2008-10-06| 568.72
#2008-10-07| 559.65
#2008-10-08| 538.83
#2008-10-09| 527.05
#2008-10-10| 504.36
#2008-10-13| 541.95
#2008-10-14| 559.89
#2008-10-15| 517.36
#2008-10-16| 497.24
#2008-10-17| 499.21
#2008-10-20| 520.52
#2008-10-21| 510.79
#2008-10-22| 475.38
#2008-10-23| 474.37
#2008-10-24| 454.90
#2008-10-27| 423.00
#2008-10-28| 448.73
#2008-10-29| 484.69
#2008-10-30| 503.89
#2008-10-31| 510.62
#2008-11-03| 515.27
#2008-11-04| 540.70
#2008-11-05| 528.13
#2008-11-06| 494.01
#2008-11-07| 502.44
#2008-11-10| 511.45
#2008-11-11| 488.44
#2008-11-12| 468.45
#2008-11-13| 475.77
#2008-11-14| 469.35
#2008-11-17| 462.41
#2008-11-18| 456.40
#2008-11-19| 430.36
#2008-11-20| 401.86
#2008-11-21| 410.06
#2008-11-24| 430.75
#2008-11-25| 443.71
#2008-11-26| 447.50
#2008-11-27| .
#2008-11-28| 454.71
#2008-12-01| 426.01
#2008-12-02| 429.30
#2008-12-03| 430.19
#2008-12-04| 426.26
#2008-12-05| 421.99
#2008-12-08| 454.53
#2008-12-09| 456.76
#2008-12-10| 467.31
#2008-12-11| 463.96
#2008-12-12| 460.69
#2008-12-15| 469.58
#2008-12-16| 485.01
#2008-12-17| 496.91
#2008-12-18| 491.67
#2008-12-19| 478.42
#2008-12-22| 467.72
#2008-12-23| 465.75
#2008-12-24| 463.76
#2008-12-25| .
#2008-12-26| 469.22
#2008-12-29| 475.21
#2008-12-30| 485.21
#2008-12-31| 483.84
#2009-01-01| .
#2009-01-02| 497.32
#2009-01-05| 498.79
#2009-01-06| 504.96
#2009-01-07| 505.24
#2009-01-08| 503.53
#2009-01-09| 493.85
#2009-01-12| 482.60
#2009-01-13| 475.85
#2009-01-14| 465.24
#2009-01-15| 458.85
#2009-01-16| 469.65
#2009-01-19| .
#2009-01-20| 447.38
#2009-01-21| 452.83
#2009-01-22| 450.39
#2009-01-23| 445.94
#2009-01-26| 452.41
#2009-01-27| 453.88
#2009-01-28| 467.03
#2009-01-29| 460.72
#2009-01-30| 444.48
#2009-02-02| 438.94
#2009-02-03| 444.58
#2009-02-04| 454.40
#2009-02-05| 458.44
#2009-02-06| 471.90
#2009-02-09| 477.12
#2009-02-10| 465.77
#2009-02-11| 463.83
#2009-02-12| 457.72
#2009-02-13| 460.86
#2009-02-16| .
#2009-02-17| 437.21
#2009-02-18| 436.50
#2009-02-19| 437.69
#2009-02-20| 427.90
#2009-02-23| 417.39
#2009-02-24| 420.05
#2009-02-25| 416.20
#2009-02-26| 418.82
#2009-02-27| 416.08
#2009-03-02| 394.06
#2009-03-03| 392.52
#2009-03-04| 406.32
#2009-03-05| 394.34
#2009-03-06| 394.03
#2009-03-09| 395.48
#2009-03-10| 416.42
#2009-03-11| 425.82
#2009-03-12| 425.71
#2009-03-13| 429.89
#2009-03-16| 436.98
#2009-03-17| 435.72
#2009-03-18| 440.45
#2009-03-19| 455.81
#2009-03-20| 454.15
#2009-03-23| 470.12
#2009-03-24| 473.56
#2009-03-25| 474.45
#2009-03-26| 483.19
#2009-03-27| 473.52
#2009-03-30| 452.27
#2009-03-31| 455.79
#2009-04-01| 463.66
#2009-04-02| 486.40
#2009-04-03| 492.82
#2009-04-06| 489.81
#2009-04-07| 478.25
#2009-04-08| 480.14
#2009-04-09| 500.75
#2009-04-10| .
#2009-04-13| 506.04
#2009-04-14| 506.51
#2009-04-15| 506.44
#2009-04-16| 511.31
#2009-04-17| 511.18
#2009-04-20| 497.88
#2009-04-21| 501.79
#2009-04-22| 506.23
#2009-04-23| 503.95
#2009-04-24| 518.05
#2009-04-27| 512.66
#2009-04-28| 505.30
#2009-04-29| 513.95
#2009-04-30| 526.62
#2009-05-01| 528.67
#2009-05-04| 548.49
#2009-05-05| 546.56
#2009-05-06| 546.62
#2009-05-07| 546.06
#2009-05-08| 556.50
#2009-05-11| 555.77
#2009-05-12| 559.61
#2009-05-13| 549.99
#2009-05-14| 551.93
#2009-05-15| 557.93
#2009-05-18| 565.95
#2009-05-19| 577.45
#2009-05-20| 590.36
#2009-05-21| 578.28
#2009-05-22| 584.18
#2009-05-25| .
#2009-05-26| 590.66
#2009-05-27| 583.45
#2009-05-28| 583.04
#2009-05-29| 594.24
#2009-06-01| 610.45
#2009-06-02| 616.41
#2009-06-03| 606.48
#2009-06-04| 605.37
#2009-06-05| 599.18
#2009-06-08| 588.28
#2009-06-09| 596.06
#2009-06-10| 600.49
#2009-06-11| 608.01
#2009-06-12| 603.29
#2009-06-15| 585.23
#2009-06-16| 577.21
#2009-06-17| 564.57
#2009-06-18| 565.49
#2009-06-19| 566.25
#2009-06-22| 549.25
#2009-06-23| 549.05
#2009-06-24| 558.54
#2009-06-25| 557.83
#2009-06-26| 563.62
#2009-06-29| 568.06
#2009-06-30| 564.89
#2009-07-01| 571.07
#2009-07-02| 560.86
#2009-07-03| .
#2009-07-06| 554.93
#2009-07-07| 548.53
#2009-07-08| 542.48
#2009-07-09| 547.74
#2009-07-10| 541.64
#2009-07-13| 546.03
#2009-07-14| 550.98
#2009-07-15| 567.71
#2009-07-16| 576.60
#2009-07-17| 577.59
#2009-07-20| 585.48
#2009-07-21| 594.58
#2009-07-22| 599.03
#2009-07-23| 614.21
#2009-07-24| 615.04
#2009-07-27| 618.49
#2009-07-28| 615.86
#2009-07-29| 617.02
#2009-07-30| 625.95
#2009-07-31| 634.51
#2009-08-03| 651.77
#2009-08-04| 650.83
#2009-08-05| 649.57
#2009-08-06| 648.50
#2009-08-07| 646.47
#2009-08-10| 644.37
#2009-08-11| 641.14
#2009-08-12| 645.47
#2009-08-13| 659.08
#2009-08-14| 650.66
#2009-08-17| 631.23
#2009-08-18| 636.43
#2009-08-19| 641.62
#2009-08-20| 647.92
#2009-08-21| 656.33
#2009-08-24| 663.65
#2009-08-25| 663.29
#2009-08-26| 658.43
#2009-08-27| 651.76
#2009-08-28| 660.95
#2009-08-31| 653.52
#2009-09-01| 645.75
#2009-09-02| 641.61
#2009-09-03| 642.98
#2009-09-04| 647.24
#2009-09-07| .
#2009-09-08| 669.93
#2009-09-09| 676.52
#2009-09-10| 679.41
#2009-09-11| 683.30
#2009-09-14| 683.65
#2009-09-15| 691.43
#2009-09-16| 705.59
#2009-09-17| 711.76
#2009-09-18| 710.33
#2009-09-21| 701.26
#2009-09-22| 708.04
#2009-09-23| 701.09
#2009-09-24| 694.74
#2009-09-25| 688.27
#2009-09-28| 696.01
#2009-09-29| 693.79
#2009-09-30| 692.62
#2009-10-01| 672.57
#2009-10-02| 662.80
#2009-10-05| 668.07
#2009-10-06| 686.61
#2009-10-07| 689.80
#2009-10-08| 702.10
#2009-10-09| 703.02
#2009-10-12| 708.11
#2009-10-13| 705.87
#2009-10-14| 722.81
#2009-10-15| 723.48
#2009-10-16| 717.07
#2009-10-19| 730.85
#2009-10-20| 725.86
#2009-10-21| 723.49
#2009-10-22| 721.84
#2009-10-23| 715.35
#2009-10-26| 707.97
#2009-10-27| 700.30
#2009-10-28| 682.25
#2009-10-29| 690.56
#2009-10-30| 677.08
#2009-11-02| 677.86
#2009-11-03| 675.44
#2009-11-04| 683.63
#2009-11-05| 694.57
#2009-11-06| 698.77
#2009-11-09| 716.74
#2009-11-10| 715.57
#2009-11-11| 721.85
#2009-11-12| 720.54
#2009-11-13| 722.30
#2009-11-16| 734.94
#2009-11-17| 733.18
#2009-11-18| 735.61
#2009-11-19| 724.20
#2009-11-20| 725.42
#2009-11-23| 737.62
#2009-11-24| 733.99
#2009-11-25| 743.04
#2009-11-26| .
#2009-11-27| 722.61
#2009-11-30| 728.52
#2009-12-01| 746.57
#2009-12-02| 756.47
#2009-12-03| 756.59
#2009-12-04| 750.87
#2009-12-07| 753.87
#2009-12-08| 743.96
#2009-12-09| 747.28
#2009-12-10| 745.54
#2009-12-11| 751.79
#2009-12-14| 756.35
#2009-12-15| 749.74
#2009-12-16| 756.06
#2009-12-17| 739.44
#2009-12-18| 733.42
#2009-12-21| 740.51
#2009-12-22| 741.50
#2009-12-23| 748.16
#2009-12-24| 752.97
#2009-12-25| .
#2009-12-28| 757.27
#2009-12-29| 757.55
#2009-12-30| 751.52
#2009-12-31| 749.78
#2010-01-01| .
#2010-01-04| 767.38
#2010-01-05| 770.62
#2010-01-06| 775.33
#2010-01-07| 773.63
#2010-01-08| 774.83
#2010-01-11| 782.01
#2010-01-12| 774.18
#2010-01-13| 775.22
#2010-01-14| 776.43
#2010-01-15| 768.36
#2010-01-18| .
#2010-01-19| 773.37
#2010-01-20| 759.46
#2010-01-21| 745.17
#2010-01-22| 736.10
#2010-01-25| 733.67
#2010-01-26| 728.03
#2010-01-27| 724.52
#2010-01-28| 714.40
#2010-01-29| 709.22
#2010-02-01| 716.11
#2010-02-02| 722.51
#2010-02-03| 725.00
#2010-02-04| 706.11
#2010-02-05| 696.46
#2010-02-08| 696.62
#2010-02-09| 704.43
#2010-02-10| 705.81
#2010-02-11| 710.14
#2010-02-12| 713.00
#2010-02-15| .
#2010-02-16| 723.13
#2010-02-17| 730.18
#2010-02-18| 732.26
#2010-02-19| 727.26
#2010-02-22| 731.31
#2010-02-23| 726.26
#2010-02-24| 723.09
#2010-02-25| 718.31
#2010-02-26| 723.71
#2010-03-01| 731.51
#2010-03-02| 740.32
#2010-03-03| 749.84
#2010-03-04| 744.97
#2010-03-05| 755.64
#2010-03-08| 758.74
#2010-03-09| 757.37
#2010-03-10| 761.35
#2010-03-11| 760.88
#2010-03-12| 770.89
#2010-03-15| 765.04
#2010-03-16| 773.04
#2010-03-17| 778.43
#2010-03-18| 771.89
#2010-03-19| 766.56
#2010-03-22| 770.89
#2010-03-23| 772.32
#2010-03-24| 766.38
#2010-03-25| 764.77
#2010-03-26| 768.76
#2010-03-29| 772.88
#2010-03-30| 775.56
#2010-03-31| 775.55
#2010-04-01| 783.66
#2010-04-02| .
#2010-04-05| 786.80
#2010-04-06| 784.31
#2010-04-07| 782.16
#2010-04-08| 780.21
#2010-04-09| 787.80
#2010-04-12| 789.08
#2010-04-13| 783.68
#2010-04-14| 788.66
#2010-04-15| 790.95
#2010-04-16| 780.34
#2010-04-19| 772.79
#2010-04-20| 778.39
#2010-04-21| 780.95
#2010-04-22| 777.42
#2010-04-23| 787.57
#2010-04-26| 794.93
#2010-04-27| 782.41
#2010-04-28| 775.61
#2010-04-29| 782.42
#2010-04-30| 779.08
#2010-05-03| 779.17
#2010-05-04| 756.54
#2010-05-05| 744.18
#2010-05-06| 728.10
#2010-05-07| 711.98
#2010-05-10| 744.19
#2010-05-11| 737.75
#2010-05-12| 749.60
#2010-05-13| 750.90
#2010-05-14| 732.73
#2010-05-17| 725.21
#2010-05-18| 723.48
#2010-05-19| 709.72
#2010-05-20| 690.15
#2010-05-21| 694.84
#2010-05-24| 687.81
#2010-05-25| 672.05
#2010-05-26| 676.76
#2010-05-27| 700.05
#2010-05-28| 698.07
#2010-05-31| .
#2010-06-01| 690.30
#2010-06-02| 692.68
#2010-06-03| 699.75
#2010-06-04| 683.28
#2010-06-07| 671.38
#2010-06-08| 675.45
#2010-06-09| 682.61
#2010-06-10| 698.07
#2010-06-11| 703.31
#2010-06-14| 712.34
#2010-06-15| 721.08
#2010-06-16| 725.58
#2010-06-17| 728.22
#2010-06-18| 729.36
#2010-06-21| 737.54
#2010-06-22| 728.17
#2010-06-23| 721.65
#2010-06-24| 714.50
#2010-06-25| 710.00
#2010-06-28| 714.08
#2010-06-29| 689.34
#2010-06-30| 684.32
#2010-07-01| 680.93
#2010-07-02| 680.05
#2010-07-05| .
#2010-07-06| 689.58
#2010-07-07| 698.28
#2010-07-08| 711.42
#2010-07-09| 719.68
#2010-07-12| 717.63
#2010-07-13| 729.71
#2010-07-14| 733.84
#2010-07-15| 736.51
#2010-07-16| 725.56
#2010-07-19| 722.01
#2010-07-20| 723.86
#2010-07-21| 725.80
#2010-07-22| 737.16
#2010-07-23| 744.99
#2010-07-26| 751.09
#2010-07-27| 749.85
#2010-07-28| 750.99
#2010-07-29| 755.82
#2010-07-30| 755.02
#2010-08-02| 777.34
#2010-08-03| 775.44
#2010-08-04| 776.69
#2010-08-05| 782.85
#2010-08-06| 784.82
#2010-08-09| 788.12
#2010-08-10| 776.95
#2010-08-11| 756.41
#2010-08-12| 754.10
#2010-08-13| 753.08
#2010-08-16| 755.63
#2010-08-17| 776.92
#2010-08-18| 780.74
#2010-08-19| 773.64
#2010-08-20| 761.79
#2010-08-23| 760.74
#2010-08-24| 750.13
#2010-08-25| 741.95
#2010-08-26| 748.15
#2010-08-27| 758.14
#2010-08-30| 755.99
#2010-08-31| 756.61
#2010-09-01| 775.28
#2010-09-02| 781.20
#2010-09-03| 788.78
#2010-09-06| .
#2010-09-07| 786.35
#2010-09-08| 788.50
#2010-09-09| 793.16
#2010-09-10| 797.07
#2010-09-13| 810.25
#2010-09-14| 814.58
#2010-09-15| 813.81
#2010-09-16| 815.98
#2010-09-17| 817.28
#2010-09-20| 828.32
#2010-09-21| 825.86
#2010-09-22| 831.61
#2010-09-23| 827.67
#2010-09-24| 840.42
#2010-09-27| 842.56
#2010-09-28| 846.32
#2010-09-29| 845.03
#2010-09-30| 840.39
#2010-10-01| 844.26
#2010-10-04| 838.54
#2010-10-05| 856.59
#2010-10-06| 867.62
#2010-10-07| 866.79
#2010-10-08| 876.88
#2010-10-11| 876.77
#2010-10-12| 873.10
#2010-10-13| 887.75
#2010-10-14| 898.01
#2010-10-15| 898.57
#2010-10-18| 897.43
#2010-10-19| 883.67
#2010-10-20| 897.28
#2010-10-21| 904.65
#2010-10-22| 902.30
#2010-10-25| 914.69
#2010-10-26| 910.73
#2010-10-27| 901.18
#2010-10-28| 901.18
#2010-10-29| 900.77
#2010-11-01| 904.39
#2010-11-02| 913.74
#2010-11-03| 912.27
#2010-11-04| 934.63
#2010-11-05| 937.23
#2010-11-08| 937.33
#2010-11-09| 937.20
#2010-11-10| 924.95
#2010-11-11| 923.41
#2010-11-12| 909.32
#2010-11-15| 906.56
#2010-11-16| 890.24
#2010-11-17| 892.01
#2010-11-18| 912.41
#2010-11-19| 917.43
#2010-11-22| 917.33
#2010-11-23| 903.09
#2010-11-24| 914.74
#2010-11-25| .
#2010-11-26| 905.93
#2010-11-29| 896.60
#2010-11-30| 894.84
#2010-12-01| 912.90
#2010-12-02| 924.77
#2010-12-03| 935.77
#2010-12-06| 938.39
#2010-12-07| 942.82
#2010-12-08| 934.64
#2010-12-09| 932.69
#2010-12-10| 934.96
#2010-12-13| 940.41
#2010-12-14| 943.57
#2010-12-15| 945.37
#2010-12-16| 944.96
#2010-12-17| 943.54
#2010-12-20| 942.37
#2010-12-21| 953.69
#2010-12-22| 953.02
#2010-12-23| 954.86
#2010-12-24| .
#2010-12-27| 954.43
#2010-12-28| 956.91
#2010-12-29| 966.84
#2010-12-30| 967.27
#2010-12-31| 972.43
#2011-01-03| 975.63
#2011-01-04| 971.52
#2011-01-05| 966.05
#2011-01-06| 970.57
#2011-01-07| 964.04
#2011-01-10| 958.92
#2011-01-11| 962.69
#2011-01-12| 979.65
#2011-01-13| 985.84
#2011-01-14| 986.34
#2011-01-17| .
#2011-01-18| 993.21
#2011-01-19| 986.45
#2011-01-20| 963.75
#2011-01-21| 966.39
#2011-01-24| 972.04
#2011-01-25| 976.01
#2011-01-26| 988.51
#2011-01-27| 989.90
#2011-01-28| 980.78
#2011-01-31| 985.78
#2011-02-01|1005.39
#2011-02-02|1009.90
#2011-02-03|1004.60
#2011-02-04|1005.44
#2011-02-07|1012.91
#2011-02-08|1017.83
#2011-02-09|1014.47
#2011-02-10|1011.59
#2011-02-11|1010.69
#2011-02-14|1018.67
#2011-02-15|1018.02
#2011-02-16|1019.60
#2011-02-17|1028.80
#2011-02-18|1031.53
#2011-02-21| .
#2011-02-22|1004.70
#2011-02-23| 993.38
#2011-02-24| 988.87
#2011-02-25|1000.68
#2011-02-28|1014.73
#2011-03-01|1011.19
#2011-03-02|1009.61
#2011-03-03|1025.72
#2011-03-04|1025.57
#2011-03-07|1015.31
#2011-03-08|1012.27
#2011-03-09|1007.08
#2011-03-10| 985.78
#2011-03-11| 981.69
#2011-03-14| 975.53
#2011-03-15| 946.58
#2011-03-16| 950.07
#2011-03-17| 966.03
#2011-03-18| 975.71
#2011-03-21| 991.63
#2011-03-22| 995.59
#2011-03-23| 995.27
#2011-03-24|1006.49
#2011-03-25|1011.50
#2011-03-28|1007.23
#2011-03-29|1014.28
#2011-03-30|1028.77
#2011-03-31|1035.44
#2011-04-01|1043.07
#2011-04-04|1052.88
#2011-04-05|1050.79
#2011-04-06|1055.95
#2011-04-07|1051.35
#2011-04-08|1059.13
#2011-04-11|1055.93
#2011-04-12|1038.82
#2011-04-13|1046.56
#2011-04-14|1047.27
#2011-04-15|1051.64
#2011-04-18|1036.98
#2011-04-19|1045.09
#2011-04-20|1074.32
#2011-04-21|1093.05
#2011-04-22| .
#2011-04-25|1090.73
#2011-04-26|1098.07
#2011-04-27|1098.57
#2011-04-28|1111.63
#2011-04-29|1119.07
#2011-05-02|1124.17
#2011-05-03|1110.51
#2011-05-04|1092.96
#2011-05-05|1084.97
#2011-05-06|1088.28
#2011-05-09|1084.00
#2011-05-10|1097.90
#2011-05-11|1084.29
#2011-05-12|1069.56
#2011-05-13|1064.33
#2011-05-16|1061.07
#2011-05-17|1047.12
#2011-05-18|1065.77
#2011-05-19|1064.59
#2011-05-20|1053.06
#2011-05-23|1031.64
#2011-05-24|1038.34
#2011-05-25|1039.51
#2011-05-26|1045.93
#2011-05-27|1058.29
#2011-05-30| .
#2011-05-31|1084.69
#2011-06-01|1074.95
#2011-06-02|1063.48
#2011-06-03|1060.00
#2011-06-06|1058.49
#2011-06-07|1058.53
#2011-06-08|1049.50
#2011-06-09|1060.02
#2011-06-10|1047.05
#2011-06-13|1043.96
#2011-06-14|1062.88
#2011-06-15|1045.92
#2011-06-16|1029.44
#2011-06-17|1030.91
#2011-06-20|1029.83
#2011-06-21|1051.43
#2011-06-22|1054.51
#2011-06-23|1033.00
#2011-06-24|1032.97
#2011-06-27|1031.55
#2011-06-28|1044.83
#2011-06-29|1064.57
#2011-06-30|1077.11
#2011-07-01|1083.23
#2011-07-04| .
#2011-07-05|1089.51
#2011-07-06|1092.51
#2011-07-07|1101.99
#2011-07-08|1098.90
#2011-07-11|1074.78
#2011-07-12|1064.12
#2011-07-13|1080.20
#2011-07-14|1074.94
#2011-07-15|1078.79
#2011-07-18|1067.09
#2011-07-19|1077.91
#2011-07-20|1079.53
#2011-07-21|1092.83
#2011-07-22|1094.38
#2011-07-25|1094.33
#2011-07-26|1096.79
#2011-07-27|1079.86
#2011-07-28|1068.89
#2011-07-29|1066.40
#2011-08-01|1057.08
#2011-08-02|1029.29
#2011-08-03|1018.55
#2011-08-04| 967.53
#2011-08-05| 947.59
#2011-08-08| 897.63
#2011-08-09| 917.21
#2011-08-10| 902.05
#2011-08-11| 928.70
#2011-08-12| 936.43
#2011-08-15| 953.27
#2011-08-16| 948.37
#2011-08-17| 948.40
#2011-08-18| 903.87
#2011-08-19| 880.56
#2011-08-22| 873.26
#2011-08-23| 896.82
#2011-08-24| 908.23
#2011-08-25| 897.44
#2011-08-26| 906.36
#2011-08-29| 935.96
#2011-08-30| 938.82
#2011-08-31| 950.24
#2011-09-01| 942.86
#2011-09-02| 924.97
#2011-09-05| .
#2011-09-06| 883.21
#2011-09-07| 907.00
#2011-09-08| 903.18
#2011-09-09| 876.31
#2011-09-12| 861.78
#2011-09-13| 870.18
#2011-09-14| 874.53
#2011-09-15| 891.97
#2011-09-16| 899.28
#2011-09-19| 880.06
#2011-09-20| 882.40
#2011-09-21| 861.85
#2011-09-22| 813.40
#2011-09-23| 808.30
#2011-09-26| 811.36
#2011-09-27| 844.63
#2011-09-28| 828.60
#2011-09-29| 833.39
#2011-09-30| 807.62
#2011-10-03| 782.09
#2011-10-04| 776.55
#2011-10-05| 795.65
#2011-10-06| 825.98
#2011-10-07| 832.17
#2011-10-10| 855.75
#2011-10-11| 866.41
#2011-10-12| 881.18
#2011-10-13| 878.60
#2011-10-14| 890.43
#2011-10-17| 881.76
#2011-10-18| 884.76
#2011-10-19| 876.40
#2011-10-20| 864.71
#2011-10-21| 891.33
#2011-10-24| 909.69
#2011-10-25| 899.23
#2011-10-26| 902.34
#2011-10-27| 949.38
#2011-10-28| 955.63
#2011-10-31| 921.85
#2011-11-01| 884.65
#2011-11-02| 898.36
#2011-11-03| 908.79
#2011-11-04| 907.37
#2011-11-07| 907.24
#2011-11-08| 913.23
#2011-11-09| 886.09
#2011-11-10| 880.84
#2011-11-11| 901.56
#2011-11-14| 895.45
#2011-11-15| 888.95
#2011-11-16| 877.58
#2011-11-17| 862.94
#2011-11-18| 855.37
#2011-11-21| 835.15
#2011-11-22| 833.30
#2011-11-23| 817.29
#2011-11-24| .
#2011-11-25| 810.44
#2011-11-28| 839.56
#2011-11-29| 847.90
#2011-11-30| 882.09
#2011-12-01| 882.44
#2011-12-02| 880.82
#2011-12-05| 887.27
#2011-12-06| 881.04
#2011-12-07| 883.21
#2011-12-08| 865.38
#2011-12-09| 866.17
#2011-12-12| 850.07
#2011-12-13| 840.17
#2011-12-14| 825.15
#2011-12-15| 827.43
#2011-12-16| 834.01
#2011-12-19| 822.48
#2011-12-20| 847.62
#2011-12-21| 850.45
#2011-12-22| 857.63
#2011-12-23| 864.19
#2011-12-26| .
#2011-12-27| 866.49
#2011-12-28| 852.52
#2011-12-29| 858.83
#2011-12-30| 865.75
#2012-01-02| .
#2012-01-03| 889.61
#2012-01-04| 888.99
#2012-01-05| 884.71
#2012-01-06| 876.98
#2012-01-09| 876.13
#2012-01-10| 896.22
#2012-01-11| 894.90
#2012-01-12| 905.97
#2012-01-13| 903.80
#2012-01-16| .
#2012-01-17| 916.10
#2012-01-18| 926.21
#2012-01-19| 932.85
#2012-01-20| 934.27
#2012-01-23| 938.62
#2012-01-24| 933.18
#2012-01-25| 935.16
#2012-01-26| 946.81
#2012-01-27| 950.56
#2012-01-30| 944.14
#2012-01-31| 945.52
#2012-02-01| 963.39
#2012-02-02| 966.78
#2012-02-03| 974.66
#2012-02-06| 974.62
#2012-02-07| 978.13
#2012-02-08| 982.82
#2012-02-09| 988.84
#2012-02-10| 970.79
#2012-02-13| 977.15
#2012-02-14| 969.84
#2012-02-15| 974.59
#2012-02-16| 977.72
#2012-02-17| 988.79
#2012-02-20| .
#2012-02-21|1000.39
#2012-02-22| 995.78
#2012-02-23| 998.36
#2012-02-24|1002.45
#2012-02-27|1001.02
#2012-02-28|1004.11
#2012-02-29| 996.18
#2012-03-01|1000.15
#2012-03-02| 995.19
#2012-03-05| 982.58
#2012-03-06| 954.82
#2012-03-07| 959.12
#2012-03-08| 980.18
#2012-03-09| 982.17
#2012-03-12| 978.49
#2012-03-13| 988.95
#2012-03-14| 984.16
#2012-03-15| 991.81
#2012-03-16| 999.86
#2012-03-19| 998.60
#2012-03-20| 992.81
#2012-03-21| 991.57
#2012-03-22| 982.97
#2012-03-23| 989.57
#2012-03-26| 999.84
#2012-03-27|1003.10
#2012-03-28| 993.42
#2012-03-29| 987.74
#2012-03-30| 997.41
#2012-04-02|1008.03
#2012-04-03|1003.68
#2012-04-04| 977.90
#2012-04-05| 973.89
#2012-04-06| .
#2012-04-09| 964.95
#2012-04-10| 950.45
#2012-04-11| 956.44
#2012-04-12| 975.88
#2012-04-13| 964.83
#2012-04-16| 967.99
#2012-04-17| 983.47
#2012-04-18| 979.89
#2012-04-19| 979.53
#2012-04-20| 983.27
#2012-04-23| 963.53
#2012-04-24| 964.40
#2012-04-25| 981.77
#2012-04-26| 983.59
#2012-04-27| 991.55
#2012-04-30| 983.58
#2012-05-01| 984.40
#2012-05-02| 983.99
#2012-05-03| 981.03
#2012-05-04| 965.45
#2012-05-07| 956.99
#2012-05-08| 949.59
#2012-05-09| 942.65
#2012-05-10| 943.14
#2012-05-11| 942.67
#2012-05-14| 923.12
#2012-05-15| 912.67
#2012-05-16| 904.82
#2012-05-17| 895.64
#2012-05-18| 884.65
#2012-05-21| 898.05
#2012-05-22| 904.33
#2012-05-23| 889.91
#2012-05-24| 895.19
#2012-05-25| 890.47
#2012-05-28| .
#2012-05-29| 909.00
#2012-05-30| 888.96
#2012-05-31| 885.42
#2012-06-01| 859.54
#2012-06-04| 852.08
#2012-06-05| 856.50
#2012-06-06| 875.21
#2012-06-07| 886.39
#2012-06-08| 880.28
#2012-06-11| 882.73
#2012-06-12| 886.75
#2012-06-13| 883.90
#2012-06-14| 884.58
#2012-06-15| 897.32
#2012-06-18| 902.83
#2012-06-19| 920.40
#2012-06-20| 921.11
#2012-06-21| 904.43
#2012-06-22| 894.39
#2012-06-25| 885.64
#2012-06-26| 888.82
#2012-06-27| 894.01
#2012-06-28| 892.06
#2012-06-29| 924.44
#2012-07-02| 923.79
#2012-07-03| 937.63
#2012-07-04| .
#2012-07-05| 931.82
#2012-07-06| 923.45
#2012-07-09| 915.02
#2012-07-10| 908.99
#2012-07-11| 906.39
#2012-07-12| 895.63
#2012-07-13| 909.45
#2012-07-16| 910.36
#2012-07-17| 918.49
#2012-07-18| 926.46
#2012-07-19| 938.44
#2012-07-20| 929.04
#2012-07-23| 907.11
#2012-07-24| 899.92
#2012-07-25| 900.44
#2012-07-26| 917.76
#2012-07-27| 935.78
#2012-07-30| 935.73
#2012-07-31| 935.71
#2012-08-01| 933.77
#2012-08-02| 918.56
#2012-08-03| 938.00
#2012-08-06| 946.62
#2012-08-07| 954.36
#2012-08-08| 954.77
#2012-08-09| 958.36
#2012-08-10| 956.59
#2012-08-13| 951.02
#2012-08-14| 954.05
#2012-08-15| 955.37
#2012-08-16| 965.30
#2012-08-17| 965.52
#2012-08-20| 964.72
#2012-08-21| 968.76
#2012-08-22| 964.77
#2012-08-23| 961.59
#2012-08-24| 958.79
#2012-08-27| 957.89
#2012-08-28| 952.49
#2012-08-29| 954.43
#2012-08-30| 941.98
#2012-08-31| 948.34
#2012-09-03| .
#2012-09-04| 942.74
#2012-09-05| 944.09
#2012-09-06| 963.82
#2012-09-07| 980.58
#2012-09-10| 979.14
#2012-09-11| 984.08
#2012-09-12| 987.60
#2012-09-13| 993.84
#2012-09-14|1015.30
#2012-09-17|1013.00
#2012-09-18|1007.39
#2012-09-19|1015.11
#2012-09-20|1009.23
#2012-09-21|1012.28
#2012-09-24|1003.51
#2012-09-25|1003.62
#2012-09-26| 989.09
#2012-09-27| 996.01
#2012-09-28| 990.69
#2012-10-01| 999.45
#2012-10-02| 993.90
#2012-10-03| 986.92
#2012-10-04| 990.52
#2012-10-05|1000.58
#2012-10-08| 990.11
#2012-10-09| 979.68
#2012-10-10| 971.20
#2012-10-11| 977.29
#2012-10-12| 972.92
#2012-10-15| 977.30
#2012-10-16| 995.12
#2012-10-17|1004.38
#2012-10-18|1004.88
#2012-10-19| 992.51
#2012-10-22| 989.63
#2012-10-23| 965.74
#2012-10-24| 967.45
#2012-10-25| 969.82
#2012-10-26| 968.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.32
#2012-11-01| 983.62
#2012-11-02| 978.41
#2012-11-05| 976.20
#2012-11-06| 983.29
#2012-11-07| 970.09
#2012-11-08| 960.62
#2012-11-09| 957.00
#2012-11-12| 953.72
#2012-11-13| 952.26
#2012-11-14| 942.05
#2012-11-15| 937.51
#2012-11-16| 934.65
#2012-11-19| 957.89
#2012-11-20| 963.59
#2012-11-21| 961.78
#2012-11-22| .
#2012-11-23| 983.15
#2012-11-26| 984.78
#2012-11-27| 985.74
#2012-11-28| 986.26
#2012-11-29| 997.10
#2012-11-30|1000.00
#2012-12-03|1003.30
#2012-12-04|1001.23
#2012-12-05|1006.63
#2012-12-06|1017.62
#2012-12-07|1018.77
#2012-12-10|1020.69
#2012-12-11|1027.77
#2012-12-12|1032.77
#2012-12-13|1034.69
#2012-12-14|1038.20
#2012-12-17|1037.01
#2012-12-18|1045.06
#2012-12-19|1049.50
#2012-12-20|1051.49
#2012-12-21|1041.22
#2012-12-24|1041.63
#2012-12-25|1043.24
#2012-12-26|1045.84
#2012-12-27|1046.66
#2012-12-28|1042.08
#2012-12-31|1048.20
#2013-01-01|1048.52
#2013-01-02|1066.82
#2013-01-03|1062.35
#2013-01-04|1068.42
#2013-01-07|1064.53
#2013-01-08|1061.17
#2013-01-09|1065.31
#2013-01-10|1073.76
#2013-01-11|1076.56
#2013-01-14|1077.03
#2013-01-15|1075.99
#2013-01-16|1071.15
#2013-01-17|1079.49
#2013-01-18|1081.34
#2013-01-21|1083.23
#2013-01-22|1084.52
#2013-01-23|1080.73
#2013-01-24|1085.55
#2013-01-25|1100.30
#2013-01-28|1090.57
#2013-01-29|1092.92
#2013-01-30|1092.70
#2013-01-31|1086.04
#2013-02-01|1096.42
#2013-02-04|1081.22
#2013-02-05|1079.62
#2013-02-06|1077.04
#2013-02-07|1072.86
#2013-02-08|1077.46
#2013-02-11|1073.42
#2013-02-12|1077.66
#2013-02-13|1083.35
#2013-02-14|1075.07
#2013-02-15|1070.32
#2013-02-18|1071.74
#2013-02-19|1081.62
#2013-02-20|1076.42
#2013-02-21|1056.88
#2013-02-22|1065.63
#2013-02-25|1061.61
#2013-02-26|1052.80
#2013-02-27|1063.38
#2013-02-28|1069.70
#2013-03-01|1064.53
#2013-03-04|1062.59
#2013-03-05|1074.05
#2013-03-06|1078.95
#2013-03-07|1080.35
#2013-03-08|1083.02
#2013-03-11|1088.08
#2013-03-12|1090.00
#2013-03-13|1086.31
#2013-03-14|1093.97
#2013-03-15|1098.24
#2013-03-18|1086.60
#2013-03-19|1082.67
#2013-03-20|1088.90
#2013-03-21|1076.78
#2013-03-22|1073.01
#2013-03-25|1066.34
#2013-03-26|1067.57
#2013-03-27|1060.35
#2013-03-28|1065.65
#2013-03-29|1066.74
#2013-04-01|1059.25
#2013-04-02|1058.06
#2013-04-03|1055.09
#2013-04-04|1051.69
#2013-04-05|1045.71
#2013-04-08|1048.26
#2013-04-09|1051.65
#2013-04-10|1063.23
#2013-04-11|1073.83
#2013-04-12|1063.42
#2013-04-15|1046.93
#2013-04-16|1053.13
#2013-04-17|1038.27
#2013-04-18|1037.81
#2013-04-19|1044.43
#2013-04-22|1047.83
#2013-04-23|1060.34
#2013-04-24|1075.63
#2013-04-25|1086.66
#2013-04-26|1086.12
#2013-04-29|1094.42
#2013-04-30|1101.09
#2013-05-01|1091.02
#2013-05-02|1090.17
#2013-05-03|1102.80
#2013-05-06|1103.81
#2013-05-07|1119.13
#2013-05-08|1127.49
#2013-05-09|1122.78
#2013-05-10|1117.20
#2013-05-13|1114.67
#2013-05-14|1122.56
#2013-05-15|1125.34
#2013-05-16|1128.13
#2013-05-17|1130.51
#2013-05-20|1133.67
#2013-05-21|1137.56
#2013-05-22|1132.95
#2013-05-23|1115.37
#2013-05-24|1118.05
#2013-05-27|1114.92
#2013-05-28|1121.10
#2013-05-29|1121.53
#2013-05-30|1119.83
#2013-05-31|1113.47
#2013-06-03|1111.96
#2013-06-04|1113.39
#2013-06-05|1099.44
#2013-06-06|1094.87
#2013-06-07|1103.49
#2013-06-10|1108.90
#2013-06-11|1102.08
#2013-06-12|1102.01
#2013-06-13|1097.19
#2013-06-14|1099.01
#2013-06-17|1112.02
#2013-06-18|1115.90
#2013-06-19|1115.94
#2013-06-20|1073.76
#2013-06-21|1065.22
#2013-06-24|1048.84
#2013-06-25|1054.70
#2013-06-26|1063.96
#2013-06-27|1067.32
#2013-06-28|1068.47
#2013-07-01|1074.12
#2013-07-02|1070.98
#2013-07-03|1067.10
#2013-07-04|1073.19
#2013-07-05|1068.31
#2013-07-08|1076.11
#2013-07-09|1089.54
#2013-07-10|1092.91
#2013-07-11|1112.80
#2013-07-12|1113.61
#2013-07-15|1116.42
#2013-07-16|1112.16
#2013-07-17|1117.43
#2013-07-18|1119.39
#2013-07-19|1117.68
#2013-07-22|1121.92
#2013-07-23|1121.58
#2013-07-24|1118.73
#2013-07-25|1113.89
#2013-07-26|1108.55
#2013-07-29|1106.80
#2013-07-30|1103.39
#2013-07-31|1097.86
#2013-08-01|1108.95
#2013-08-02|1120.53
#2013-08-05|1116.79
#2013-08-06|1115.53
#2013-08-07|1109.41
#2013-08-08|1118.05
#2013-08-09|1116.15
#2013-08-12|1116.63
#2013-08-13|1124.35
#2013-08-14|1124.48
#2013-08-15|1113.89
#2013-08-16|1114.80
#2013-08-19|1111.43
#2013-08-20|1109.66
#2013-08-21|1103.06
#2013-08-22|1109.62
#2013-08-23|1121.41
#2013-08-26|1121.72
#2013-08-27|1106.35
#2013-08-28|1092.98
#2013-08-29|1093.75
#2013-08-30|1087.02
#2013-09-02|1094.38
#2013-09-03|1097.37
#2013-09-04|1107.28
#2013-09-05|1104.02
#2013-09-06|1105.50
#2013-09-09|1117.89
#2013-09-10|1134.81
#2013-09-11|1137.80
#2013-09-12|1133.53
#2013-09-13|1134.84
#2013-09-16|1152.70
#2013-09-17|1148.90
#2013-09-18|1159.47
#2013-09-19|1171.66
#2013-09-20|1165.36
#2013-09-23|1163.26
#2013-09-24|1161.04
#2013-09-25|1164.84
#2013-09-26|1165.94
#2013-09-27|1163.02
#2013-09-30|1155.99
#2013-10-01|1160.46
#2013-10-02|1159.72
#2013-10-03|1156.05
#2013-10-04|1160.76
#2013-10-07|1147.07
#2013-10-08|1139.27
#2013-10-09|1134.59
#2013-10-10|1149.30
#2013-10-11|1158.40
#2013-10-14|1160.43
#2013-10-15|1160.61
#2013-10-16|1167.43
#2013-10-17|1183.93
#2013-10-18|1190.00
#2013-10-21|1189.46
#2013-10-22|1199.83
#2013-10-23|1196.43
#2013-10-24|1196.45
#2013-10-25|1194.27
#2013-10-28|1194.63
#2013-10-29|1196.01
#2013-10-30|1195.38
#2013-10-31|1188.21
#2013-11-01|1178.62
#2013-11-04|1183.32
#2013-11-05|1178.49
#2013-11-06|1186.97
#2013-11-07|1176.48
#2013-11-08|1179.96
#2013-11-11|1186.78
#2013-11-12|1187.04
#2013-11-13|1184.03
#2013-11-14|1196.12
#2013-11-15|1203.35
#2013-11-18|1204.81
#2013-11-19|1201.98
#2013-11-20|1196.05
#2013-11-21|1194.83
#2013-11-22|1199.99
#2013-11-25|1198.80
#2013-11-26|1198.88
#2013-11-27|1202.13
#2013-11-28|1206.67
#2013-11-29|1210.67
#2013-12-02|1209.72
#2013-12-03|1196.82
#2013-12-04|1190.73
#2013-12-05|1189.64
#2013-12-06|1200.61
#2013-12-09|1207.24
#2013-12-10|1206.92
#2013-12-11|1196.52
#2013-12-12|1186.14
#2013-12-13|1187.81
#2013-12-16|1194.00
#2013-12-17|1194.88
#2013-12-18|1205.96
#2013-12-19|1206.53
#2013-12-20|1212.30
#2013-12-23|1222.14
#2013-12-24|1225.30
#2013-12-25|1224.89
#2013-12-26|1229.08
#2013-12-27|1239.83
#2013-12-30|1241.39
#2013-12-31|1242.32
#2014-01-01|1242.41
#2014-01-02|1226.31
#2014-01-03|1227.28
#2014-01-06|1220.91
#2014-01-07|1219.06
#2014-01-08|1221.52
#2014-01-09|1214.09
#2014-01-10|1223.23
#2014-01-13|1218.04
#2014-01-14|1222.81
#2014-01-15|1231.36
#2014-01-16|1233.36
#2014-01-17|1232.51
#2014-01-20|1232.80
#2014-01-21|1234.67
#2014-01-22|1234.00
#2014-01-23|1224.56
#2014-01-24|1196.77
#2014-01-27|1183.68
#2014-01-28|1187.71
#2014-01-29|1193.96
#2014-01-30|1191.03
#2014-01-31|1185.20
#2014-02-03|1171.65
#2014-02-04|1162.77
#2014-02-05|1161.87
#2014-02-06|1178.82
#2014-02-07|1192.73
#2014-02-10|1198.84
#2014-02-11|1215.28
#2014-02-12|1216.59
#2014-02-13|1223.48
#2014-02-14|1231.81
#2014-02-17|1232.65
#2014-02-18|1235.80
#2014-02-19|1235.08
#2014-02-20|1230.78
#2014-02-21|1235.46
#2014-02-24|1236.52
#2014-02-25|1241.03
#2014-02-26|1241.76
#2014-02-27|1242.50
#2014-02-28|1255.32
#2014-03-03|1237.38
#2014-03-04|1255.19
#2014-03-05|1255.65
#2014-03-06|1263.84
#2014-03-07|1257.17
#2014-03-10|1254.37
#2014-03-11|1249.30
#2014-03-12|1238.72
#2014-03-13|1225.60
#2014-03-14|1223.62
#2014-03-17|1230.79
#2014-03-18|1238.58
#2014-03-19|1235.59
#2014-03-20|1227.22
#2014-03-21|1232.85
#2014-03-24|1225.52
#2014-03-25|1237.23
#2014-03-26|1235.70
#2014-03-27|1235.82
#2014-03-28|1243.11
#2014-03-31|1252.48
#2014-04-01|1256.73
#2014-04-02|1258.24
#2014-04-03|1254.36
#2014-04-04|1251.15
#2014-04-07|1236.16
#2014-04-08|1240.84
#2014-04-09|1246.27
#2014-04-10|1239.99
#2014-04-11|1224.60
#2014-04-14|1226.25
#2014-04-15|1225.95
#2014-04-16|1242.26
#2014-04-17|1247.84
#2014-04-18|1249.20
#2014-04-21|1249.02
#2014-04-22|1261.32
#2014-04-23|1258.35
#2014-04-24|1257.27
#2014-04-25|1249.54
#2014-04-28|1250.10
#2014-04-29|1258.91
#2014-04-30|1267.27
#2014-05-01|1266.31
#2014-05-02|1267.84
#2014-05-05|1268.77
#2014-05-06|1266.24
#2014-05-07|1268.73
#2014-05-08|1269.71
#2014-05-09|1264.46
#2014-05-12|1275.46
#2014-05-13|1277.23
#2014-05-14|1280.70
#2014-05-15|1271.12
#2014-05-16|1270.34
#2014-05-19|1275.57
#2014-05-20|1270.91
#2014-05-21|1273.71
#2014-05-22|1277.66
#2014-05-23|1283.12
#2014-05-26|1289.93
#2014-05-27|1290.02
#2014-05-28|1290.73
#2014-05-29|1295.89
#2014-05-30|1295.79
#2014-06-02|1298.85
#2014-06-03|1296.44
#2014-06-04|1298.34
#2014-06-05|1299.35
#2014-06-06|1306.88
#2014-06-09|1306.18
#2014-06-10|1305.78
#2014-06-11|1301.11
#2014-06-12|1295.96
#2014-06-13|1293.50
#2014-06-16|1293.84
#2014-06-17|1297.12
#2014-06-18|1305.66
#2014-06-19|1313.49
#2014-06-20|1313.30
#2014-06-23|1311.33
#2014-06-24|1311.33
#2014-06-25|1307.70
#2014-06-26|1302.89
#2014-06-27|1302.00
#2014-06-30|1311.54
#2014-07-01|1319.70
#2014-07-02|1318.41
#2014-07-03|1323.26
#2014-07-04|1323.27
#2014-07-07|1312.78
#2014-07-08|1304.04
#2014-07-09|1305.91
#2014-07-10|1290.19
#2014-07-11|1290.75
#2014-07-14|1299.56
#2014-07-15|1294.44
#2014-07-16|1301.22
#2014-07-17|1293.08
#2014-07-18|1295.72
#2014-07-21|1289.40
#2014-07-22|1295.96
#2014-07-23|1301.30
#2014-07-24|1301.84
#2014-07-25|1296.41
#2014-07-28|1300.12
#2014-07-29|1298.06
#2014-07-30|1291.12
#2014-07-31|1269.38
#2014-08-01|1258.13
#2014-08-04|1258.74
#2014-08-05|1253.33
#2014-08-06|1254.35
#2014-08-07|1246.27
#2014-08-08|1247.37
#2014-08-11|1259.08
#2014-08-12|1254.81
#2014-08-13|1265.30
#2014-08-14|1267.71
#2014-08-15|1262.72
#2014-08-18|1274.66
#2014-08-19|1281.04
#2014-08-20|1279.56
#2014-08-21|1283.59
#2014-08-22|1278.06
#2014-08-25|1287.84
#2014-08-26|1292.48
#2014-08-27|1292.52
#2014-08-28|1288.04
#2014-08-29|1287.81
#2014-09-01|1287.88
#2014-09-02|1286.94
#2014-09-03|1293.31
#2014-09-04|1287.81
#2014-09-05|1286.82
#2014-09-08|1283.84
#2014-09-09|1273.37
#2014-09-10|1272.98
#2014-09-11|1271.44
#2014-09-12|1267.81
#2014-09-15|1269.48
#2014-09-16|1269.72
#2014-09-17|1276.75
#2014-09-18|1288.59
#2014-09-19|1287.91
#2014-09-22|1284.97
#2014-09-23|1276.56
#2014-09-24|1282.50
#2014-09-25|1265.21
#2014-09-26|1265.37
#2014-09-29|1257.70
#2014-09-30|1249.44
#2014-10-01|1227.51
#2014-10-02|1217.63
#2014-10-03|1213.05
#2014-10-06|1220.36
#2014-10-07|1207.69
#2014-10-08|1206.74
#2014-10-09|1196.47
#2014-10-10|1170.97
#2014-10-13|1158.68
#2014-10-14|1157.66
#2014-10-15|1153.24
#2014-10-16|1158.78
#2014-10-17|1171.86
#2014-10-20|1179.21
#2014-10-21|1194.46
#2014-10-22|1194.67
#2014-10-23|1197.59
#2014-10-24|1197.97
#2014-10-27|1189.06
#2014-10-28|1204.70
#2014-10-29|1204.49
#2014-10-30|1207.03
#2014-10-31|1223.37
#2014-11-03|1209.28
#2014-11-04|1203.57
#2014-11-05|1215.44
#2014-11-06|1220.85
#2014-11-07|1216.95
#2014-11-10|1224.90
#2014-11-11|1226.15
#2014-11-12|1226.14
#2014-11-13|1228.67
#2014-11-14|1229.05
#2014-11-17|1227.10
#2014-11-18|1248.70
#2014-11-19|1247.54
#2014-11-20|1252.11
#2014-11-21|1266.14
#2014-11-24|1263.30
#2014-11-25|1266.12
#2014-11-26|1270.16
#2014-11-27|1268.79
#2014-11-28|1252.79
#2014-12-01|1246.58
#2014-12-02|1247.38
#2014-12-03|1255.49
#2014-12-04|1259.82
#2014-12-05|1264.27
#2014-12-08|1250.91
#2014-12-09|1248.44
#2014-12-10|1231.45
#2014-12-11|1227.39
#2014-12-12|1203.43
#2014-12-15|1184.56
#2014-12-16|1194.39
#2014-12-17|1205.12
#2014-12-18|1224.51
#2014-12-19|1231.40
#2014-12-22|1238.52
#2014-12-23|1242.04
#2014-12-24|1245.33
#2014-12-25|1244.44
#2014-12-26|1247.17
#2014-12-29|1246.67
#2014-12-30|1238.11
#2014-12-31|1231.76
#2015-01-01|1231.82
#2015-01-02|1227.21
#2015-01-05|1197.37
#2015-01-06|1187.47
#2015-01-07|1187.92
#2015-01-08|1219.81
#2015-01-09|1213.67
#2015-01-12|1217.21
#2015-01-13|1220.39
#2015-01-14|1212.97
#2015-01-15|1216.49
#2015-01-16|1222.16
#2015-01-19|1232.89
#2015-01-20|1233.12
#2015-01-21|1241.21
#2015-01-22|1246.89
#2015-01-23|1245.33
#2015-01-26|1249.61
#2015-01-27|1253.74
#2015-01-28|1247.87
#2015-01-29|1250.48
#2015-01-30|1249.14
#2015-02-02|1261.63
#2015-02-03|1273.90
#2015-02-04|1277.16
#2015-02-05|1286.78
#2015-02-06|1279.87
#2015-02-09|1276.04
#2015-02-10|1279.24
#2015-02-11|1276.51
#2015-02-12|1299.26
#2015-02-13|1309.20
#2015-02-16|1306.09
#2015-02-17|1303.10
#2015-02-18|1305.45
#2015-02-19|1312.08
#2015-02-20|1316.04
#2015-02-23|1319.53
#2015-02-24|1324.75
#2015-02-25|1328.26
#2015-02-26|1327.85
#2015-02-27|1326.27
#2015-03-02|1328.78
#2015-03-03|1321.27
#2015-03-04|1316.81
#2015-03-05|1318.25
#2015-03-06|1308.56
#2015-03-09|1309.72
#2015-03-10|1289.51
#2015-03-11|1293.11
#2015-03-12|1305.09
#2015-03-13|1297.60
#2015-03-16|1305.74
#2015-03-17|1296.84
#2015-03-18|1306.23
#2015-03-19|1297.97
#2015-03-20|1314.61
#2015-03-23|1317.77
#2015-03-24|1317.63
#2015-03-25|1312.18
#2015-03-26|1305.23
#2015-03-27|1305.18
#2015-03-30|1318.10
#2015-03-31|1303.20
#2015-04-01|1301.57
#2015-04-02|1310.26
#2015-04-03|1313.06
#2015-04-06|1324.45
#2015-04-07|1327.70
#2015-04-08|1326.12
#2015-04-09|1330.65
#2015-04-10|1336.38
#2015-04-13|1330.53
#2015-04-14|1337.47
#2015-04-15|1336.78
#2015-04-16|1331.34
#2015-04-17|1317.27
#2015-04-20|1328.13
#2015-04-21|1331.73
#2015-04-22|1329.86
#2015-04-23|1330.39
#2015-04-24|1340.24
#2015-04-27|1354.83
#2015-04-28|1351.81
#2015-04-29|1343.95
#2015-04-30|1331.71
#2015-05-01|1338.01
#2015-05-04|1344.22
#2015-05-05|1329.28
#2015-05-06|1336.41
#2015-05-07|1330.06
#2015-05-08|1359.15
#2015-05-11|1353.80
#2015-05-12|1344.68
#2015-05-13|1345.23
#2015-05-14|1356.00
#2015-05-15|1362.59
#2015-05-18|1364.03
#2015-05-19|1361.68
#2015-05-20|1360.50
#2015-05-21|1366.59
#2015-05-22|1361.94
#2015-05-25|1359.20
#2015-05-26|1340.39
#2015-05-27|1349.05
#2015-05-28|1349.10
#2015-05-29|1337.40
#2015-06-01|1337.02
#2015-06-02|1343.54
#2015-06-03|1354.64
#2015-06-04|1340.91
#2015-06-05|1321.30
#2015-06-08|1317.24
#2015-06-09|1318.74
#2015-06-10|1341.02
#2015-06-11|1341.45
#2015-06-12|1331.58
#2015-06-15|1318.69
#2015-06-16|1325.20
#2015-06-17|1323.01
#2015-06-18|1343.56
#2015-06-19|1336.54
#2015-06-22|1361.92
#2015-06-23|1357.40
#2015-06-24|1346.37
#2015-06-25|1348.09
#2015-06-26|1346.14
#2015-06-29|1310.94
#2015-06-30|1309.71
#2015-07-01|1315.86
#2015-07-02|1311.43
#2015-07-03|1310.73
#2015-07-06|1290.72
#2015-07-07|1272.31
#2015-07-08|1256.97
#2015-07-09|1268.20
#2015-07-10|1294.58
#2015-07-13|1304.51
#2015-07-14|1314.63
#2015-07-15|1312.52
#2015-07-16|1315.14
#2015-07-17|1307.58
#2015-07-20|1303.15
#2015-07-21|1300.84
#2015-07-22|1288.00
#2015-07-23|1282.75
#2015-07-24|1263.18
#2015-07-27|1245.42
#2015-07-28|1253.49
#2015-07-29|1264.77
#2015-07-30|1264.52
#2015-07-31|1275.78
#2015-08-03|1268.59
#2015-08-04|1269.23
#2015-08-05|1275.81
#2015-08-06|1275.53
#2015-08-07|1265.29
#2015-08-10|1280.65
#2015-08-11|1259.95
#2015-08-12|1247.64
#2015-08-13|1248.96
#2015-08-14|1249.68
#2015-08-17|1251.31
#2015-08-18|1244.79
#2015-08-19|1222.59
#2015-08-20|1206.63
#2015-08-21|1178.94
#2015-08-24|1140.48
#2015-08-25|1143.67
#2015-08-26|1147.43
#2015-08-27|1173.37
#2015-08-28|1186.00
#2015-08-31|1180.14
#2015-09-01|1150.25
#2015-09-02|1152.67
#2015-09-03|1160.95
#2015-09-04|1136.76
#2015-09-07|1141.06
#2015-09-08|1156.08
#2015-09-09|1167.49
#2015-09-10|1162.23
#2015-09-11|1159.02
#2015-09-14|1153.19
#2015-09-15|1159.28
#2015-09-16|1174.28
#2015-09-17|1171.15
#2015-09-18|1152.93
#2015-09-21|1151.67
#2015-09-22|1127.04
#2015-09-23|1117.17
#2015-09-24|1110.67
#2015-09-25|1117.06
#2015-09-28|1092.53
#2015-09-29|1088.58
#2015-09-30|1111.17
#2015-10-01|1117.32
#2015-10-02|1133.45
#2015-10-05|1157.50
#2015-10-06|1171.12
#2015-10-07|1183.51
#2015-10-08|1192.32
#2015-10-09|1203.22
#2015-10-12|1201.17
#2015-10-13|1192.12
#2015-10-14|1188.13
#2015-10-15|1199.48
#2015-10-16|1201.61
#2015-10-19|1195.52
#2015-10-20|1194.68
#2015-10-21|1195.42
#2015-10-22|1209.77
#2015-10-23|1224.98
#2015-10-26|1225.84
#2015-10-27|1214.44
#2015-10-28|1231.41
#2015-10-29|1227.13
#2015-10-30|1232.02
#2015-11-02|1237.35
#2015-11-03|1242.23
#2015-11-04|1234.23
#2015-11-05|1233.59
#2015-11-06|1230.06
#2015-11-09|1222.76
#2015-11-10|1214.33
#2015-11-11|1221.95
#2015-11-12|1206.12
#2015-11-13|1205.67
#2015-11-16|1210.96
#2015-11-17|1225.37
#2015-11-18|1226.17
#2015-11-19|1241.24
#2015-11-20|1241.06
#2015-11-23|1238.10
#2015-11-24|1236.83
#2015-11-25|1239.93
#2015-11-26|1246.35
#2015-11-27|1236.50
#2015-11-30|1237.18
#2015-12-01|1235.96
#2015-12-02|1220.71
#2015-12-03|1212.60
#2015-12-04|1214.59
#2015-12-07|1209.32
#2015-12-08|1187.65
#2015-12-09|1201.83
#2015-12-10|1195.07
#2015-12-11|1175.96
#2015-12-14|1160.70
#2015-12-15|1166.48
#2015-12-16|1179.58
#2015-12-17|1178.33
#2015-12-18|1163.93
#2015-12-21|1162.30
#2015-12-22|1172.67
#2015-12-23|1191.50
#2015-12-24|1193.95
#2015-12-25|1193.34
#2015-12-28|1192.56
#2015-12-29|1202.81
#2015-12-30|1192.12
#2015-12-31|1186.22
#2016-01-01|1186.27
#2016-01-04|1153.47
#2016-01-05|1149.23
#2016-01-06|1130.69
#2016-01-07|1103.90
#2016-01-08|1097.60
#2016-01-11|1084.28
#2016-01-12|1087.21
#2016-01-13|1086.31
#2016-01-14|1080.54
#2016-01-15|1064.29
#2016-01-18|1053.95
#2016-01-19|1056.27
#2016-01-20|1037.49
#2016-01-21|1040.59
#2016-01-22|1068.08
#2016-01-25|1058.13
#2016-01-26|1060.30
#2016-01-27|1058.67
#2016-01-28|1058.10
#2016-01-29|1074.20
#2016-02-01|1076.92
#2016-02-02|1062.93
#2016-02-03|1074.62
#2016-02-04|1093.92
#2016-02-05|1082.33
#2016-02-08|1064.40
#2016-02-09|1061.85
#2016-02-10|1055.91
#2016-02-11|1045.08
#2016-02-12|1044.81
#2016-02-15|1063.53
#2016-02-16|1067.58
#2016-02-17|1082.62
#2016-02-18|1092.59
#2016-02-19|1085.51
#2016-02-22|1095.55
#2016-02-23|1078.04
#2016-02-24|1071.14
#2016-02-25|1082.76
#2016-02-26|1091.87
#2016-02-29|1084.46
#2016-03-01|1103.64
#2016-03-02|1110.90
#2016-03-03|1120.48
#2016-03-04|1134.71
#2016-03-07|1140.78
#2016-03-08|1132.12
#2016-03-09|1133.04
#2016-03-10|1129.14
#2016-03-11|1151.29
#2016-03-14|1153.69
#2016-03-15|1145.95
#2016-03-16|1149.02
#2016-03-17|1174.00
#2016-03-18|1176.96
#2016-03-21|1180.39
#2016-03-22|1185.18
#2016-03-23|1177.00
#2016-03-24|1165.33
#2016-03-25|1166.93
#2016-03-28|1171.71
#2016-03-29|1176.27
#2016-03-30|1198.18
#2016-03-31|1190.92
#2016-04-01|1176.26
#2016-04-04|1178.77
#2016-04-05|1157.28
#2016-04-06|1161.89
#2016-04-07|1155.39
#2016-04-08|1166.98
#2016-04-11|1174.02
#2016-04-12|1184.85
#2016-04-13|1205.19
#2016-04-14|1213.01
#2016-04-15|1215.69
#2016-04-18|1216.41
#2016-04-19|1244.56
#2016-04-20|1247.29
#2016-04-21|1246.96
#2016-04-22|1241.95
#2016-04-25|1236.38
#2016-04-26|1234.34
#2016-04-27|1236.08
#2016-04-28|1233.05
#2016-04-29|1226.93
#2016-05-02|1228.87
#2016-05-03|1214.37
#2016-05-04|1200.19
#2016-05-05|1196.86
#2016-05-06|1199.69
#2016-05-09|1189.90
#2016-05-10|1205.00
#2016-05-11|1206.55
#2016-05-12|1196.85
#2016-05-13|1187.20
#2016-05-16|1196.70
#2016-05-17|1198.54
#2016-05-18|1189.79
#2016-05-19|1167.92
#2016-05-20|1176.13
#2016-05-23|1171.00
#2016-05-24|1178.89
#2016-05-25|1189.20
#2016-05-26|1190.89
#2016-05-27|1190.38
#2016-05-30|1191.91
#2016-05-31|1188.45
#2016-06-01|1191.87
#2016-06-02|1191.19
#2016-06-03|1199.95
#2016-06-06|1207.89
#2016-06-07|1222.67
#2016-06-08|1228.66
#2016-06-09|1212.95
#2016-06-10|1197.73
#2016-06-13|1179.10
#2016-06-14|1164.83
#2016-06-15|1172.29
#2016-06-16|1160.22
#2016-06-17|1170.49
#2016-06-20|1197.65
#2016-06-21|1196.11
#2016-06-22|1194.93
#2016-06-23|1213.90
#2016-06-24|1145.16
#2016-06-27|1112.34
#2016-06-28|1126.07
#2016-06-29|1150.66
#2016-06-30|1164.20
#2016-07-01|1175.41
#2016-07-04|1176.16
#2016-07-05|1160.15
#2016-07-06|1143.73
#2016-07-07|1147.83
#2016-07-08|1161.44
#2016-07-11|1179.67
#2016-07-12|1194.41
#2016-07-13|1201.94
#2016-07-14|1213.23
#2016-07-15|1217.28
#2016-07-18|1218.58
#2016-07-19|1209.92
#2016-07-20|1210.58
#2016-07-21|1212.65
#2016-07-22|1206.26
#2016-07-25|1207.41
#2016-07-26|1208.94
#2016-07-27|1217.13
#2016-07-28|1217.47
#2016-07-29|1224.18
#2016-08-01|1222.23
#2016-08-02|1214.94
#2016-08-03|1210.08
#2016-08-04|1217.04
#2016-08-05|1220.81
#2016-08-08|1231.27
#2016-08-09|1249.23
#2016-08-10|1250.55
#2016-08-11|1257.35
#2016-08-12|1256.96
#2016-08-15|1262.86
#2016-08-16|1267.21
#2016-08-17|1263.46
#2016-08-18|1271.26
#2016-08-19|1274.85
#2016-08-22|1273.23
#2016-08-23|1279.42
#2016-08-24|1274.28
#2016-08-25|1273.53
#2016-08-26|1274.63
#2016-08-29|1272.15
#2016-08-30|1277.66
#2016-08-31|1273.14
#2016-09-01|1271.03
#2016-09-02|1276.48
#2016-09-05|1278.67
#2016-09-06|1285.74
#2016-09-07|1291.79
#2016-09-08|1280.25
#2016-09-09|1253.63
#2016-09-12|1241.11
#2016-09-13|1236.53
#2016-09-14|1232.67
#2016-09-15|1232.59
#2016-09-16|1225.03
#2016-09-19|1234.40
#2016-09-20|1235.36
#2016-09-21|1248.83
#2016-09-22|1264.71
#2016-09-23|1257.12
#2016-09-26|1248.91
#2016-09-27|1252.72
#2016-09-28|1261.83
#2016-09-29|1264.59
#2016-09-30|1268.03
#2016-10-03|1270.98
#2016-10-04|1270.56
#2016-10-05|1272.21
#2016-10-06|1273.97
#2016-10-07|1262.93
#2016-10-10|1266.92
#2016-10-11|1254.93
#2016-10-12|1245.81
#2016-10-13|1242.11
#2016-10-14|1246.56
#2016-10-17|1243.56
#2016-10-18|1257.58
#2016-10-19|1264.32
#2016-10-20|1263.58
#2016-10-21|1261.59
#2016-10-24|1267.35
#2016-10-25|1264.35
#2016-10-26|1261.56
#2016-10-27|1258.35
#2016-10-28|1264.48
#2016-10-31|1263.71
#2016-11-01|1261.34
#2016-11-02|1253.58
#2016-11-03|1246.84
#2016-11-04|1245.74
#2016-11-07|1256.96
#2016-11-08|1260.23
#2016-11-09|1252.37
#2016-11-10|1272.27
#2016-11-11|1261.97
#2016-11-14|1256.83
#2016-11-15|1257.88
#2016-11-16|1251.27
#2016-11-17|1255.47
#2016-11-18|1245.51
#2016-11-21|1253.21
#2016-11-22|1255.97
#2016-11-23|1250.43
#2016-11-24|1251.72
#2016-11-25|1256.57
#2016-11-28|1251.97
#2016-11-29|1255.65
#2016-11-30|1266.29
#2016-12-01|1266.00
#2016-12-02|1264.01
#2016-12-05|1274.37
#2016-12-06|1283.47
#2016-12-07|1305.11
#2016-12-08|1318.48
#2016-12-09|1318.13
#2016-12-12|1317.33
#2016-12-13|1321.06
#2016-12-14|1314.42
#2016-12-15|1302.08
#2016-12-16|1303.99
#2016-12-19|1308.96
#2016-12-20|1302.64
#2016-12-21|1304.41
#2016-12-22|1303.54
#2016-12-23|1304.18
#2016-12-26|1303.00
#2016-12-27|1305.27
#2016-12-28|1301.51
#2016-12-29|1305.37
#2016-12-30|1307.62
#2017-01-02|1311.20
#2017-01-03|1304.51
#2017-01-04|1325.54
#2017-01-05|1332.99
#2017-01-06|1328.17
#2017-01-09|1325.04
#2017-01-10|1327.40
#2017-01-11|1330.76
#2017-01-12|1344.63
#2017-01-13|1347.49
#2017-01-16|1340.60
#2017-01-17|1342.59
#2017-01-18|1346.61
#2017-01-19|1338.21
#2017-01-20|1350.04
#2017-01-23|1356.05
#2017-01-24|1369.46
#2017-01-25|1383.84
#2017-01-26|1384.76
#2017-01-27|1381.81
#2017-01-30|1373.71
#2017-01-31|1368.08
#2017-02-01|1374.52
#2017-02-02|1376.34
#2017-02-03|1377.53
#2017-02-06|1367.39
#2017-02-07|1367.18
#2017-02-08|1370.10
#2017-02-09|1369.16
#2017-02-10|1380.20
#2017-02-13|1389.16
#2017-02-14|1383.70
#2017-02-15|1392.09
#2017-02-16|1395.77
#2017-02-17|1395.26
#2017-02-20|1395.39
#2017-02-21|1399.61
#2017-02-22|1395.46
#2017-02-23|1392.31
#2017-02-24|1381.40
#2017-02-27|1379.74
#2017-02-28|1382.00
#2017-03-01|1393.01
#2017-03-02|1387.26
#2017-03-03|1382.69
#2017-03-06|1381.63
#2017-03-07|1380.99
#2017-03-08|1373.57
#2017-03-09|1373.01
#2017-03-10|1379.26
#2017-03-13|1386.13
#2017-03-14|1381.22
#2017-03-15|1385.26
#2017-03-16|1401.53
#2017-03-17|1405.64
#2017-03-20|1405.78
#2017-03-21|1403.59
#2017-03-22|1394.54
#2017-03-23|1402.66
#2017-03-24|1404.48
#2017-03-27|1406.07
#2017-03-28|1422.11
#2017-03-29|1419.59
#2017-03-30|1419.93
#2017-03-31|1416.19
#2017-04-03|1415.66
#2017-04-04|1413.10
#2017-04-05|1411.07
#2017-04-06|1407.13
#2017-04-07|1408.28
#2017-04-10|1407.49
#2017-04-11|1409.44
#2017-04-12|1400.63
#2017-04-13|1395.96
#2017-04-14|1394.03
#2017-04-17|1400.35
#2017-04-18|1394.15
#2017-04-19|1392.73
#2017-04-20|1399.25
#2017-04-21|1399.04
#2017-04-24|1433.08
#2017-04-25|1444.66
#2017-04-26|1445.65
#2017-04-27|1451.80
#2017-04-28|1444.86
#2017-05-01|1448.51
#2017-05-02|1446.00
#2017-05-03|1444.24
#2017-05-04|1447.46
#2017-05-05|1457.65
#2017-05-08|1454.85
#2017-05-09|1447.61
#2017-05-10|1448.30
#2017-05-11|1446.71
#2017-05-12|1449.21
#2017-05-15|1454.09
#2017-05-16|1464.02
#2017-05-17|1452.41
#2017-05-18|1444.36
#2017-05-19|1457.51
#2017-05-22|1463.32
#2017-05-23|1466.24
#2017-05-24|1462.48
#2017-05-25|1464.09
#2017-05-26|1462.59
#2017-05-29|1464.52
#2017-05-30|1460.94
#2017-05-31|1464.22
#2017-06-01|1473.71
#2017-06-02|1490.88
#2017-06-05|1486.11
#2017-06-06|1480.90
#2017-06-07|1475.44
#2017-06-08|1471.56
#2017-06-09|1483.68
#2017-06-12|1480.56
#2017-06-13|1488.99
#2017-06-14|1489.94
#2017-06-15|1466.97
#2017-06-16|1478.10
#2017-06-19|1489.84
#2017-06-20|1482.84
#2017-06-21|1477.36
#2017-06-22|1478.71
#2017-06-23|1481.30
#2017-06-26|1484.68
#2017-06-27|1483.86
#2017-06-28|1492.32
#2017-06-29|1483.40
#2017-06-30|1477.75
#2017-07-03|1485.63
#2017-07-04|1480.36
#2017-07-05|1478.28
#2017-07-06|1470.50
#2017-07-07|1468.54
#2017-07-10|1474.52
#2017-07-11|1479.59
#2017-07-12|1497.82
#2017-07-13|1503.44
#2017-07-14|1517.91
#2017-07-17|1519.66
#2017-07-18|1518.84
#2017-07-19|1526.11
#2017-07-20|1530.53
#2017-07-21|1524.97
#2017-07-24|1524.07
#2017-07-25|1524.39
#2017-07-26|1516.90
#2017-07-27|1513.55
#2017-07-28|1509.58
#2017-07-31|1515.35
#2017-08-01|1526.08
#2017-08-02|1528.63
#2017-08-03|1526.28
#2017-08-04|1525.30
#2017-08-07|1530.43
#2017-08-08|1520.56
#2017-08-09|1504.97
#2017-08-10|1493.39
#2017-08-11|1494.69
#2017-08-14|1504.74
#2017-08-15|1500.60
#2017-08-16|1508.81
#2017-08-17|1507.42
#2017-08-18|1503.50
#2017-08-21|1505.48
#2017-08-22|1516.43
#2017-08-23|1520.53
#2017-08-24|1521.58
#2017-08-25|1530.09
#2017-08-28|1533.72
#2017-08-29|1528.72
#2017-08-30|1525.62
#2017-08-31|1531.20
#2017-09-01|1540.17
#2017-09-04|1537.15
#2017-09-05|1532.90
#2017-09-06|1541.32
#2017-09-07|1554.46
#2017-09-08|1557.20
#2017-09-11|1572.85
#2017-09-12|1576.75
#2017-09-13|1572.80
#2017-09-14|1575.18
#2017-09-15|1579.93
#2017-09-18|1588.99
#2017-09-19|1597.37
#2017-09-20|1596.11
#2017-09-21|1591.41
#2017-09-22|1588.72
#2017-09-25|1584.66
#2017-09-26|1579.35
#2017-09-27|1579.04
#2017-09-28|1590.77
#2017-09-29|1599.02
#2017-10-02|1599.95
#2017-10-03|1606.12
#2017-10-04|1610.83
#2017-10-05|1607.33
#2017-10-06|1606.22
#2017-10-09|1606.47
#2017-10-10|1616.60
#2017-10-11|1614.85
#2017-10-12|1615.95
#2017-10-13|1623.84
#2017-10-16|1625.36
#2017-10-17|1617.75
#2017-10-18|1618.33
#2017-10-19|1624.69
#2017-10-20|1626.75
#2017-10-23|1630.04
#2017-10-24|1631.51
#2017-10-25|1636.73
#2017-10-26|1638.14
#2017-10-27|1637.63
#2017-10-30|1643.82
#2017-10-31|1646.95
#2017-11-01|1661.78
#2017-11-02|1666.05
#2017-11-03|1670.16
#2017-11-06|1668.98
#2017-11-07|1667.63
#2017-11-08|1673.11
#2017-11-09|1657.99
#2017-11-10|1656.55
#2017-11-13|1648.43
#2017-11-14|1647.62
#2017-11-15|1632.07
#2017-11-16|1646.19
#2017-11-17|1648.13
#2017-11-20|1649.57
#2017-11-21|1664.39
#2017-11-22|1664.38
#2017-11-23|1668.14
#2017-11-24|1679.28
#2017-11-27|1670.04
#2017-11-28|1669.18
#2017-11-29|1667.31
#2017-11-30|1667.74
#2017-12-01|1655.10
#2017-12-04|1661.22
#2017-12-05|1655.28
#2017-12-06|1640.44
#2017-12-07|1643.00
#2017-12-08|1648.48
#2017-12-11|1657.37
#2017-12-12|1655.73
#2017-12-13|1654.32
#2017-12-14|1650.05
#2017-12-15|1655.50
#2017-12-18|1682.62
#2017-12-19|1673.52
#2017-12-20|1674.22
#2017-12-21|1673.39
#2017-12-22|1673.44
#2017-12-25|1675.86
#2017-12-26|1676.14
#2017-12-27|1684.34
#2017-12-28|1688.56
#2017-12-29|1687.92
#2018-01-01|1687.72
#2018-01-02|1695.94
#2018-01-03|1701.33
#2018-01-04|1725.96
#2018-01-05|1743.89
#2018-01-08|1744.85
#2018-01-09|1748.81
#2018-01-10|1740.46
#2018-01-11|1748.38
#2018-01-12|1755.99
#2018-01-15|1766.89
#2018-01-16|1758.08
#2018-01-17|1752.81
#2018-01-18|1750.86
#2018-01-19|1762.58
#2018-01-22|1766.40
#2018-01-23|1776.39
#2018-01-24|1779.86
#2018-01-25|1789.59
#2018-01-26|1788.98
#2018-01-29|1786.16
#2018-01-30|1767.31
#2018-01-31|1764.73
#2018-02-01|1757.34
#2018-02-02|1717.34
#2018-02-05|1680.30
#2018-02-06|1648.60
#2018-02-07|1655.27
#2018-02-08|1627.21
#2018-02-09|1613.49
#2018-02-12|1634.88
#2018-02-13|1636.26
#2018-02-14|1653.45
#2018-02-15|1669.58
#2018-02-16|1676.54
#2018-02-19|1680.37
#2018-02-20|1677.48
#2018-02-21|1680.79
#2018-02-22|1680.07
#2018-02-23|1694.96
#2018-02-26|1700.38
#2018-02-27|1691.36
#2018-02-28|1673.43
#2018-03-01|1647.37
#2018-03-02|1636.91
#2018-03-05|1645.34
#2018-03-06|1664.66
#2018-03-07|1665.77
#2018-03-08|1671.61
#2018-03-09|1685.45
#2018-03-12|1698.52
#2018-03-13|1691.69
#2018-03-14|1677.15
#2018-03-15|1674.16
#2018-03-16|1671.22
#2018-03-19|1655.52
#2018-03-20|1653.75
#2018-03-21|1662.23
#2018-03-22|1642.34
#2018-03-23|1606.11
#2018-03-26|1620.17
#2018-03-27|1630.80
#2018-03-28|1614.71
#2018-03-29|1624.99
#2018-03-30|1628.91
#2018-04-02|1615.61
#2018-04-03|1616.93
#2018-04-04|1609.54
#2018-04-05|1636.82
#2018-04-06|1616.59
#2018-04-09|1620.40
#2018-04-10|1643.12
#2018-04-11|1636.65
#2018-04-12|1645.76
#2018-04-13|1650.00
#2018-04-16|1659.56
#2018-04-17|1669.71
#2018-04-18|1684.63
#2018-04-19|1681.03
#2018-04-20|1668.78
#2018-04-23|1661.13
#2018-04-24|1644.32
#2018-04-25|1631.37
#2018-04-26|1637.41
#2018-04-27|1641.15
#2018-04-30|1633.02
#2018-05-01|1626.86
#2018-05-02|1631.66
#2018-05-03|1626.15
#2018-05-04|1635.75
#2018-05-07|1636.85
#2018-05-08|1634.97
#2018-05-09|1648.43
#2018-05-10|1661.13
#2018-05-11|1667.52
#2018-05-14|1672.24
#2018-05-15|1665.45
#2018-05-16|1675.16
#2018-05-17|1684.80
#2018-05-18|1685.28
#2018-05-21|1690.14
#2018-05-22|1683.57
#2018-05-23|1670.12
#2018-05-24|1662.13
#2018-05-25|1657.00
#2018-05-28|1655.45
#2018-05-29|1634.07
#2018-05-30|1635.47
#2018-05-31|1630.79
#2018-06-01|1643.09
#2018-06-04|1657.13
#2018-06-05|1660.61
#2018-06-06|1679.70
#2018-06-07|1683.14
#2018-06-08|1680.45
#2018-06-11|1684.80
#2018-06-12|1679.45
#2018-06-13|1672.43
#2018-06-14|1662.70
#2018-06-15|1651.84
#2018-06-18|1642.93
#2018-06-19|1612.30
#2018-06-20|1611.84
#2018-06-21|1601.27
#2018-06-22|1615.69
#2018-06-25|1597.25
#2018-06-26|1600.36
#2018-06-27|1594.04
#2018-06-28|1591.76
#2018-06-29|1605.63
#2018-07-02|1589.37
#2018-07-03|1592.16
#2018-07-04|1587.68
#2018-07-05|1596.56
#2018-07-06|1607.81
#2018-07-09|1623.57
#2018-07-10|1632.51
#2018-07-11|1608.97
#2018-07-12|1607.31
#2018-07-13|1615.58
#2018-07-16|1608.41
#2018-07-17|1623.95
#2018-07-18|1631.59
#2018-07-19|1622.47
#2018-07-20|1622.19
#2018-07-23|1615.98
#2018-07-24|1631.29
#2018-07-25|1641.96
#2018-07-26|1662.80
#2018-07-27|1663.45
#2018-07-30|1660.81
#2018-07-31|1667.66
#2018-08-01|1668.46
#2018-08-02|1652.47
#2018-08-03|1657.61
#2018-08-06|1654.55
#2018-08-07|1661.37
#2018-08-08|1659.48
#2018-08-09|1666.89
#2018-08-10|1635.25
#2018-08-13|1614.75
#2018-08-14|1626.45
#2018-08-15|1603.43
#2018-08-16|1609.40
#2018-08-17|1615.38
#2018-08-20|1624.27
#2018-08-21|1635.16
#2018-08-22|1641.80
#2018-08-23|1635.59
#2018-08-24|1648.00
#2018-08-27|1672.21
#2018-08-28|1675.95
#2018-08-29|1682.30
#2018-08-30|1672.68
#2018-08-31|1665.50
#2018-09-03|1657.71
#2018-09-04|1640.06
#2018-09-05|1649.57
#2018-09-06|1633.24
#2018-09-07|1625.20
#2018-09-10|1622.15
#2018-09-11|1620.58
#2018-09-12|1617.52
#2018-09-13|1627.20
#2018-09-14|1636.61
#2018-09-17|1638.83
#2018-09-18|1646.11
#2018-09-19|1660.97
#2018-09-20|1676.01
#2018-09-21|1685.39
#2018-09-24|1673.47
#2018-09-25|1674.03
#2018-09-26|1668.94
#2018-09-27|1654.09
#2018-09-28|1648.05
#2018-10-01|1654.89
#2018-10-02|1653.52
#2018-10-03|1647.25
#2018-10-04|1631.45
#2018-10-05|1611.17
#2018-10-08|1606.83
#2018-10-09|1574.64
#2018-10-10|1542.59
#2018-10-11|1504.21
#2018-10-12|1513.55
#2018-10-15|1506.27
#2018-10-16|1527.59
#2018-10-17|1522.73
#2018-10-18|1499.02
#2018-10-19|1489.41
#2018-10-22|1480.61
#2018-10-23|1448.08
#2018-10-24|1417.76
#2018-10-25|1420.85
#2018-10-26|1410.90
#2018-10-29|1413.11
#2018-10-30|1424.39
#2018-10-31|1450.52
#2018-11-01|1480.32
#2018-11-02|1497.56
#2018-11-05|1493.20
#2018-11-06|1499.16
#2018-11-07|1519.92
#2018-11-08|1513.34
#2018-11-09|1498.48
#2018-11-12|1482.33
#2018-11-13|1473.56
#2018-11-14|1474.26
#2018-11-15|1485.53
#2018-11-16|1488.33
#2018-11-19|1479.25
#2018-11-20|1448.03
#2018-11-21|1457.73
#2018-11-22|1453.36
#2018-11-23|1445.93
#2018-11-26|1456.82
#2018-11-27|1444.68
#2018-11-28|1453.79
#2018-11-29|1467.83
#2018-11-30|1469.76
#2018-12-03|1493.17
#2018-12-04|1460.13
#2018-12-05|1449.64
#2018-12-06|1424.40
#2018-12-07|1408.33
#2018-12-10|1385.94
#2018-12-11|1378.99
#2018-12-12|1396.84
#2018-12-13|1392.36
#2018-12-14|1376.13
#2018-12-17|1360.28
#2018-12-18|1359.96
#2018-12-19|1364.30
#2018-12-20|1342.56
#2018-12-21|1336.32
#2018-12-24|1323.18
#2018-12-25|1311.35
#2018-12-26|1338.17
#2018-12-27|1356.66
#2018-12-28|1363.69
#2018-12-31|1373.81
#2019-01-01|1373.80
#2019-01-02|1369.68
#2019-01-03|1350.59
#2019-01-04|1381.67
#2019-01-07|1398.42
#2019-01-08|1410.59
#2019-01-09|1421.82
#2019-01-10|1421.97
#2019-01-11|1418.30
#2019-01-14|1411.40
#2019-01-15|1414.17
#2019-01-16|1414.49
#2019-01-17|1426.47
#2019-01-18|1446.31
#2019-01-21|1449.87
#2019-01-22|1431.21
#2019-01-23|1423.85
#2019-01-24|1425.14
#2019-01-25|1450.99
#2019-01-28|1449.24
#2019-01-29|1454.15
#2019-01-30|1466.18
#2019-01-31|1452.33
#2019-02-01|1455.22
#2019-02-04|1455.91
#2019-02-05|1468.97
#2019-02-06|1463.42
#2019-02-07|1437.77
#2019-02-08|1420.34
#2019-02-11|1419.62
#2019-02-12|1447.16
#2019-02-13|1454.51
#2019-02-14|1451.92
#2019-02-15|1463.89
#2019-02-18|1475.08
#2019-02-19|1479.08
#2019-02-20|1497.80
#2019-02-21|1492.68
#2019-02-22|1495.17
#2019-02-25|1503.62
#2019-02-26|1503.96
#2019-02-27|1503.90
#2019-02-28|1490.69
#2019-03-01|1495.37
#2019-03-04|1498.84
#2019-03-05|1490.05
#2019-03-06|1493.65
#2019-03-07|1474.84
#2019-03-08|1463.80
#2019-03-11|1478.61
#2019-03-12|1487.01
#2019-03-13|1493.83
#2019-03-14|1482.20
#2019-03-15|1492.24
#2019-03-18|1496.94
#2019-03-19|1496.26
#2019-03-20|1491.68
#2019-03-21|1503.00
#2019-03-22|1473.64
#2019-03-25|1460.24
#2019-03-26|1470.39
#2019-03-27|1468.89
#2019-03-28|1469.82
#2019-03-29|1476.46
#2019-04-01|1499.45
#2019-04-02|1501.92
#2019-04-03|1524.36
#2019-04-04|1528.35
#2019-04-05|1537.39
#2019-04-08|1537.32
#2019-04-09|1531.54
#2019-04-10|1534.67
#2019-04-11|1535.28
#2019-04-12|1545.19
#2019-04-15|1550.34
#2019-04-16|1557.49
#2019-04-17|1559.56
#2019-04-18|1553.92
#2019-04-19|1555.77
#2019-04-22|1549.73
#2019-04-23|1549.01
#2019-04-24|1534.20
#2019-04-25|1524.63
#2019-04-26|1531.03
#2019-04-29|1529.79
#2019-04-30|1531.96
#2019-05-01|1522.90
#2019-05-02|1509.20
#2019-05-03|1519.54
#2019-05-06|1503.49
#2019-05-07|1472.95
#2019-05-08|1465.53
#2019-05-09|1443.81
#2019-05-10|1450.02
#2019-05-13|1421.19
#2019-05-14|1429.07
#2019-05-15|1433.12
#2019-05-16|1442.74
#2019-05-17|1435.64
#2019-05-20|1420.93
#2019-05-21|1429.15
#2019-05-22|1423.30
#2019-05-23|1401.21
#2019-05-24|1409.14
#2019-05-27|1411.89
#2019-05-28|1406.93
#2019-05-29|1397.60
#2019-05-30|1401.68
#2019-05-31|1391.29
#2019-06-03|1415.87
#2019-06-04|1441.24
#2019-06-05|1452.49
#2019-06-06|1453.69
#2019-06-07|1466.25
#2019-06-10|1473.39
#2019-06-11|1485.87
#2019-06-12|1486.53
#2019-06-13|1485.75
#2019-06-14|1478.33
#2019-06-17|1467.22
#2019-06-18|1477.82
#2019-06-19|1486.78
#2019-06-20|1503.18
#2019-06-21|1501.79
#2019-06-24|1507.13
#2019-06-25|1505.84
#2019-06-26|1496.67
#2019-06-27|1509.73
#2019-06-28|1521.22
#2019-07-01|1528.61
#2019-07-02|1519.99
#2019-07-03|1520.66
#2019-07-04|1524.10
#2019-07-05|1512.37
#2019-07-08|1496.29
#2019-07-09|1474.00
#2019-07-10|1470.75
#2019-07-11|1472.21
#2019-07-12|1484.59
#2019-07-15|1490.90
#2019-07-16|1495.28
#2019-07-17|1485.79
#2019-07-18|1474.33
#2019-07-19|1485.30
#2019-07-22|1484.96
#2019-07-23|1504.73
#2019-07-24|1509.26
#2019-07-25|1500.83
#2019-07-26|1496.43
#2019-07-29|1491.99
#2019-07-30|1498.83
#2019-07-31|1495.62
#2019-08-01|1481.24
#2019-08-02|1450.00
#2019-08-05|1418.92
#2019-08-06|1412.80
#2019-08-07|1418.55
#2019-08-08|1443.59
#2019-08-09|1437.15
#2019-08-12|1423.74
#2019-08-13|1423.04
#2019-08-14|1402.53
#2019-08-15|1390.61
#2019-08-16|1401.58
#2019-08-19|1414.96
#2019-08-20|1407.91
#2019-08-21|1416.31
#2019-08-22|1409.74
#2019-08-23|1392.72
#2019-08-26|1384.60
#2019-08-27|1389.02
#2019-08-28|1395.08
#2019-08-29|1410.57
#2019-08-30|1428.19
#2019-09-02|1423.00
#2019-09-03|1414.96
#2019-09-04|1428.16
#2019-09-05|1447.33
#2019-09-06|1456.81
#2019-09-09|1461.35
#2019-09-10|1477.43
#2019-09-11|1490.26
#2019-09-12|1497.82
#2019-09-13|1513.77
#2019-09-16|1501.10
#2019-09-17|1493.15
#2019-09-18|1494.44
#2019-09-19|1496.86
#2019-09-20|1494.52
#2019-09-23|1487.85
#2019-09-24|1478.73
#2019-09-25|1474.75
#2019-09-26|1475.82
#2019-09-27|1477.62
#2019-09-30|1480.78
#2019-10-01|1468.70
#2019-10-02|1444.65
#2019-10-03|1441.77
#2019-10-04|1449.20
#2019-10-07|1449.20
#2019-10-08|1433.60
#2019-10-09|1439.26
#2019-10-10|1451.40
#2019-10-11|1483.31
#2019-10-14|1478.29
#2019-10-15|1490.70
#2019-10-16|1492.83
#2019-10-17|1496.74
#2019-10-18|1498.15
#2019-10-21|1499.69
#2019-10-22|1494.04
#2019-10-23|1498.40
#2019-10-24|1507.58
#2019-10-25|1514.52
#2019-10-28|1514.99
#2019-10-29|1525.65
#2019-10-30|1518.16
#2019-10-31|1514.24
#2019-11-01|1531.15
#2019-11-04|1547.89
#2019-11-05|1562.67
#2019-11-06|1563.27
#2019-11-07|1570.49
#2019-11-08|1569.84
#2019-11-11|1565.43
#2019-11-12|1568.64
#2019-11-13|1557.97
#2019-11-14|1550.61
#2019-11-15|1559.69
#2019-11-18|1552.50
#2019-11-19|1544.91
#2019-11-20|1530.57
#2019-11-21|1525.58
#2019-11-22|1527.89
#2019-11-25|1537.39
#2019-11-26|1539.71
#2019-11-27|1539.56
#2019-11-28|1537.80
#2019-11-29|1528.46
#2019-12-02|1523.70
#2019-12-03|1512.90
#2019-12-04|1516.49
#2019-12-05|1519.64
#2019-12-06|1530.97
#2019-12-09|1533.04
#2019-12-10|1526.77
#2019-12-11|1529.31
#2019-12-12|1545.62
#2019-12-13|1553.80
#2019-12-16|1557.86
#2019-12-17|1561.22
#2019-12-18|1557.59
#2019-12-19|1562.64
#2019-12-20|1567.45
#2019-12-23|1569.34
#2019-12-24|1570.24
#2019-12-25|1567.98
#2019-12-26|1572.06
#2019-12-27|1575.50
#2019-12-30|1569.50
#2019-12-31|1575.96
#2020-01-01|1576.15
#2020-01-02|1573.03
#2020-01-03|1559.64
#2020-01-06|1546.05
#2020-01-07|1546.48
#2020-01-08|1535.92
#2020-01-09|1540.78
#2020-01-10|1536.61
#2020-01-13|1545.70
#2020-01-14|1548.80
#2020-01-15|1547.22
#2020-01-16|1549.27
#2020-01-17|1556.27
#2020-01-20|1559.91
#2020-01-21|1549.11
#2020-01-22|1544.43
#2020-01-23|1531.76
#2020-01-24|1530.70
#2020-01-27|1497.52
#2020-01-28|1501.88
#2020-01-29|1512.50
#2020-01-30|1495.93
#2020-01-31|1483.22
#2020-02-03|1487.33
#2020-02-04|1510.78
#2020-02-05|1531.27
#2020-02-06|1539.85
#2020-02-07|1522.37
#2020-02-10|1516.73
#2020-02-11|1531.55
#2020-02-12|1539.56
#2020-02-13|1530.47
#2020-02-14|1527.00
#2020-02-17|1523.35
#2020-02-18|1509.88
#2020-02-19|1511.59
#2020-02-20|1510.16
#2020-02-21|1503.89
#2020-02-24|1467.53
#2020-02-25|1427.82
#2020-02-26|1415.65
#2020-02-27|1373.04
#2020-02-28|1343.58
#2020-03-02|1370.47
#2020-03-03|1371.73
#2020-03-04|1394.44
#2020-03-05|1379.03
#2020-03-06|1350.28
#2020-03-09|1247.89
#2020-03-10|1260.18
#2020-03-11|1222.88
#2020-03-12|1106.77
#2020-03-13|1125.95
#2020-03-16|1047.62
#2020-03-17|1076.94
#2020-03-18|1025.95
#2020-03-19|1030.28
#2020-03-20|1024.18
#2020-03-23| 985.64
#2020-03-24|1065.49
#2020-03-25|1103.64
#2020-03-26|1135.80
#2020-03-27|1122.73
#2020-03-30|1145.14
#2020-03-31|1142.65
#2020-04-01|1098.57
#2020-04-02|1100.31
#2020-04-03|1087.12
#2020-04-06|1140.33
#2020-04-07|1180.20
#2020-04-08|1205.15
#2020-04-09|1235.66
#2020-04-10|1239.98
#2020-04-13|1217.47
#2020-04-14|1243.35
#2020-04-15|1201.95
#2020-04-16|1193.69
#2020-04-17|1234.30
#2020-04-20|1224.38
#2020-04-21|1192.29
#2020-04-22|1206.71
#2020-04-23|1225.42
#2020-04-24|1223.64
#2020-04-27|1258.28
#2020-04-28|1276.83
#2020-04-29|1303.26
#2020-04-30|1291.53
#2020-05-01|1268.18
#2020-05-04|1248.09
#2020-05-05|1258.84
#2020-05-06|1252.15
#2020-05-07|1263.19
#2020-05-08|1293.19
#2020-05-11|1283.80
#2020-05-12|1273.50
#2020-05-13|1251.84
#2020-05-14|1240.54
#2020-05-15|1248.37
#2020-05-18|1292.96
#2020-05-19|1295.02
#2020-05-20|1316.46
#2020-05-21|1311.98
#2020-05-22|1306.52
#2020-05-25|1315.78
#2020-05-26|1353.58
#2020-05-27|1364.89
#2020-05-28|1380.03
#2020-05-29|1371.19
#2020-06-01|1381.07
#2020-06-02|1409.03
#2020-06-03|1443.45
#2020-06-04|1450.93
#2020-06-05|1473.79
#2020-06-08|1488.80
#2020-06-09|1476.95
#2020-06-10|1467.14
#2020-06-11|1396.61
#2020-06-12|1394.52
#2020-06-15|1385.58
#2020-06-16|1425.28
#2020-06-17|1419.77
#2020-06-18|1420.88
#2020-06-19|1416.42
#2020-06-22|1416.59
#2020-06-23|1427.18
#2020-06-24|1391.78
#2020-06-25|1394.81
#2020-06-26|1385.54
#2020-06-29|1397.59
#2020-06-30|1409.29
#2020-07-01|1407.12
#2020-07-02|1425.28
#2020-07-03|1426.07
#2020-07-06|1448.64
#2020-07-07|1443.13
#2020-07-08|1429.81
#2020-07-09|1423.86
#2020-07-10|1434.51
#2020-07-13|1460.55
#2020-07-14|1469.44
#2020-07-15|1494.56
#2020-07-16|1492.61
#2020-07-17|1491.76
#2020-07-20|1491.38
#2020-07-21|1500.51
#2020-07-22|1512.52
#2020-07-23|1512.47
#2020-07-24|1506.72
#2020-07-27|1523.78
#2020-07-28|1504.66
#2020-07-29|1504.30
#2020-07-30|1481.42
#2020-07-31|1466.32
#2020-08-03|1474.02
#2020-08-04|1490.82
#2020-08-05|1520.24
#2020-08-06|1514.47
#2020-08-07|1519.72
#2020-08-10|1533.18
#2020-08-11|1552.86
#2020-08-12|1567.67
#2020-08-13|1566.97
#2020-08-14|1557.30
#2020-08-17|1558.95
#2020-08-18|1558.79
#2020-08-19|1556.43
#2020-08-20|1533.78
#2020-08-21|1534.13
#2020-08-24|1565.42
#2020-08-25|1564.79
#2020-08-26|1577.56
#2020-08-27|1566.70
#2020-08-28|1575.45
#2020-08-31|1563.65
#2020-09-01|1581.57
#2020-09-02|1603.18
#2020-09-03|1585.39
#2020-09-04|1583.64
#2020-09-07|1594.24
#2020-09-08|1579.12
#2020-09-09|1599.35
#2020-09-10|1601.72
#2020-09-11|1612.94
#2020-09-14|1630.98
#2020-09-15|1634.20
#2020-09-16|1634.20
#2020-09-17|1634.86
#2020-09-18|1635.42
#2020-09-21|1585.16
#2020-09-22|1580.43
#2020-09-23|1560.10
#2020-09-24|1546.17
#2020-09-25|1546.65
#2020-09-28|1573.82
#2020-09-29|1577.39
#2020-09-30|1574.15
#2020-10-01|1569.66
#2020-10-02|1576.93
#2020-10-05|1605.09
#2020-10-06|1602.01
#2020-10-07|1620.77
#2020-10-08|1634.31
#2020-10-09|1636.66
#2020-10-12|1640.66
#2020-10-13|1627.82
#2020-10-14|1630.34
#2020-10-15|1615.19
#2020-10-16|1622.57
#2020-10-19|1617.18
#2020-10-20|1613.98
#2020-10-21|1618.19
#2020-10-22|1614.84
#2020-10-23|1623.82
#2020-10-26|1600.51
#2020-10-27|1589.75
#2020-10-28|1548.79
#2020-10-29|1549.50
#2020-10-30|1531.89
#2020-11-02|1563.86
#2020-11-03|1586.57
#2020-11-04|1587.95
#2020-11-05|1632.34
#2020-11-06|1647.06
#2020-11-09|1684.48
#2020-11-10|1695.29
#2020-11-11|1681.48
#2020-11-12|1664.43
#2020-11-13|1673.66
#2020-11-16|1698.40
#2020-11-17|1705.34
#2020-11-18|1714.41
#2020-11-19|1713.47
#2020-11-20|1719.30
#2020-11-23|1728.68
#2020-11-24|1766.04
#2020-11-25|1759.05
#2020-11-26|1766.53
#2020-11-27|1782.08
#2020-11-30|1763.91
#2020-12-01|1781.53
#2020-12-02|1779.43
#2020-12-03|1782.89
#2020-12-04|1805.93
#2020-12-07|1794.12
#2020-12-08|1798.73
#2020-12-09|1814.27
#2020-12-10|1806.63
#2020-12-11|1797.19
#2020-12-14|1793.61
#2020-12-15|1807.52
#2020-12-16|1812.76
#2020-12-17|1825.05
#2020-12-18|1825.74
#2020-12-21|1812.52
#2020-12-22|1801.79
#2020-12-23|1809.18
#2020-12-24|1819.44
#2020-12-25|1824.39
#2020-12-28|1830.88
#2020-12-29|1842.39
#2020-12-30|1851.68
#2020-12-31|1849.30
#2021-01-01|1849.43
#2021-01-04|1858.50
#2021-01-05|1873.86
#2021-01-06|1905.48
#2021-01-07|1930.88
#2021-01-08|1940.00
#2021-01-11|1928.00
#2021-01-12|1940.94
#2021-01-13|1943.52
#2021-01-14|1940.21
#2021-01-15|1908.39
#2021-01-18|1903.29
#2021-01-19|1916.32
#2021-01-20|1926.32
#2021-01-21|1928.43
#2021-01-22|1920.40
#2021-01-25|1917.95
#2021-01-26|1912.72
#2021-01-27|1884.02
#2021-01-28|1887.78
#2021-01-29|1850.42
#2021-02-01|1878.95
#2021-02-02|1896.54
#2021-02-03|1910.27
#2021-02-04|1896.22
#2021-02-05|1904.52
#2021-02-08|1926.05
#2021-02-09|1927.27
#2021-02-10|1923.54
#2021-02-11|1928.85
#2021-02-12|1935.02
#2021-02-15|1945.82
#2021-02-16|1943.81
#2021-02-17|1927.49
#2021-02-18|1908.74
#2021-02-19|1930.90
#2021-02-22|1937.67
#2021-02-23|1931.60
#2021-02-24|1930.43
#2021-02-25|1924.40
#2021-02-26|1877.01
#2021-03-01|1910.91
#2021-03-02|1920.30
#2021-03-03|1918.33
#2021-03-04|1893.76
#2021-03-05|1902.57
#2021-03-08|1917.28
#2021-03-09|1919.67
#2021-03-10|1948.29
#2021-03-11|1966.23
#2021-03-12|1972.16
#2021-03-15|1966.39
#2021-03-16|1957.09
#2021-03-17|1962.16
#2021-03-18|1975.66
#2021-03-19|1961.73
#2021-03-22|1959.32
#2021-03-23|1930.51
#2021-03-24|1923.25
#2021-03-25|1940.29
#2021-03-26|1961.35
#2021-03-29|1962.42
#2021-03-30|1966.96
#2021-03-31|1954.55
#2021-04-01|1970.91
#2021-04-02|1975.28
#2021-04-05|1983.92
#2021-04-06|1991.56
#2021-04-07|1984.60
#2021-04-08|1984.06
#2021-04-09|1995.08
#2021-04-12|1990.80
#2021-04-13|1997.55
#2021-04-14|2009.07
#2021-04-15|2021.37
#2021-04-16|2038.22
#2021-04-19|2042.35
#2021-04-20|2020.84
#2021-04-21|2025.75
#2021-04-22|2019.91
#2021-04-23|2032.62
#2021-04-26|2049.36
#2021-04-27|2042.17
#2021-04-28|2040.78
#2021-04-29|2047.24
#2021-04-30|2022.37
#2021-05-03|2034.99
#2021-05-04|2032.12
#2021-05-05|2060.38
#2021-05-06|2079.66
#2021-05-07|2092.24
#2021-05-10|2096.53
#2021-05-11|2071.38
#2021-05-12|2023.18
#2021-05-13|2027.09
#2021-05-14|2054.42
#2021-05-17|2053.48
#2021-05-18|2059.57
#2021-05-19|2037.26
#2021-05-20|2043.40
#2021-05-21|2051.03
#2021-05-24|2063.47
#2021-05-25|2063.82
#2021-05-26|2062.89
#2021-05-27|2055.81
#2021-05-28|2070.88
#2021-05-31|2065.37
#2021-06-01|2092.45
#2021-06-02|2094.32
#2021-06-03|2091.40
#2021-06-04|2102.73
#2021-06-07|2098.80
#2021-06-08|2092.53
#2021-06-09|2080.01
#2021-06-10|2074.97
#2021-06-11|2079.42
#2021-06-14|2071.00
#2021-06-15|2077.22
#2021-06-16|2071.03
#2021-06-17|2032.68
#2021-06-18|2000.95
#2021-06-21|2012.52
#2021-06-22|2035.63
#2021-06-23|2028.10
#2021-06-24|2032.92
#2021-06-25|2040.44
#2021-06-28|2031.75
#2021-06-29|2031.55
#2021-06-30|2026.62
#2021-07-01|2035.36
#2021-07-02|2036.18
#2021-07-05|2043.61
#2021-07-06|2023.60
#2021-07-07|2025.71
#2021-07-08|2008.42
#2021-07-09|2029.30
#2021-07-12|2050.59
#2021-07-13|2048.45
#2021-07-14|2043.32
#2021-07-15|2038.28
#2021-07-16|2022.76
#2021-07-19|1987.12
#2021-07-20|1992.04
#2021-07-21|2011.13
#2021-07-22|2018.80
#2021-07-23|2024.78
#2021-07-26|2036.95
#2021-07-27|2039.99
#2021-07-28|2038.47
#2021-07-29|2056.06
#2021-07-30|2051.36
#2021-08-02|2063.63
#2021-08-03|2069.69
#2021-08-04|2053.73
#2021-08-05|2058.11
#2021-08-06|2059.51
#2021-08-09|2057.24
#2021-08-10|2071.30
#2021-08-11|2081.25
#2021-08-12|2088.71
#2021-08-13|2095.33
#2021-08-16|2077.89
#2021-08-17|2055.91
#2021-08-18|2055.20
#2021-08-19|2021.54
#2021-08-20|2018.14
#2021-08-23|2039.76
#2021-08-24|2058.48
#2021-08-25|2060.69
#2021-08-26|2051.27
#2021-08-27|2068.31
#2021-08-30|2079.83
#2021-08-31|2079.46
#2021-09-01|2075.04
#2021-09-02|2085.02
#2021-09-03|2091.72
#2021-09-06|2098.81
#2021-09-07|2096.79
#2021-09-08|2088.38
#2021-09-09|2094.10
#2021-09-10|2100.79
#2021-09-13|2108.40
#2021-09-14|2107.79
#2021-09-15|2105.83
#2021-09-16|2099.60
#2021-09-17|2065.04
#2021-09-20|2037.29
#2021-09-21|2041.91
#2021-09-22|2044.33
#2021-09-23|2068.53
#2021-09-24|2061.45
#2021-09-27|2063.56
#2021-09-28|2047.45
#2021-09-29|2033.70
#2021-09-30|2023.48
#2021-10-01|2023.14
#2021-10-04|2014.13
#2021-10-05|2017.01
#2021-10-06|2001.14
#2021-10-07|2019.29
#2021-10-08|2020.06
#2021-10-11|2026.66
#2021-10-12|2028.08
#2021-10-13|2037.22
#2021-10-14|2066.27
#2021-10-15|2081.10
#2021-10-18|2080.52
#2021-10-19|2085.71
#2021-10-20|2087.11
#2021-10-21|2073.75
#2021-10-22|2073.62
#2021-10-25|2081.96
#2021-10-26|2088.89
#2021-10-27|2078.43
#2021-10-28|2093.85
#2021-10-29|2078.46
#2021-11-01|2094.84
#2021-11-02|2092.79
#2021-11-03|2106.95
#2021-11-04|2107.68
#2021-11-05|2106.59
#2021-11-08|2120.42
#2021-11-09|2115.55
#2021-11-10|2100.80
#2021-11-11|2106.81
#2021-11-12|2125.16
#2021-11-15|2118.70
#2021-11-16|2104.38
#2021-11-17|2097.43
#2021-11-18|2097.78
#2021-11-19|2097.39
#2021-11-22|2097.25
#2021-11-23|2086.62
#2021-11-24|2067.57
#2021-11-25|2071.93
#2021-11-26|2031.51
#2021-11-29|2019.02
#2021-11-30|1983.93
#2021-12-01|1992.82
#2021-12-02|1995.69
#2021-12-03|1995.03
#2021-12-06|2016.33
#2021-12-07|2056.52
#2021-12-08|2069.66
#2021-12-09|2053.29
#2021-12-10|2055.07
#2021-12-13|2038.72
#2021-12-14|2025.05
#2021-12-15|2030.31
#2021-12-16|2049.21
#2021-12-17|2029.19
#2021-12-20|1987.65
#2021-12-21|2009.74
#2021-12-22|2019.79
#2021-12-23|2040.41
#2021-12-24|2041.83
#2021-12-27|2052.86
#2021-12-28|2070.01
#2021-12-29|2076.09
#2021-12-30|2067.66
#2021-12-31|2072.54
#2022-01-03|2068.82
#2022-01-04|2093.50
#2022-01-05|2094.10
#2022-01-06|2066.12
#2022-01-07|2075.15
#2022-01-10|2055.23
#2022-01-11|2071.90
#2022-01-12|2108.11
#2022-01-13|2106.55
#2022-01-14|2087.33
#2022-01-17|2085.94
#2022-01-18|2060.40
#2022-01-19|2047.89
#2022-01-20|2045.64
#2022-01-21|2007.53
#2022-01-24|1973.22
#2022-01-25|1958.77
#2022-01-26|1964.24
#2022-01-27|1941.60
#2022-01-28|1950.43
#2022-01-31|1965.15
#2022-02-01|1986.39
#2022-02-02|2009.28
#2022-02-03|1987.18
#2022-02-04|1971.51
#2022-02-07|1962.74
#2022-02-08|1965.30
#2022-02-09|1994.29
#2022-02-10|2002.11
#2022-02-11|1981.81
#2022-02-14|1946.00
#2022-02-15|1968.72
#2022-02-16|1998.24
#2022-02-17|1974.96
#2022-02-18|1954.45
#2022-02-21|1933.71
#2022-02-22|1916.86
#2022-02-23|1909.78
#2022-02-24|1871.62
#2022-02-25|1920.63
#2022-02-28|1930.38
#2022-03-01|1900.07
#2022-03-02|1908.28
#2022-03-03|1903.30
#2022-03-04|1864.96
#2022-03-07|1810.44
#2022-03-08|1782.68
#2022-03-09|1839.20
#2022-03-10|1869.42
#2022-03-11|1851.87
#2022-03-14|1857.28
#2022-03-15|1854.36
#2022-03-16|1881.21
#2022-03-17|1927.04
#2022-03-18|1936.88
#2022-03-21|1953.20
#2022-03-22|1955.29
#2022-03-23|1964.89
#2022-03-24|1979.53
#2022-03-25|1987.25
#2022-03-28|1969.58
#2022-03-29|1994.00
#2022-03-30|1994.90
#2022-03-31|1981.00
#2022-04-01|1977.16
#2022-04-04|1981.83
#2022-04-05|1971.30
#2022-04-06|1942.28
#2022-04-07|1938.30
#2022-04-08|1952.16
#2022-04-11|1941.59
#2022-04-12|1934.96
#2022-04-13|1949.80
#2022-04-14|1955.54
#2022-04-15|1949.86
#2022-04-18|1944.16
#2022-04-19|1951.74
#2022-04-20|1968.53
#2022-04-21|1960.40
#2022-04-22|1915.53
#2022-04-25|1884.24
#2022-04-26|1860.75
#2022-04-27|1859.58
#2022-04-28|1883.74
#2022-04-29|1883.53
#2022-05-02|1873.69
#2022-05-03|1893.37
#2022-05-04|1926.46
#2022-05-05|1898.71
#2022-05-06|1887.61
#2022-05-09|1822.63
#2022-05-10|1827.00
#2022-05-11|1841.42
#2022-05-12|1821.85
#2022-05-13|1860.05
#2022-05-16|1861.27
#2022-05-17|1909.04
#2022-05-18|1888.48
#2022-05-19|1880.41
#2022-05-20|1880.21
#2022-05-23|1902.70
#2022-05-24|1889.13
#2022-05-25|1891.20
#2022-05-26|1911.09
#2022-05-27|1945.75
#2022-05-30|1962.61
#2022-05-31|1948.33
#2022-06-01|1928.60
#2022-06-02|1957.00
#2022-06-03|1944.74
#2022-06-06|1953.02
#2022-06-07|1941.72
#2022-06-08|1924.66
#2022-06-09|1898.80
#2022-06-10|1845.87
#2022-06-13|1785.29
#2022-06-14|1771.60
#2022-06-15|1770.12
#2022-06-16|1725.57
#2022-06-17|1696.69
#2022-06-20|1690.92
#2022-06-21|1715.54
#2022-06-22|1690.40
#2022-06-23|1655.83
#2022-06-24|1704.44
#2022-06-27|1718.55
#2022-06-28|1713.40
#2022-06-29|1687.00
#2022-06-30|1666.61
#2022-07-01|1660.57
#2022-07-04|1668.27
#2022-07-05|1630.85
#2022-07-06|1625.80
#2022-07-07|1653.04
#2022-07-08|1654.42
#2022-07-11|1636.35
#2022-07-12|1618.51
#2022-07-13|1614.50
#2022-07-14|1581.41
#2022-07-15|1604.17
#2022-07-18|1622.71
#2022-07-19|1666.27
#2022-07-20|1680.85
#2022-07-21|1686.62
#2022-07-22|1688.62
#2022-07-25|1691.91
#2022-07-26|1681.29
#2022-07-27|1691.57
#2022-07-28|1724.79
#2022-07-29|1749.42
#2022-08-01|1759.52
#2022-08-02|1742.48
#2022-08-03|1732.45
#2022-08-04|1742.31
#2022-08-05|1741.32
#2022-08-08|1758.23
#2022-08-09|1752.58
#2022-08-10|1794.57
#2022-08-11|1801.33
#2022-08-12|1822.08
#2022-08-15|1825.76
#2022-08-16|1824.57
#2022-08-17|1805.73
#2022-08-18|1803.75
#2022-08-19|1772.16
#2022-08-22|1746.15
#2022-08-23|1761.42
#2022-08-24|1771.24
#2022-08-25|1795.17
#2022-08-26|1769.50
#2022-08-29|1746.98
#2022-08-30|1725.65
#2022-08-31|1710.57
#2022-09-01|1670.77
#2022-09-02|1685.45
#2022-09-05|1669.85
#2022-09-06|1664.91
#2022-09-07|1677.36
#2022-09-08|1696.82
#2022-09-09|1728.77
#2022-09-12|1743.98
#2022-09-13|1702.25
#2022-09-14|1687.83
#2022-09-15|1661.79
#2022-09-16|1633.20
#2022-09-19|1646.95
#2022-09-20|1630.74
#2022-09-21|1614.58
#2022-09-22|1592.50
#2022-09-23|1556.57
#2022-09-26|1519.53
#2022-09-27|1522.86
#2022-09-28|1534.08
#2022-09-29|1517.51
#2022-09-30|1524.77
#2022-10-03|1555.50
#2022-10-04|1611.98
#2022-10-05|1593.34
#2022-10-06|1589.33
#2022-10-07|1558.51
#2022-10-10|1564.21
#2022-10-11|1534.95
#2022-10-12|1521.62
#2022-10-13|1540.41
#2022-10-14|1522.44
#2022-10-17|1544.03
#2022-10-18|1575.70
#2022-10-19|1566.03
#2022-10-20|1565.11
#2022-10-21|1574.80
#2022-10-24|1587.57
#2022-10-25|1622.85
#2022-10-26|1635.97
#2022-10-27|1637.06
#2022-10-28|1629.13
#2022-10-31|1625.24
#2022-11-01|1628.81
#2022-11-02|1605.59
#2022-11-03|1584.51
#2022-11-04|1630.32
#2022-11-07|1651.16
#2022-11-08|1686.75
#2022-11-09|1669.35
#2022-11-10|1733.38
#2022-11-11|1783.24
#2022-11-14|1781.26
#2022-11-15|1778.75
#2022-11-16|1757.47
#2022-11-17|1734.88
#2022-11-18|1743.35
#2022-11-21|1729.15
#2022-11-22|1759.46
#2022-11-23|1775.93
#2022-11-24|1798.48
#2022-11-25|1793.78
#2022-11-28|1766.32
#2022-11-29|1766.50
#2022-11-30|1777.30
#2022-12-01|1796.94
#2022-12-02|1800.25
#2022-12-05|1783.05
#2022-12-06|1762.12
#2022-12-07|1752.13
#2022-12-08|1749.64
#2022-12-09|1749.92
#2022-12-12|1746.45
#2022-12-13|1772.68
#2022-12-14|1769.81
#2022-12-15|1728.17
#2022-12-16|1714.24
#2022-12-19|1699.67
#2022-12-20|1711.14
#2022-12-21|1719.12
#2022-12-22|1703.45
#2022-12-23|1704.99
#2022-12-26|1710.01
#2022-12-27|1708.78
#2022-12-28|1692.27
#2022-12-29|1704.28
#2022-12-30|1697.52
#2023-01-02|1707.03
#2023-01-03|1704.46
#2023-01-04|1720.22
#2023-01-05|1710.58
#2023-01-06|1753.02
#2023-01-09|1781.01
#2023-01-10|1780.13
#2023-01-11|1798.24
#2023-01-12|1815.99
#2023-01-13|1821.27
#2023-01-16|1820.34
#2023-01-17|1821.45
#2023-01-18|1825.68
#2023-01-19|1802.50
#2023-01-20|1821.35
#2023-01-23|1832.79
#2023-01-24|1842.13
#2023-01-25|1846.99
#2023-01-26|1859.91
#2023-01-27|1868.35
#2023-01-30|1866.11
#2023-01-31|1881.19
#2023-02-01|1895.34
#2023-02-02|1903.87
#2023-02-03|1880.61
#2023-02-06|1852.96
#2023-02-07|1858.86
#2023-02-08|1853.68
#2023-02-09|1843.56
#2023-02-10|1833.12
#2023-02-13|1834.66
#2023-02-14|1835.68
#2023-02-15|1840.09
#2023-02-16|1852.37
#2023-02-17|1830.55
#2023-02-20|1840.60
#2023-02-21|1819.96
#2023-02-22|1814.43
#2023-02-23|1816.69
#2023-02-24|1799.24
#2023-02-27|1816.50
#2023-02-28|1812.93
#2023-03-01|1818.40
#2023-03-02|1825.98
#2023-03-03|1849.86
#2023-03-06|1842.73
#2023-03-07|1820.11
#2023-03-08|1819.21
#2023-03-09|1801.44
#2023-03-10|1782.21
#2023-03-13|1764.24
#2023-03-14|1765.29
#2023-03-15|1731.57
#2023-03-16|1741.64
#2023-03-17|1729.02
#2023-03-20|1744.25
#2023-03-21|1759.48
#2023-03-22|1759.53
#2023-03-23|1768.09
#2023-03-24|1756.78
#2023-03-27|1767.32
#2023-03-28|1776.76
#2023-03-29|1796.39
#2023-03-30|1807.06
#2023-03-31|1825.80
#2023-04-03|1831.56
#2023-04-04|1821.16
#2023-04-05|1809.21
#2023-04-06|1797.49
#2023-04-07|1803.43
#2023-04-10|1812.58
#2023-04-11|1836.57
#2023-04-12|1839.64
#2023-04-13|1850.68
#2023-04-14|1850.06
#2023-04-17|1853.68
#2023-04-18|1860.14
#2023-04-19|1851.26
#2023-04-20|1844.49
#2023-04-21|1828.75
#2023-04-24|1840.13
#2023-04-25|1812.78
#2023-04-26|1802.44
#2023-04-27|1810.82
#2023-04-28|1823.97
#2023-05-01|1823.32
#2023-05-02|1809.49
#2023-05-03|1810.04
#2023-05-04|1801.89
#2023-05-05|1822.52
#2023-05-08|1819.43
#2023-05-09|1801.91
#2023-05-10|1801.48
#2023-05-11|1789.84
#2023-05-12|1780.55
#2023-05-15|1789.01
#2023-05-16|1776.75
#2023-05-17|1772.72
#2023-05-18|1783.32
#2023-05-19|1791.21
#2023-05-22|1791.11
#2023-05-23|1784.50
#2023-05-24|1762.23
#2023-05-25|1744.75
#2023-05-26|1746.09
#2023-05-29|1751.15
#2023-05-30|1740.00
#2023-05-31|1705.64
#2023-06-01|1723.28
#2023-06-02|1769.72
#2023-06-05|1774.29
#2023-06-06|1785.78
#2023-06-07|1797.97
#2023-06-08|1793.51
#2023-06-09|1783.28
#2023-06-12|1790.45
#2023-06-13|1818.50
#2023-06-14|1817.99
#2023-06-15|1826.61
#2023-06-16|1837.98
#2023-06-19|1819.28
#2023-06-20|1801.73
#2023-06-21|1798.37
#2023-06-22|1786.57
#2023-06-23|1766.92
#2023-06-26|1784.13
#2023-06-27|1789.32
#2023-06-28|1791.67
#2023-06-29|1796.35
#2023-06-30|1812.92
#2023-07-03|1835.72
#2023-07-04|1831.14
#2023-07-05|1812.31
#2023-07-06|1785.57
#2023-07-07|1808.55
#2023-07-10|1809.95
#2023-07-11|1825.46
#2023-07-12|1851.39
#2023-07-13|1869.79
#2023-07-14|1864.74
#2023-07-17|1857.20
#2023-07-18|1880.79
#2023-07-19|1881.97
#2023-07-20|1876.66
#2023-07-21|1866.71
#2023-07-24|1873.05
#2023-07-25|1893.37
#2023-07-26|1889.66
#2023-07-27|1875.04
#2023-07-28|1891.76
#2023-07-31|1901.15
#2023-08-01|1885.12
#2023-08-02|1852.06
#2023-08-03|1832.75
#2023-08-04|1840.35
#2023-08-07|1840.05
#2023-08-08|1818.47
#2023-08-09|1828.39
#2023-08-10|1838.00
#2023-08-11|1822.59
#2023-08-14|1804.24
#2023-08-15|1784.34
#2023-08-16|1767.98
#2023-08-17|1766.97
#2023-08-18|1760.80
#2023-08-21|1762.76
#2023-08-22|1768.57
#2023-08-23|1768.42
#2023-08-24|1770.86
#2023-08-25|1764.98
#2023-08-28|1784.11
#2023-08-29|1803.11
#2023-08-30|1818.51
#2023-08-31|1820.01
#2023-09-01|1824.65
#2023-09-04|1824.76
#2023-09-05|1804.02
#2023-09-06|1799.47
#2023-09-07|1783.81
#2023-09-08|1779.68
#2023-09-11|1785.69
#2023-09-12|1774.91
#2023-09-13|1764.40
#2023-09-14|1787.93
#2023-09-15|1793.33
#2023-09-18|1779.74
#2023-09-19|1776.66
#2023-09-20|1766.36
#2023-09-21|1734.32
#2023-09-22|1727.74
#2023-09-25|1723.37
#2023-09-26|1705.18
#2023-09-27|1700.82
#2023-09-28|1710.11
#2023-09-29|1712.16
#2023-10-02|1685.97
#2023-10-03|1672.65
#2023-10-04|1669.99
#2023-10-05|1664.90
#2023-10-06|1671.08
#2023-10-09|1673.48
#2023-10-10|1703.38
#2023-10-11|1709.60
#2023-10-12|1706.80
#2023-10-13|1693.55
#2023-10-16|1696.44
#2023-10-17|1706.00
#2023-10-18|1678.09
#2023-10-19|1660.88
#2023-10-20|1639.88
#2023-10-23|1624.63
#2023-10-24|1635.28
#2023-10-25|1621.21
#2023-10-26|1620.81
#2023-10-27|1633.38
#2023-10-30|1647.28
#2023-10-31|1649.99
#2023-11-01|1656.95
#2023-11-02|1691.21
#2023-11-03|1713.97
#2023-11-06|1722.41
#2023-11-07|1693.19
#2023-11-08|1691.01
#2023-11-09|1699.45
#2023-11-10|1704.44
#2023-11-13|1706.30
#2023-11-14|1745.58
#2023-11-15|1767.44
#2023-11-16|1765.75
#2023-11-17|1773.52
#2023-11-20|1779.64
#2023-11-21|1783.42
#2023-11-22|1775.88
#2023-11-23|1779.95
#2023-11-24|1790.34
#2023-11-27|1781.29
#2023-11-28|1784.92
#2023-11-29|1789.19
#2023-11-30|1792.66
#2023-12-01|1797.42
#2023-12-04|1782.25
#2023-12-05|1766.28
#2023-12-06|1774.08
#2023-12-07|1780.72
#2023-12-08|1780.12
#2023-12-11|1784.37
#2023-12-12|1799.24
#2023-12-13|1805.78
#2023-12-14|1841.93
#2023-12-15|1847.10
#2023-12-18|1846.70
#2023-12-19|1861.49
#2023-12-20|1858.58
#2023-12-21|1866.23
#2023-12-22|1875.25
#2023-12-25|1873.18
#2023-12-26|1877.82
#2023-12-27|1889.96
#2023-12-28|1894.79
#2023-12-29|1889.90
#2024-01-01|1890.25
#2024-01-02|1880.59
#2024-01-03|1852.86
#2024-01-04|1846.35
#2024-01-05|1845.62
#2024-01-08|1845.16
#2024-01-09|1827.13
#2024-01-10|1820.90
#2024-01-11|1819.48
#2024-01-12|1825.52
#2024-01-15|1824.92
#2024-01-16|1803.94
#2024-01-17|1774.00
#2024-01-18|1779.20
#2024-01-19|1780.32
#2024-01-22|1786.20
#2024-01-23|1782.96
#2024-01-24|1782.31
#2024-01-25|1793.31
#2024-01-26|1798.03
#2024-01-29|1799.88
#2024-01-30|1801.98
#2024-01-31|1799.09
#2024-02-01|1805.95
#2024-02-02|1797.60
#2024-02-05|1763.62
#2024-02-06|1784.86
#2024-02-07|1788.43
#2024-02-08|1783.03
#2024-02-09|1783.04
#2024-02-12|1793.25
#2024-02-13|1786.82
#2024-02-14|1788.32
#2024-02-15|1821.40
#2024-02-16|1836.64
#2024-02-19|1836.17
#2024-02-20|1849.38
#2024-02-21|1850.65
#2024-02-22|1872.57
#2024-02-23|1878.66
#2024-02-26|1875.64
#2024-02-27|1877.25
#2024-02-28|1875.04
#2024-02-29|1880.66
#2024-03-01|1893.27
#2024-03-04|1900.27
#2024-03-05|1893.01
#2024-03-06|1910.33
#2024-03-07|1925.40
#2024-03-08|1929.23
#2024-03-11|1931.98
#2024-03-12|1937.82
#2024-03-13|1947.25
#2024-03-14|1935.81
#2024-03-15|1932.65
#2024-03-18|1940.96
#2024-03-19|1939.87
#2024-03-20|1947.69
#2024-03-21|1958.08
#2024-03-22|1952.12
#2024-03-25|1946.14
#2024-03-26|1946.93
#2024-03-27|1961.56
#2024-03-28|1953.35
#2024-03-29|1953.64
#2024-04-01|1941.52
#2024-04-02|1937.54
#2024-04-03|1948.20
#2024-04-04|1941.92
#2024-04-05|1936.54
#2024-04-08|1938.70
#2024-04-09|1947.80
#2024-04-10|1928.48
#2024-04-11|1920.93
#2024-04-12|1897.96
#2024-04-15|1885.84
#2024-04-16|1863.21
#2024-04-17|1864.41
#2024-04-18|1872.92
#2024-04-19|1862.45
#2024-04-22|1869.37
#2024-04-23|1872.85
#2024-04-24|1874.89
#2024-04-25|1857.97
#2024-04-26|1856.06
#2024-04-29|1872.93
#2024-04-30|1866.70
#2024-05-01|1861.95
#2024-05-02|1851.59
#2024-05-03|1867.02
#2024-05-06|1876.44
#2024-05-07|1895.74
#2024-05-08|1885.45
#2024-05-09|1898.97
#2024-05-10|1897.45
#2024-05-13|1900.89
#2024-05-14|1899.57
#2024-05-15|1901.19
#2024-05-16|1902.78
#2024-05-17|1907.82
#2024-05-20|1919.48
#2024-05-21|1915.08
#2024-05-22|1898.28
#2024-05-23|1889.35
#2024-05-24|1894.99
#2024-05-27|1903.69
#2024-05-28|1895.14
#2024-05-29|1863.21
#2024-05-30|1872.49
#2024-05-31|1891.72
#2024-06-03|1891.89
#2024-06-04|1885.43
#2024-06-05|1886.87
#2024-06-06|1890.28
#2024-06-07|1893.46
#2024-06-10|1889.38
#2024-06-11|1887.91
#2024-06-12|1899.93
#2024-06-13|1880.85
#2024-06-14|1856.15
#2024-06-17|1853.05
#2024-06-18|1864.78
#2024-06-19|1864.89
#2024-06-20|1868.95
#2024-06-21|1859.32
#2024-06-24|1871.92
#2024-06-25|1863.69
#2024-06-26|1858.74
#2024-06-27|1855.45
#2024-06-28|1848.24
#2024-07-01|1831.33
#2024-07-02|1832.96
#2024-07-03|1851.80
#2024-07-04|1858.33
#2024-07-05|1851.46
#2024-07-08|1857.74
#2024-07-09|1846.58
#2024-07-10|1853.58
#2024-07-11|1879.37
#2024-07-12|1893.31
#2024-07-15|1880.13
#2024-07-16|1897.17
#2024-07-17|1917.42
#2024-07-18|1905.06
#2024-07-19|1887.02
#2024-07-22|1887.28
#2024-07-23|1886.23
#2024-07-24|1878.26
#2024-07-25|1867.36
#2024-07-26|1882.32
#2024-07-29|1893.69
#2024-07-30|1886.54
#2024-07-31|1910.92
#2024-08-01|1900.38
#2024-08-02|1859.56
#2024-08-05|1791.02
#2024-08-06|1830.34
#2024-08-07|1824.26
#2024-08-08|1829.98
#2024-08-09|1838.00
#2024-08-12|1827.43
#2024-08-13|1849.59
#2024-08-14|1854.98
#2024-08-15|1861.89
#2024-08-16|1882.46
#2024-08-19|1887.99
#2024-08-20|1890.68
#2024-08-21|1902.37
#2024-08-22|1903.26
#2024-08-23|1926.48
#2024-08-26|1935.62
#2024-08-27|1937.68
#2024-08-28|1938.32
#2024-08-29|1942.85
#2024-08-30|1952.67
#2024-09-02|1949.69
#2024-09-03|1930.46
#2024-09-04|1911.46
#2024-09-05|1893.49
#2024-09-06|1876.38
#2024-09-09|1882.51
#2024-09-10|1875.56
#2024-09-11|1881.44
#2024-09-12|1899.23
#2024-09-13|1917.79
#2024-09-16|1928.05
#2024-09-17|1929.21
#2024-09-18|1917.68
#2024-09-19|1944.56
#2024-09-20|1933.34
#2024-09-23|1948.59
#2024-09-24|1968.36
#2024-09-25|1965.32
#2024-09-26|1996.35
#2024-09-27|2028.77
#2024-09-30|2001.50
#2024-10-01|1992.60
#2024-10-02|1977.05
#2024-10-03|1960.11
#2024-10-04|1958.28
#2024-10-07|1967.21
#2024-10-08|1958.39
#2024-10-09|1965.19
#2024-10-10|1968.40
#2024-10-11|1969.36
#2024-10-14|1970.70
#2024-10-15|1966.62
#2024-10-16|1963.56
#2024-10-17|1957.26
#2024-10-18|1965.12
#2024-10-21|1948.10
#2024-10-22|1934.82
#2024-10-23|1915.87
#2024-10-24|1909.88
#2024-10-25|1904.21
#2024-10-28|1910.05
#2024-10-29|1898.42
#2024-10-30|1896.72
#2024-10-31|1877.91
#2024-11-01|1873.58
#2024-11-04|1880.51
#2024-11-05|1880.10
#2024-11-06|1866.86
#2024-11-07|1885.87
#2024-11-08|1869.43
#2024-11-11|1862.39
#2024-11-12|1830.25
#2024-11-13|1822.62
#2024-11-14|1813.23
#2024-11-15|1806.39
#2024-11-18|1810.46
#2024-11-19|1809.48
#2024-11-20|1805.53
#2024-11-21|1817.00
#2024-11-22|1823.89
#2024-11-25|1838.75
#2024-11-26|1827.42
#2024-11-27|1828.43
#2024-11-28|1828.02
#2024-11-29|1835.63
#2024-12-02|1841.60
#2024-12-03|1849.29
#2024-12-04|1840.76
#2024-12-05|1826.47
#2024-12-06|1829.16
#2024-12-09|1826.25
#2024-12-10|1818.48
#2024-12-11|1810.11
#2024-12-12|1808.19
#2024-12-13|1790.95
#2024-12-16|1773.13
#2024-12-17|1766.19
#2024-12-18|1737.83
#2024-12-19|1707.21
#2024-12-20|1714.11
#2024-12-23|1713.48
#2024-12-24|1720.88
#2024-12-25|1721.31
#2024-12-26|1719.11
#2024-12-27|1723.74
#2024-12-30|1709.01
#2024-12-31|1716.16
#2025-01-01|1716.03
#2025-01-02|1701.20
#2025-01-03|1700.62
#2025-01-06|1711.18
#2025-01-07|1716.07
#2025-01-08|1707.93
#2025-01-09|1708.57
#2025-01-10|1693.36
#2025-01-13|1710.81
#2025-01-14|1721.55
#2025-01-15|1737.23
#2025-01-16|1750.02
#2025-01-17|1759.97
#2025-01-20|1773.65
#2025-01-21|1780.36
#2025-01-22|1780.99
#2025-01-23|1784.66
#2025-01-24|1790.63
#2025-01-27|1801.71
#2025-01-28|1790.27
#2025-01-29|1789.83
#2025-01-30|1806.81
#2025-01-31|1796.80
#2025-02-03|1775.97
#2025-02-04|1787.96
#2025-02-05|1787.03
#2025-02-06|1803.36
#2025-02-07|1780.82
#2025-02-10|1788.95
#2025-02-11|1794.12
#2025-02-12|1785.09
#2025-02-13|1819.38
#2025-02-14|1820.33
#2025-02-17|1818.06
#2025-02-18|1827.79
#2025-02-19|1812.33
#2025-02-20|1814.32
#2025-02-21|1816.43
#2025-02-24|1814.67
#2025-02-25|1826.21
#2025-02-26|1821.61
#2025-02-27|1808.30
#2025-02-28|1806.60
#2025-03-03|1802.06
#2025-03-04|1788.27
#2025-03-05|1834.66
#2025-03-06|1849.08
#2025-03-07|1855.07
#2025-03-10|1840.70
#2025-03-11|1813.18
#2025-03-12|1810.52
#2025-03-13|1804.83
#2025-03-14|1816.40
#2025-03-17|1833.64
#2025-03-18|1834.69
#2025-03-19|1830.98
#2025-03-20|1820.73
#2025-03-21|1806.18
#2025-03-24|1802.64
#2025-03-25|1798.44
#2025-03-26|1798.80
#2025-03-27|1799.80
#2025-03-28|1782.63
#2025-03-31|1770.71
#2025-04-01|1779.12
#2025-04-02|1783.62
#2025-04-03|1737.85
#2025-04-04|1678.31
#2025-04-07|1595.98
#2025-04-08|1597.99
#2025-04-09|1637.57
#2025-04-10|1662.30
#2025-04-11|1687.09
#2025-04-14|1714.39
#2025-04-15|1721.23
#2025-04-16|1712.27
#2025-04-17|1720.36
#2025-04-18|1720.53
#2025-04-21|1713.39
#2025-04-22|1736.86
#2025-04-23|1735.43
#2025-04-24|1755.90
#2025-04-25|1757.60
#2025-04-28|1770.03
#2025-04-29|1783.45
#2025-04-30|1789.11
#2025-05-01|1778.81
#2025-05-02|1810.29
#2025-05-05|1804.43
#2025-05-06|1797.63
#2025-05-07|1791.43
#2025-05-08|1790.71
#2025-05-09|1798.75
#2025-05-12|1805.59
#2025-05-13|1814.15
#2025-05-14|1805.91
#2025-05-15|1822.17
#2025-05-16|1829.85
#2025-05-19|1837.09
#2025-05-20|1837.05
#2025-05-21|1832.43
#2025-05-22|1827.50
#2025-05-23|1831.18
#2025-05-26|1840.86
#2025-05-27|1855.95
#2025-05-28|1839.43
#2025-05-29|1848.42
#2025-05-30|1852.25
#2025-06-02|1852.78
#2025-06-03|1857.76
#2025-06-04|1873.78
#2025-06-05|1867.36
#2025-06-06|1863.13
#2025-06-09|1869.48
#2025-06-10|1885.36
#2025-06-11|1886.37
#2025-06-12|1887.61
#2025-06-13|1864.36
#2025-06-16|1872.92
#2025-06-17|1857.29
#2025-06-18|1850.85
#2025-06-19|1833.32
#2025-06-20|1830.31
#2025-06-23|1825.15
#2025-06-24|1853.17
#2025-06-25|1844.12
#2025-06-26|1862.20
#2025-06-27|1876.77
#2025-06-30|1877.06
#2025-07-01|1897.79
#2025-07-02|1912.62
#2025-07-03|1914.42
#2025-07-04|1912.48
#2025-07-07|1891.71
#2025-07-08|1897.86
#2025-07-09|1908.87
#2025-07-10|1905.99
#2025-07-11|1896.97
#2025-07-14|1891.29
#2025-07-15|1871.92
#2025-07-16|1862.70
#2025-07-17|1875.76
#2025-07-18|1882.45
#2025-07-21|1893.89
#2025-07-22|1901.75
#2025-07-23|1920.99
#2025-07-24|1925.16
#2025-07-25|1911.89
#2025-07-28|1895.43
#2025-07-29|1882.65
#2025-07-30|1865.00
#2025-07-31|1846.33
#2025-08-01|1833.12
#2025-08-04|1847.61
#2025-08-05|1860.43
#2025-08-06|1856.61
#2025-08-07|1862.06
#2025-08-08|1867.55
#2025-08-11|1861.00
#2025-08-12|1874.13
#2025-08-13|1901.27
#2025-08-14|1899.26
#2025-08-15|1912.49
#2025-08-18|1909.16
#2025-08-19|1922.40
#2025-08-20|1930.00
#2025-08-21|1924.65
#2025-08-22|1943.46
#2025-08-25|1934.54
#2025-08-26|1928.02
#2025-08-27|1925.43
#2025-08-28|1926.72
#2025-08-29|1917.81
#2025-09-01|1916.03
#2025-09-02|1899.68
#2025-09-03|1891.63
#2025-09-04|1888.71
#2025-09-05|1900.78
#2025-09-08|1912.82
#2025-09-09|1903.73
#2025-09-10|1895.69
#2025-09-11|1918.77
#2025-09-12|1914.24
#2025-09-15|1909.40
#2025-09-16|1904.06
#2025-09-17|1910.63
#2025-09-18|1905.20
#2025-09-19|1904.20
#2025-09-22|1903.58
#2025-09-23|1904.04
#2025-09-24|1890.36
#2025-09-25|1878.37
#2025-09-26|1884.49
#2025-09-29|1890.82
#2025-09-30|1896.07
#2025-10-01|1883.99
#2025-10-02|1898.21
#2025-10-03|1902.26
#2025-10-06|1904.62
#2025-10-07|1903.31
#2025-10-08|1893.42
#2025-10-09|1881.34
#2025-10-10|1849.12
#2025-10-13|1859.47
#2025-10-14|1853.82
#2025-10-15|1860.18
#2025-10-16|1864.51
#2025-10-17|1869.23
#2025-10-20|1878.69
#2025-10-21|1870.50
#2025-10-22|1872.96
#2025-10-23|1878.80
#2025-10-24|1886.73
#2025-10-27|1881.28
#2025-10-28|1864.93
#2025-10-29|1839.64
#2025-10-30|1815.19
#2025-10-31|1801.05
#2025-11-03|1793.52
#2025-11-04|1789.78
#2025-11-05|1785.67
#2025-11-06|1786.66
#2025-11-07|1801.03
#2025-11-10|1811.54
#2025-11-11|1828.58
#2025-11-12|1841.07
#2025-11-13|1855.57
#2025-11-14|1837.81
#2025-11-17|1811.90
#2025-11-18|1784.43
#2025-11-19|1777.63
#2025-11-20|1770.08
#2025-11-21|1784.09
#2025-11-24|1780.99
#2025-11-25|1793.55
#2025-11-26|1809.25
#2025-11-27|1817.25
#2025-11-28|1831.79
#2025-12-01|1831.27
#2025-12-02|1824.53
#2025-12-03|1823.26
#2025-12-04|1818.64
#2025-12-05|1811.55
#2025-12-08|1789.06
#2025-12-09|1782.19
#2025-12-10|1795.88
#2025-12-11|1811.67
#2025-12-12|1834.65
#2025-12-15|1838.90
#2025-12-16|1827.03
#2025-12-17|1830.20
#2025-12-18|1823.70
#2025-12-19|1825.79
#2025-12-22|1842.83
#2025-12-23|1847.26
#2025-12-24|1850.02
#2025-12-25|1850.61
#2025-12-26|1849.67
#2025-12-29|1855.01
#2025-12-30|1850.85
#2025-12-31|1845.09
#2026-01-01|1844.88
#2026-01-02|1851.27
#2026-01-05|1856.86
#2026-01-06|1886.77
#2026-01-07|1879.94
#2026-01-08|1879.72
#2026-01-09|1890.39
#2026-01-12|1895.76
#2026-01-13|1908.28
#2026-01-14|1934.68
#2026-01-15|1942.51
#2026-01-16|1932.54
#2026-01-19|1931.74
#2026-01-20|1910.76
#2026-01-21|1930.31
#2026-01-22|1960.34
#2026-01-23|1969.63
#2026-01-26|1990.33
#2026-01-27|1992.00
#2026-01-28|1979.36
#2026-01-29|1978.37
#2026-01-30|1978.36