Table Data - Nasdaq North America Chemicals Net Total Return Index
| Title | Nasdaq North America Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5520N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 291.11 |
| 2001-04-02 | 293.42 |
| 2001-04-03 | 287.08 |
| 2001-04-04 | 293.56 |
| 2001-04-05 | 304.28 |
| 2001-04-06 | 298.47 |
| 2001-04-09 | 302.63 |
| 2001-04-10 | 313.56 |
| 2001-04-11 | 307.63 |
| 2001-04-12 | 309.61 |
| 2001-04-13 | . |
| 2001-04-16 | 309.68 |
| 2001-04-17 | 310.32 |
| 2001-04-18 | 319.27 |
| 2001-04-19 | 315.15 |
| 2001-04-20 | 310.79 |
| 2001-04-23 | 306.80 |
| 2001-04-24 | 308.25 |
| 2001-04-25 | 306.66 |
| 2001-04-26 | 313.28 |
| 2001-04-27 | 313.92 |
| 2001-04-30 | 309.22 |
| 2001-05-01 | 311.09 |
| 2001-05-02 | 314.89 |
| 2001-05-03 | 313.02 |
| 2001-05-04 | 319.85 |
| 2001-05-07 | 316.25 |
| 2001-05-08 | 319.38 |
| 2001-05-09 | 320.54 |
| 2001-05-10 | 325.04 |
| 2001-05-11 | 321.45 |
| 2001-05-14 | 324.26 |
| 2001-05-15 | 325.82 |
| 2001-05-16 | 339.46 |
| 2001-05-17 | 342.51 |
| 2001-05-18 | 338.69 |
| 2001-05-21 | 340.39 |
| 2001-05-22 | 337.80 |
| 2001-05-23 | 330.98 |
| 2001-05-24 | 323.32 |
| 2001-05-25 | 323.00 |
| 2001-05-28 | . |
| 2001-05-29 | 325.99 |
| 2001-05-30 | 320.97 |
| 2001-05-31 | 324.80 |
| 2001-06-01 | 323.78 |
| 2001-06-04 | 328.32 |
| 2001-06-05 | 328.36 |
| 2001-06-06 | 327.07 |
| 2001-06-07 | 329.51 |
| 2001-06-08 | 327.80 |
| 2001-06-11 | 325.75 |
| 2001-06-12 | 324.46 |
| 2001-06-13 | 325.34 |
| 2001-06-14 | 318.16 |
| 2001-06-15 | 316.25 |
| 2001-06-18 | 316.20 |
| 2001-06-19 | 318.58 |
| 2001-06-20 | 321.26 |
| 2001-06-21 | 318.29 |
| 2001-06-22 | 311.24 |
| 2001-06-25 | 307.58 |
| 2001-06-26 | 310.87 |
| 2001-06-27 | 313.26 |
| 2001-06-28 | 314.34 |
| 2001-06-29 | 316.98 |
| 2001-07-02 | 319.71 |
| 2001-07-03 | 316.24 |
| 2001-07-04 | . |
| 2001-07-05 | 316.79 |
| 2001-07-06 | 311.16 |
| 2001-07-09 | 313.77 |
| 2001-07-10 | 311.97 |
| 2001-07-11 | 310.84 |
| 2001-07-12 | 314.50 |
| 2001-07-13 | 313.04 |
| 2001-07-16 | 310.33 |
| 2001-07-17 | 310.89 |
| 2001-07-18 | 314.60 |
| 2001-07-19 | 318.22 |
| 2001-07-20 | 314.97 |
| 2001-07-23 | 308.66 |
| 2001-07-24 | 300.83 |
| 2001-07-25 | 306.70 |
| 2001-07-26 | 307.83 |
| 2001-07-27 | 304.23 |
| 2001-07-30 | 303.55 |
| 2001-07-31 | 310.14 |
| 2001-08-01 | 308.52 |
| 2001-08-02 | 312.46 |
| 2001-08-03 | 312.36 |
| 2001-08-06 | 311.12 |
| 2001-08-07 | 309.69 |
| 2001-08-08 | 304.48 |
| 2001-08-09 | 303.76 |
| 2001-08-10 | 308.24 |
| 2001-08-13 | 308.44 |
| 2001-08-14 | 308.93 |
| 2001-08-15 | 308.64 |
| 2001-08-16 | 305.75 |
| 2001-08-17 | 305.17 |
| 2001-08-20 | 304.62 |
| 2001-08-21 | 306.07 |
| 2001-08-22 | 306.80 |
| 2001-08-23 | 307.04 |
| 2001-08-24 | 313.91 |
| 2001-08-27 | 314.05 |
| 2001-08-28 | 309.89 |
| 2001-08-29 | 307.96 |
| 2001-08-30 | 304.57 |
| 2001-08-31 | 307.97 |
| 2001-09-03 | . |
| 2001-09-04 | 311.09 |
| 2001-09-05 | 309.78 |
| 2001-09-06 | 305.98 |
| 2001-09-07 | 298.55 |
| 2001-09-10 | 295.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 269.16 |
| 2001-09-18 | 270.32 |
| 2001-09-19 | 264.93 |
| 2001-09-20 | 255.58 |
| 2001-09-21 | 251.10 |
| 2001-09-24 | 265.63 |
| 2001-09-25 | 267.62 |
| 2001-09-26 | 265.80 |
| 2001-09-27 | 270.32 |
| 2001-09-28 | 279.46 |
| 2001-10-01 | 277.83 |
| 2001-10-02 | 279.50 |
| 2001-10-03 | 282.64 |
| 2001-10-04 | 281.00 |
| 2001-10-05 | 282.35 |
| 2001-10-08 | 278.75 |
| 2001-10-09 | 280.54 |
| 2001-10-10 | 288.52 |
| 2001-10-11 | 300.30 |
| 2001-10-12 | 297.35 |
| 2001-10-15 | 295.35 |
| 2001-10-16 | 297.53 |
| 2001-10-17 | 293.28 |
| 2001-10-18 | 292.70 |
| 2001-10-19 | 291.24 |
| 2001-10-22 | 299.14 |
| 2001-10-23 | 298.95 |
| 2001-10-24 | 296.12 |
| 2001-10-25 | 293.87 |
| 2001-10-26 | 298.31 |
| 2001-10-29 | 294.00 |
| 2001-10-30 | 289.79 |
| 2001-10-31 | 287.90 |
| 2001-11-01 | 295.11 |
| 2001-11-02 | 298.92 |
| 2001-11-05 | 299.74 |
| 2001-11-06 | 305.48 |
| 2001-11-07 | 305.73 |
| 2001-11-08 | 304.87 |
| 2001-11-09 | 304.97 |
| 2001-11-12 | 301.26 |
| 2001-11-13 | 309.09 |
| 2001-11-14 | 312.09 |
| 2001-11-15 | 316.92 |
| 2001-11-16 | 316.82 |
| 2001-11-19 | 322.42 |
| 2001-11-20 | 322.88 |
| 2001-11-21 | 319.42 |
| 2001-11-22 | . |
| 2001-11-23 | 323.80 |
| 2001-11-26 | 320.61 |
| 2001-11-27 | 319.96 |
| 2001-11-28 | 316.91 |
| 2001-11-29 | 316.98 |
| 2001-11-30 | 319.73 |
| 2001-12-03 | 315.53 |
| 2001-12-04 | 318.45 |
| 2001-12-05 | 327.50 |
| 2001-12-06 | 325.91 |
| 2001-12-07 | 320.70 |
| 2001-12-10 | 315.72 |
| 2001-12-11 | 318.99 |
| 2001-12-12 | 315.49 |
| 2001-12-13 | 308.36 |
| 2001-12-14 | 307.60 |
| 2001-12-17 | 312.27 |
| 2001-12-18 | 322.29 |
| 2001-12-19 | 318.42 |
| 2001-12-20 | 316.51 |
| 2001-12-21 | 312.45 |
| 2001-12-24 | 314.19 |
| 2001-12-25 | . |
| 2001-12-26 | 314.17 |
| 2001-12-27 | 314.52 |
| 2001-12-28 | 315.20 |
| 2001-12-31 | 314.77 |
| 2002-01-01 | . |
| 2002-01-02 | 315.36 |
| 2002-01-03 | 321.17 |
| 2002-01-04 | 328.41 |
| 2002-01-07 | 325.36 |
| 2002-01-08 | 321.52 |
| 2002-01-09 | 319.49 |
| 2002-01-10 | 310.45 |
| 2002-01-11 | 307.47 |
| 2002-01-14 | 296.18 |
| 2002-01-15 | 296.03 |
| 2002-01-16 | 286.29 |
| 2002-01-17 | 289.16 |
| 2002-01-18 | 289.17 |
| 2002-01-21 | . |
| 2002-01-22 | 287.75 |
| 2002-01-23 | 292.84 |
| 2002-01-24 | 302.18 |
| 2002-01-25 | 307.93 |
| 2002-01-28 | 304.38 |
| 2002-01-29 | 300.51 |
| 2002-01-30 | 305.92 |
| 2002-01-31 | 312.31 |
| 2002-02-01 | 310.33 |
| 2002-02-04 | 307.51 |
| 2002-02-05 | 302.56 |
| 2002-02-06 | 303.47 |
| 2002-02-07 | 302.51 |
| 2002-02-08 | 307.59 |
| 2002-02-11 | 316.14 |
| 2002-02-12 | 314.48 |
| 2002-02-13 | 314.63 |
| 2002-02-14 | 312.82 |
| 2002-02-15 | 318.84 |
| 2002-02-18 | . |
| 2002-02-19 | 315.05 |
| 2002-02-20 | 318.90 |
| 2002-02-21 | 318.82 |
| 2002-02-22 | 323.37 |
| 2002-02-25 | 324.26 |
| 2002-02-26 | 325.11 |
| 2002-02-27 | 326.88 |
| 2002-02-28 | 327.90 |
| 2002-03-01 | 332.95 |
| 2002-03-04 | 341.13 |
| 2002-03-05 | 332.29 |
| 2002-03-06 | 336.95 |
| 2002-03-07 | 336.44 |
| 2002-03-08 | 335.66 |
| 2002-03-11 | 336.87 |
| 2002-03-12 | 336.43 |
| 2002-03-13 | 334.50 |
| 2002-03-14 | 337.61 |
| 2002-03-15 | 342.33 |
| 2002-03-18 | 342.82 |
| 2002-03-19 | 347.12 |
| 2002-03-20 | 346.59 |
| 2002-03-21 | 341.64 |
| 2002-03-22 | 338.67 |
| 2002-03-25 | 333.58 |
| 2002-03-26 | 339.60 |
| 2002-03-27 | 346.06 |
| 2002-03-28 | 342.21 |
| 2002-03-29 | . |
| 2002-04-01 | 339.90 |
| 2002-04-02 | 339.14 |
| 2002-04-03 | 333.42 |
| 2002-04-04 | 328.93 |
| 2002-04-05 | 334.76 |
| 2002-04-08 | 335.24 |
| 2002-04-09 | 337.51 |
| 2002-04-10 | 344.37 |
| 2002-04-11 | 340.14 |
| 2002-04-12 | 340.94 |
| 2002-04-15 | 337.81 |
| 2002-04-16 | 344.50 |
| 2002-04-17 | 342.58 |
| 2002-04-18 | 338.64 |
| 2002-04-19 | 339.11 |
| 2002-04-22 | 331.08 |
| 2002-04-23 | 325.71 |
| 2002-04-24 | 325.63 |
| 2002-04-25 | 323.66 |
| 2002-04-26 | 324.26 |
| 2002-04-29 | 318.50 |
| 2002-04-30 | 327.15 |
| 2002-05-01 | 327.90 |
| 2002-05-02 | 334.40 |
| 2002-05-03 | 333.42 |
| 2002-05-06 | 329.41 |
| 2002-05-07 | 334.06 |
| 2002-05-08 | 337.53 |
| 2002-05-09 | 339.16 |
| 2002-05-10 | 335.90 |
| 2002-05-13 | 338.04 |
| 2002-05-14 | 345.04 |
| 2002-05-15 | 345.00 |
| 2002-05-16 | 343.24 |
| 2002-05-17 | 345.11 |
| 2002-05-20 | 340.92 |
| 2002-05-21 | 339.60 |
| 2002-05-22 | 341.90 |
| 2002-05-23 | 344.44 |
| 2002-05-24 | 340.86 |
| 2002-05-27 | . |
| 2002-05-28 | 337.54 |
| 2002-05-29 | 334.08 |
| 2002-05-30 | 332.21 |
| 2002-05-31 | 334.91 |
| 2002-06-03 | 326.56 |
| 2002-06-04 | 324.46 |
| 2002-06-05 | 329.70 |
| 2002-06-06 | 322.58 |
| 2002-06-07 | 328.13 |
| 2002-06-10 | 330.35 |
| 2002-06-11 | 324.60 |
| 2002-06-12 | 329.04 |
| 2002-06-13 | 322.67 |
| 2002-06-14 | 320.50 |
| 2002-06-17 | 329.56 |
| 2002-06-18 | 329.21 |
| 2002-06-19 | 327.03 |
| 2002-06-20 | 326.76 |
| 2002-06-21 | 321.35 |
| 2002-06-24 | 322.20 |
| 2002-06-25 | 323.48 |
| 2002-06-26 | 322.13 |
| 2002-06-27 | 329.34 |
| 2002-06-28 | 333.02 |
| 2002-07-01 | 332.51 |
| 2002-07-02 | 323.85 |
| 2002-07-03 | 321.38 |
| 2002-07-04 | . |
| 2002-07-05 | 331.46 |
| 2002-07-08 | 330.05 |
| 2002-07-09 | 324.60 |
| 2002-07-10 | 315.58 |
| 2002-07-11 | 310.07 |
| 2002-07-12 | 309.36 |
| 2002-07-15 | 303.22 |
| 2002-07-16 | 297.86 |
| 2002-07-17 | 300.46 |
| 2002-07-18 | 294.40 |
| 2002-07-19 | 280.96 |
| 2002-07-22 | 270.91 |
| 2002-07-23 | 269.03 |
| 2002-07-24 | 288.39 |
| 2002-07-25 | 298.87 |
| 2002-07-26 | 297.33 |
| 2002-07-29 | 312.31 |
| 2002-07-30 | 301.03 |
| 2002-07-31 | 301.33 |
| 2002-08-01 | 301.12 |
| 2002-08-02 | 286.45 |
| 2002-08-05 | 280.29 |
| 2002-08-06 | 292.09 |
| 2002-08-07 | 300.17 |
| 2002-08-08 | 306.70 |
| 2002-08-09 | 307.67 |
| 2002-08-12 | 305.88 |
| 2002-08-13 | 303.25 |
| 2002-08-14 | 312.20 |
| 2002-08-15 | 308.59 |
| 2002-08-16 | 306.58 |
| 2002-08-19 | 311.17 |
| 2002-08-20 | 305.16 |
| 2002-08-21 | 307.76 |
| 2002-08-22 | 312.08 |
| 2002-08-23 | 307.02 |
| 2002-08-26 | 311.16 |
| 2002-08-27 | 311.20 |
| 2002-08-28 | 302.84 |
| 2002-08-29 | 305.19 |
| 2002-08-30 | 306.64 |
| 2002-09-02 | . |
| 2002-09-03 | 297.11 |
| 2002-09-04 | 301.52 |
| 2002-09-05 | 291.78 |
| 2002-09-06 | 300.70 |
| 2002-09-09 | 301.51 |
| 2002-09-10 | 306.37 |
| 2002-09-11 | 307.24 |
| 2002-09-12 | 300.41 |
| 2002-09-13 | 298.94 |
| 2002-09-16 | 297.75 |
| 2002-09-17 | 294.17 |
| 2002-09-18 | 294.22 |
| 2002-09-19 | 286.05 |
| 2002-09-20 | 290.50 |
| 2002-09-23 | 284.72 |
| 2002-09-24 | 275.32 |
| 2002-09-25 | 283.70 |
| 2002-09-26 | 287.95 |
| 2002-09-27 | 278.95 |
| 2002-09-30 | 275.11 |
| 2002-10-01 | 294.12 |
| 2002-10-02 | 276.87 |
| 2002-10-03 | 277.36 |
| 2002-10-04 | 274.24 |
| 2002-10-07 | 268.96 |
| 2002-10-08 | 274.23 |
| 2002-10-09 | 262.65 |
| 2002-10-10 | 275.67 |
| 2002-10-11 | 285.47 |
| 2002-10-14 | 284.87 |
| 2002-10-15 | 297.35 |
| 2002-10-16 | 288.83 |
| 2002-10-17 | 298.63 |
| 2002-10-18 | 294.85 |
| 2002-10-21 | 302.92 |
| 2002-10-22 | 295.30 |
| 2002-10-23 | 293.09 |
| 2002-10-24 | 284.01 |
| 2002-10-25 | 292.91 |
| 2002-10-28 | 288.11 |
| 2002-10-29 | 285.66 |
| 2002-10-30 | 287.74 |
| 2002-10-31 | 288.35 |
| 2002-11-01 | 293.77 |
| 2002-11-04 | 290.42 |
| 2002-11-05 | 293.47 |
| 2002-11-06 | 300.99 |
| 2002-11-07 | 294.07 |
| 2002-11-08 | 290.73 |
| 2002-11-11 | 282.55 |
| 2002-11-12 | 287.32 |
| 2002-11-13 | 287.91 |
| 2002-11-14 | 295.91 |
| 2002-11-15 | 296.51 |
| 2002-11-18 | 293.16 |
| 2002-11-19 | 294.71 |
| 2002-11-20 | 297.36 |
| 2002-11-21 | 305.07 |
| 2002-11-22 | 299.93 |
| 2002-11-25 | 303.76 |
| 2002-11-26 | 299.71 |
| 2002-11-27 | 309.99 |
| 2002-11-28 | . |
| 2002-11-29 | 313.60 |
| 2002-12-02 | 308.65 |
| 2002-12-03 | 306.58 |
| 2002-12-04 | 305.61 |
| 2002-12-05 | 302.32 |
| 2002-12-06 | 306.03 |
| 2002-12-09 | 299.38 |
| 2002-12-10 | 302.49 |
| 2002-12-11 | 306.46 |
| 2002-12-12 | 301.64 |
| 2002-12-13 | 298.33 |
| 2002-12-16 | 309.27 |
| 2002-12-17 | 306.09 |
| 2002-12-18 | 300.52 |
| 2002-12-19 | 297.67 |
| 2002-12-20 | 302.29 |
| 2002-12-23 | 301.74 |
| 2002-12-24 | 301.47 |
| 2002-12-25 | . |
| 2002-12-26 | 302.18 |
| 2002-12-27 | 297.74 |
| 2002-12-30 | 299.69 |
| 2002-12-31 | 300.80 |
| 2003-01-01 | . |
| 2003-01-02 | 306.77 |
| 2003-01-03 | 306.19 |
| 2003-01-06 | 312.63 |
| 2003-01-07 | 311.20 |
| 2003-01-08 | 305.24 |
| 2003-01-09 | 309.86 |
| 2003-01-10 | 308.55 |
| 2003-01-13 | 307.92 |
| 2003-01-14 | 308.85 |
| 2003-01-15 | 302.95 |
| 2003-01-16 | 304.97 |
| 2003-01-17 | 301.94 |
| 2003-01-20 | . |
| 2003-01-21 | 297.94 |
| 2003-01-22 | 293.59 |
| 2003-01-23 | 296.09 |
| 2003-01-24 | 288.92 |
| 2003-01-27 | 280.72 |
| 2003-01-28 | 283.46 |
| 2003-01-29 | 283.34 |
| 2003-01-30 | 276.17 |
| 2003-01-31 | 283.14 |
| 2003-02-03 | 283.34 |
| 2003-02-04 | 281.05 |
| 2003-02-05 | 280.46 |
| 2003-02-06 | 277.11 |
| 2003-02-07 | 275.58 |
| 2003-02-10 | 277.17 |
| 2003-02-11 | 273.36 |
| 2003-02-12 | 270.51 |
| 2003-02-13 | 273.10 |
| 2003-02-14 | 273.94 |
| 2003-02-17 | . |
| 2003-02-18 | 279.02 |
| 2003-02-19 | 275.00 |
| 2003-02-20 | 271.92 |
| 2003-02-21 | 276.69 |
| 2003-02-24 | 270.12 |
| 2003-02-25 | 268.36 |
| 2003-02-26 | 269.81 |
| 2003-02-27 | 271.23 |
| 2003-02-28 | 271.94 |
| 2003-03-03 | 269.95 |
| 2003-03-04 | 263.11 |
| 2003-03-05 | 264.48 |
| 2003-03-06 | 260.06 |
| 2003-03-07 | 264.11 |
| 2003-03-10 | 259.49 |
| 2003-03-11 | 258.64 |
| 2003-03-12 | 258.76 |
| 2003-03-13 | 270.97 |
| 2003-03-14 | 271.91 |
| 2003-03-17 | 280.79 |
| 2003-03-18 | 286.81 |
| 2003-03-19 | 286.45 |
| 2003-03-20 | 286.41 |
| 2003-03-21 | 298.47 |
| 2003-03-24 | 287.24 |
| 2003-03-25 | 288.54 |
| 2003-03-26 | 288.63 |
| 2003-03-27 | 286.22 |
| 2003-03-28 | 285.98 |
| 2003-03-31 | 281.41 |
| 2003-04-01 | 284.61 |
| 2003-04-02 | 291.76 |
| 2003-04-03 | 288.70 |
| 2003-04-04 | 290.18 |
| 2003-04-07 | 291.60 |
| 2003-04-08 | 287.99 |
| 2003-04-09 | 282.69 |
| 2003-04-10 | 285.09 |
| 2003-04-11 | 284.32 |
| 2003-04-14 | 289.87 |
| 2003-04-15 | 293.69 |
| 2003-04-16 | 289.01 |
| 2003-04-17 | 292.00 |
| 2003-04-18 | . |
| 2003-04-21 | 292.61 |
| 2003-04-22 | 297.53 |
| 2003-04-23 | 300.99 |
| 2003-04-24 | 300.91 |
| 2003-04-25 | 294.79 |
| 2003-04-28 | 301.65 |
| 2003-04-29 | 303.82 |
| 2003-04-30 | 306.21 |
| 2003-05-01 | 303.57 |
| 2003-05-02 | 307.84 |
| 2003-05-05 | 307.13 |
| 2003-05-06 | 308.30 |
| 2003-05-07 | 305.54 |
| 2003-05-08 | 301.68 |
| 2003-05-09 | 306.69 |
| 2003-05-12 | 310.91 |
| 2003-05-13 | 308.95 |
| 2003-05-14 | 307.24 |
| 2003-05-15 | 307.71 |
| 2003-05-16 | 306.22 |
| 2003-05-19 | 299.53 |
| 2003-05-20 | 300.00 |
| 2003-05-21 | 299.22 |
| 2003-05-22 | 300.00 |
| 2003-05-23 | 300.62 |
| 2003-05-26 | . |
| 2003-05-27 | 306.12 |
| 2003-05-28 | 305.77 |
| 2003-05-29 | 303.23 |
| 2003-05-30 | 308.85 |
| 2003-06-02 | 310.80 |
| 2003-06-03 | 310.51 |
| 2003-06-04 | 314.69 |
| 2003-06-05 | 313.58 |
| 2003-06-06 | 312.11 |
| 2003-06-09 | 308.06 |
| 2003-06-10 | 310.73 |
| 2003-06-11 | 311.84 |
| 2003-06-12 | 314.61 |
| 2003-06-13 | 311.89 |
| 2003-06-16 | 317.58 |
| 2003-06-17 | 318.37 |
| 2003-06-18 | 315.37 |
| 2003-06-19 | 312.38 |
| 2003-06-20 | 311.33 |
| 2003-06-23 | 304.76 |
| 2003-06-24 | 305.32 |
| 2003-06-25 | 303.90 |
| 2003-06-26 | 307.56 |
| 2003-06-27 | 303.85 |
| 2003-06-30 | 303.87 |
| 2003-07-01 | 304.02 |
| 2003-07-02 | 307.18 |
| 2003-07-03 | 304.26 |
| 2003-07-04 | . |
| 2003-07-07 | 309.15 |
| 2003-07-08 | 308.81 |
| 2003-07-09 | 308.42 |
| 2003-07-10 | 303.98 |
| 2003-07-11 | 306.01 |
| 2003-07-14 | 307.79 |
| 2003-07-15 | 306.55 |
| 2003-07-16 | 305.13 |
| 2003-07-17 | 304.54 |
| 2003-07-18 | 310.98 |
| 2003-07-21 | 309.64 |
| 2003-07-22 | 314.73 |
| 2003-07-23 | 313.52 |
| 2003-07-24 | 318.54 |
| 2003-07-25 | 326.33 |
| 2003-07-28 | 326.66 |
| 2003-07-29 | 325.57 |
| 2003-07-30 | 325.36 |
| 2003-07-31 | 328.06 |
| 2003-08-01 | 324.69 |
| 2003-08-04 | 323.81 |
| 2003-08-05 | 319.29 |
| 2003-08-06 | 318.00 |
| 2003-08-07 | 317.54 |
| 2003-08-08 | 319.20 |
| 2003-08-11 | 320.26 |
| 2003-08-12 | 322.59 |
| 2003-08-13 | 321.54 |
| 2003-08-14 | 324.95 |
| 2003-08-15 | 324.42 |
| 2003-08-18 | 329.04 |
| 2003-08-19 | 331.67 |
| 2003-08-20 | 331.65 |
| 2003-08-21 | 333.91 |
| 2003-08-22 | 329.64 |
| 2003-08-25 | 328.48 |
| 2003-08-26 | 327.57 |
| 2003-08-27 | 327.97 |
| 2003-08-28 | 330.72 |
| 2003-08-29 | 331.52 |
| 2003-09-01 | . |
| 2003-09-02 | 335.55 |
| 2003-09-03 | 335.58 |
| 2003-09-04 | 333.38 |
| 2003-09-05 | 330.71 |
| 2003-09-08 | 334.09 |
| 2003-09-09 | 331.35 |
| 2003-09-10 | 326.14 |
| 2003-09-11 | 326.56 |
| 2003-09-12 | 331.04 |
| 2003-09-15 | 328.65 |
| 2003-09-16 | 330.66 |
| 2003-09-17 | 325.47 |
| 2003-09-18 | 326.45 |
| 2003-09-19 | 326.04 |
| 2003-09-22 | 319.87 |
| 2003-09-23 | 321.39 |
| 2003-09-24 | 315.04 |
| 2003-09-25 | 311.33 |
| 2003-09-26 | 311.65 |
| 2003-09-29 | 316.15 |
| 2003-09-30 | 312.90 |
| 2003-10-01 | 317.96 |
| 2003-10-02 | 319.08 |
| 2003-10-03 | 324.44 |
| 2003-10-06 | 324.82 |
| 2003-10-07 | 325.75 |
| 2003-10-08 | 326.26 |
| 2003-10-09 | 326.90 |
| 2003-10-10 | 325.26 |
| 2003-10-13 | 328.10 |
| 2003-10-14 | 328.76 |
| 2003-10-15 | 328.83 |
| 2003-10-16 | 330.49 |
| 2003-10-17 | 328.24 |
| 2003-10-20 | 329.84 |
| 2003-10-21 | 328.99 |
| 2003-10-22 | 321.09 |
| 2003-10-23 | 324.24 |
| 2003-10-24 | 323.12 |
| 2003-10-27 | 325.33 |
| 2003-10-28 | 326.98 |
| 2003-10-29 | 330.23 |
| 2003-10-30 | 335.41 |
| 2003-10-31 | 335.03 |
| 2003-11-03 | 336.31 |
| 2003-11-04 | 335.24 |
| 2003-11-05 | 335.48 |
| 2003-11-06 | 337.72 |
| 2003-11-07 | 337.93 |
| 2003-11-10 | 335.09 |
| 2003-11-11 | 334.62 |
| 2003-11-12 | 337.44 |
| 2003-11-13 | 337.34 |
| 2003-11-14 | 336.77 |
| 2003-11-17 | 334.55 |
| 2003-11-18 | 331.99 |
| 2003-11-19 | 333.53 |
| 2003-11-20 | 330.93 |
| 2003-11-21 | 330.94 |
| 2003-11-24 | 336.39 |
| 2003-11-25 | 341.29 |
| 2003-11-26 | 345.48 |
| 2003-11-27 | . |
| 2003-11-28 | 344.61 |
| 2003-12-01 | 353.79 |
| 2003-12-02 | 352.01 |
| 2003-12-03 | 354.70 |
| 2003-12-04 | 358.43 |
| 2003-12-05 | 354.30 |
| 2003-12-08 | 359.06 |
| 2003-12-09 | 360.97 |
| 2003-12-10 | 358.19 |
| 2003-12-11 | 361.14 |
| 2003-12-12 | 364.57 |
| 2003-12-15 | 362.35 |
| 2003-12-16 | 364.05 |
| 2003-12-17 | 363.26 |
| 2003-12-18 | 366.75 |
| 2003-12-19 | 365.45 |
| 2003-12-22 | 370.26 |
| 2003-12-23 | 371.80 |
| 2003-12-24 | 370.83 |
| 2003-12-25 | . |
| 2003-12-26 | 372.38 |
| 2003-12-29 | 376.95 |
| 2003-12-30 | 374.17 |
| 2003-12-31 | 375.69 |
| 2004-01-01 | . |
| 2004-01-02 | 373.83 |
| 2004-01-05 | 379.70 |
| 2004-01-06 | 377.07 |
| 2004-01-07 | 376.47 |
| 2004-01-08 | 380.17 |
| 2004-01-09 | 371.68 |
| 2004-01-12 | 374.19 |
| 2004-01-13 | 372.42 |
| 2004-01-14 | 374.69 |
| 2004-01-15 | 373.79 |
| 2004-01-16 | 374.40 |
| 2004-01-19 | . |
| 2004-01-20 | 373.12 |
| 2004-01-21 | 372.36 |
| 2004-01-22 | 366.28 |
| 2004-01-23 | 361.73 |
| 2004-01-26 | 365.41 |
| 2004-01-27 | 366.61 |
| 2004-01-28 | 367.42 |
| 2004-01-29 | 367.08 |
| 2004-01-30 | 369.16 |
| 2004-02-02 | 367.64 |
| 2004-02-03 | 364.28 |
| 2004-02-04 | 362.26 |
| 2004-02-05 | 366.94 |
| 2004-02-06 | 371.92 |
| 2004-02-09 | 371.81 |
| 2004-02-10 | 374.58 |
| 2004-02-11 | 379.89 |
| 2004-02-12 | 378.78 |
| 2004-02-13 | 374.79 |
| 2004-02-16 | . |
| 2004-02-17 | 377.96 |
| 2004-02-18 | 377.16 |
| 2004-02-19 | 377.80 |
| 2004-02-20 | 375.13 |
| 2004-02-23 | 375.10 |
| 2004-02-24 | 375.10 |
| 2004-02-25 | 377.66 |
| 2004-02-26 | 376.15 |
| 2004-02-27 | 377.13 |
| 2004-03-01 | 381.93 |
| 2004-03-02 | 378.36 |
| 2004-03-03 | 377.89 |
| 2004-03-04 | 378.66 |
| 2004-03-05 | 378.21 |
| 2004-03-08 | 375.60 |
| 2004-03-09 | 370.37 |
| 2004-03-10 | 361.67 |
| 2004-03-11 | 358.00 |
| 2004-03-12 | 362.52 |
| 2004-03-15 | 353.88 |
| 2004-03-16 | 356.15 |
| 2004-03-17 | 360.69 |
| 2004-03-18 | 359.14 |
| 2004-03-19 | 358.57 |
| 2004-03-22 | 351.51 |
| 2004-03-23 | 354.14 |
| 2004-03-24 | 354.42 |
| 2004-03-25 | 362.92 |
| 2004-03-26 | 361.38 |
| 2004-03-29 | 369.07 |
| 2004-03-30 | 370.49 |
| 2004-03-31 | 370.80 |
| 2004-04-01 | 373.92 |
| 2004-04-02 | 380.20 |
| 2004-04-05 | 381.49 |
| 2004-04-06 | 381.71 |
| 2004-04-07 | 377.70 |
| 2004-04-08 | 375.93 |
| 2004-04-09 | . |
| 2004-04-12 | 380.52 |
| 2004-04-13 | 374.86 |
| 2004-04-14 | 376.81 |
| 2004-04-15 | 378.81 |
| 2004-04-16 | 381.20 |
| 2004-04-19 | 381.69 |
| 2004-04-20 | 375.33 |
| 2004-04-21 | 375.46 |
| 2004-04-22 | 384.76 |
| 2004-04-23 | 382.98 |
| 2004-04-26 | 383.29 |
| 2004-04-27 | 383.80 |
| 2004-04-28 | 375.10 |
| 2004-04-29 | 369.93 |
| 2004-04-30 | 369.14 |
| 2004-05-03 | 369.39 |
| 2004-05-04 | 372.45 |
| 2004-05-05 | 371.58 |
| 2004-05-06 | 368.29 |
| 2004-05-07 | 357.84 |
| 2004-05-10 | 352.91 |
| 2004-05-11 | 358.24 |
| 2004-05-12 | 356.04 |
| 2004-05-13 | 358.53 |
| 2004-05-14 | 357.18 |
| 2004-05-17 | 351.18 |
| 2004-05-18 | 355.19 |
| 2004-05-19 | 355.48 |
| 2004-05-20 | 354.86 |
| 2004-05-21 | 357.84 |
| 2004-05-24 | 359.96 |
| 2004-05-25 | 366.06 |
| 2004-05-26 | 367.85 |
| 2004-05-27 | 372.15 |
| 2004-05-28 | 371.49 |
| 2004-05-31 | . |
| 2004-06-01 | 371.51 |
| 2004-06-02 | 374.17 |
| 2004-06-03 | 366.40 |
| 2004-06-04 | 370.81 |
| 2004-06-07 | 377.07 |
| 2004-06-08 | 378.49 |
| 2004-06-09 | 376.85 |
| 2004-06-10 | 377.23 |
| 2004-06-11 | . |
| 2004-06-14 | 373.19 |
| 2004-06-15 | 374.88 |
| 2004-06-16 | 375.17 |
| 2004-06-17 | 375.87 |
| 2004-06-18 | 380.52 |
| 2004-06-21 | 380.03 |
| 2004-06-22 | 380.16 |
| 2004-06-23 | 384.91 |
| 2004-06-24 | 383.07 |
| 2004-06-25 | 384.53 |
| 2004-06-28 | 385.25 |
| 2004-06-29 | 391.23 |
| 2004-06-30 | 392.89 |
| 2004-07-01 | 386.03 |
| 2004-07-02 | 384.34 |
| 2004-07-05 | . |
| 2004-07-06 | 380.63 |
| 2004-07-07 | 382.48 |
| 2004-07-08 | 378.93 |
| 2004-07-09 | 381.24 |
| 2004-07-12 | 381.82 |
| 2004-07-13 | 381.59 |
| 2004-07-14 | 381.42 |
| 2004-07-15 | 381.17 |
| 2004-07-16 | 381.03 |
| 2004-07-19 | 380.56 |
| 2004-07-20 | 382.60 |
| 2004-07-21 | 377.04 |
| 2004-07-22 | 373.80 |
| 2004-07-23 | 371.53 |
| 2004-07-26 | 368.55 |
| 2004-07-27 | 373.27 |
| 2004-07-28 | 375.26 |
| 2004-07-29 | 381.61 |
| 2004-07-30 | 379.43 |
| 2004-08-02 | 381.20 |
| 2004-08-03 | 378.99 |
| 2004-08-04 | 381.20 |
| 2004-08-05 | 374.24 |
| 2004-08-06 | 365.74 |
| 2004-08-09 | 367.50 |
| 2004-08-10 | 373.09 |
| 2004-08-11 | 372.63 |
| 2004-08-12 | 367.74 |
| 2004-08-13 | 365.03 |
| 2004-08-16 | 374.76 |
| 2004-08-17 | 375.25 |
| 2004-08-18 | 378.83 |
| 2004-08-19 | 377.51 |
| 2004-08-20 | 381.43 |
| 2004-08-23 | 379.24 |
| 2004-08-24 | 382.57 |
| 2004-08-25 | 387.77 |
| 2004-08-26 | 390.39 |
| 2004-08-27 | 390.78 |
| 2004-08-30 | 388.31 |
| 2004-08-31 | 391.11 |
| 2004-09-01 | 391.47 |
| 2004-09-02 | 396.94 |
| 2004-09-03 | 397.10 |
| 2004-09-06 | . |
| 2004-09-07 | 400.59 |
| 2004-09-08 | 394.95 |
| 2004-09-09 | 396.80 |
| 2004-09-10 | 395.77 |
| 2004-09-13 | 395.15 |
| 2004-09-14 | 393.06 |
| 2004-09-15 | 392.92 |
| 2004-09-16 | 396.25 |
| 2004-09-17 | 395.65 |
| 2004-09-20 | 395.93 |
| 2004-09-21 | 397.50 |
| 2004-09-22 | 393.35 |
| 2004-09-23 | 389.51 |
| 2004-09-24 | 393.11 |
| 2004-09-27 | 392.29 |
| 2004-09-28 | 401.19 |
| 2004-09-29 | 404.70 |
| 2004-09-30 | 408.49 |
| 2004-10-01 | 411.20 |
| 2004-10-04 | 411.44 |
| 2004-10-05 | 411.12 |
| 2004-10-06 | 416.40 |
| 2004-10-07 | 410.71 |
| 2004-10-08 | 408.12 |
| 2004-10-11 | 408.37 |
| 2004-10-12 | 406.45 |
| 2004-10-13 | 399.16 |
| 2004-10-14 | 398.48 |
| 2004-10-15 | 402.54 |
| 2004-10-18 | 404.62 |
| 2004-10-19 | 397.49 |
| 2004-10-20 | 397.72 |
| 2004-10-21 | 398.93 |
| 2004-10-22 | 398.49 |
| 2004-10-25 | 400.26 |
| 2004-10-26 | 402.97 |
| 2004-10-27 | 409.11 |
| 2004-10-28 | 405.25 |
| 2004-10-29 | 410.24 |
| 2004-11-01 | 410.24 |
| 2004-11-02 | 409.79 |
| 2004-11-03 | 414.88 |
| 2004-11-04 | 423.27 |
| 2004-11-05 | 424.44 |
| 2004-11-08 | 423.42 |
| 2004-11-09 | 426.80 |
| 2004-11-10 | 427.50 |
| 2004-11-11 | 431.19 |
| 2004-11-12 | 434.11 |
| 2004-11-15 | 432.55 |
| 2004-11-16 | 430.17 |
| 2004-11-17 | 433.68 |
| 2004-11-18 | 437.14 |
| 2004-11-19 | 434.30 |
| 2004-11-22 | 438.33 |
| 2004-11-23 | 438.72 |
| 2004-11-24 | 442.84 |
| 2004-11-25 | . |
| 2004-11-26 | 444.43 |
| 2004-11-29 | 445.13 |
| 2004-11-30 | 444.89 |
| 2004-12-01 | 450.66 |
| 2004-12-02 | 446.93 |
| 2004-12-03 | 446.63 |
| 2004-12-06 | 446.50 |
| 2004-12-07 | 437.05 |
| 2004-12-08 | 438.41 |
| 2004-12-09 | 441.39 |
| 2004-12-10 | 440.39 |
| 2004-12-13 | 446.90 |
| 2004-12-14 | 448.62 |
| 2004-12-15 | 453.84 |
| 2004-12-16 | 450.40 |
| 2004-12-17 | 448.62 |
| 2004-12-20 | 451.51 |
| 2004-12-21 | 457.17 |
| 2004-12-22 | 458.79 |
| 2004-12-23 | 459.46 |
| 2004-12-24 | . |
| 2004-12-27 | 458.31 |
| 2004-12-28 | 461.18 |
| 2004-12-29 | 459.93 |
| 2004-12-30 | 459.84 |
| 2004-12-31 | 458.19 |
| 2005-01-03 | 455.46 |
| 2005-01-04 | 443.42 |
| 2005-01-05 | 436.16 |
| 2005-01-06 | 441.44 |
| 2005-01-07 | 439.72 |
| 2005-01-10 | 442.27 |
| 2005-01-11 | 437.25 |
| 2005-01-12 | 440.56 |
| 2005-01-13 | 438.52 |
| 2005-01-14 | 443.40 |
| 2005-01-17 | . |
| 2005-01-18 | 447.77 |
| 2005-01-19 | 445.32 |
| 2005-01-20 | 443.66 |
| 2005-01-21 | 441.93 |
| 2005-01-24 | 435.24 |
| 2005-01-25 | 438.18 |
| 2005-01-26 | 440.19 |
| 2005-01-27 | 441.66 |
#2005-01-28| 443.47
#2005-01-31| 449.42
#2005-02-01| 453.33
#2005-02-02| 457.15
#2005-02-03| 455.19
#2005-02-04| 460.57
#2005-02-07| 462.13
#2005-02-08| 461.21
#2005-02-09| 456.10
#2005-02-10| 462.81
#2005-02-11| 467.28
#2005-02-14| 468.61
#2005-02-15| 472.19
#2005-02-16| 474.25
#2005-02-17| 471.78
#2005-02-18| 476.38
#2005-02-21| .
#2005-02-22| 468.85
#2005-02-23| 475.25
#2005-02-24| 481.77
#2005-02-25| 488.73
#2005-02-28| 483.05
#2005-03-01| 485.69
#2005-03-02| 483.22
#2005-03-03| 484.41
#2005-03-04| 496.08
#2005-03-07| 492.99
#2005-03-08| 492.13
#2005-03-09| 495.23
#2005-03-10| 490.41
#2005-03-11| 488.96
#2005-03-14| 488.88
#2005-03-15| 483.27
#2005-03-16| 472.55
#2005-03-17| 477.51
#2005-03-18| 478.97
#2005-03-21| 475.04
#2005-03-22| 476.23
#2005-03-23| 473.01
#2005-03-24| 472.49
#2005-03-25| .
#2005-03-28| 472.13
#2005-03-29| 463.18
#2005-03-30| 469.96
#2005-03-31| 473.59
#2005-04-01| 470.55
#2005-04-04| 468.81
#2005-04-05| 470.88
#2005-04-06| 471.73
#2005-04-07| 473.92
#2005-04-08| 466.77
#2005-04-11| 464.92
#2005-04-12| 464.16
#2005-04-13| 452.32
#2005-04-14| 439.91
#2005-04-15| 428.73
#2005-04-18| 433.93
#2005-04-19| 441.54
#2005-04-20| 433.06
#2005-04-21| 443.12
#2005-04-22| 438.35
#2005-04-25| 444.65
#2005-04-26| 436.65
#2005-04-27| 432.19
#2005-04-28| 429.31
#2005-04-29| 439.80
#2005-05-02| 444.27
#2005-05-03| 446.54
#2005-05-04| 455.27
#2005-05-05| 454.45
#2005-05-06| 455.03
#2005-05-09| 455.87
#2005-05-10| 449.74
#2005-05-11| 450.06
#2005-05-12| 438.53
#2005-05-13| 432.02
#2005-05-16| 431.93
#2005-05-17| 436.98
#2005-05-18| 448.17
#2005-05-19| 447.24
#2005-05-20| 444.19
#2005-05-23| 447.98
#2005-05-24| 446.59
#2005-05-25| 441.63
#2005-05-26| 445.00
#2005-05-27| 444.65
#2005-05-30| .
#2005-05-31| 441.82
#2005-06-01| 448.68
#2005-06-02| 446.89
#2005-06-03| 444.33
#2005-06-06| 444.63
#2005-06-07| 447.48
#2005-06-08| 445.54
#2005-06-09| 445.44
#2005-06-10| 448.09
#2005-06-13| 449.72
#2005-06-14| 453.60
#2005-06-15| 457.03
#2005-06-16| 462.99
#2005-06-17| 460.19
#2005-06-20| 455.58
#2005-06-21| 452.55
#2005-06-22| 454.06
#2005-06-23| 444.42
#2005-06-24| 439.58
#2005-06-27| 439.45
#2005-06-28| 447.21
#2005-06-29| 446.44
#2005-06-30| 440.42
#2005-07-01| 439.06
#2005-07-04| .
#2005-07-05| 439.57
#2005-07-06| 438.43
#2005-07-07| 439.24
#2005-07-08| 448.99
#2005-07-11| 455.27
#2005-07-12| 455.16
#2005-07-13| 453.76
#2005-07-14| 455.23
#2005-07-15| 454.55
#2005-07-18| 452.82
#2005-07-19| 458.57
#2005-07-20| 465.06
#2005-07-21| 460.63
#2005-07-22| 463.87
#2005-07-25| 459.86
#2005-07-26| 450.04
#2005-07-27| 457.07
#2005-07-28| 464.50
#2005-07-29| 461.95
#2005-08-01| 460.39
#2005-08-02| 465.12
#2005-08-03| 466.73
#2005-08-04| 461.64
#2005-08-05| 459.82
#2005-08-08| 459.35
#2005-08-09| 461.95
#2005-08-10| 461.20
#2005-08-11| 465.10
#2005-08-12| 461.24
#2005-08-15| 460.98
#2005-08-16| 452.50
#2005-08-17| 452.57
#2005-08-18| 449.02
#2005-08-19| 450.48
#2005-08-22| 449.86
#2005-08-23| 443.34
#2005-08-24| 440.33
#2005-08-25| 438.11
#2005-08-26| 435.05
#2005-08-29| 436.86
#2005-08-30| 433.25
#2005-08-31| 435.64
#2005-09-01| 434.84
#2005-09-02| 433.31
#2005-09-05| .
#2005-09-06| 436.69
#2005-09-07| 441.98
#2005-09-08| 440.86
#2005-09-09| 443.36
#2005-09-12| 443.49
#2005-09-13| 438.47
#2005-09-14| 437.91
#2005-09-15| 433.71
#2005-09-16| 435.06
#2005-09-19| 429.89
#2005-09-20| 423.46
#2005-09-21| 414.28
#2005-09-22| 415.18
#2005-09-23| 420.01
#2005-09-26| 418.75
#2005-09-27| 419.33
#2005-09-28| 416.90
#2005-09-29| 419.59
#2005-09-30| 425.22
#2005-10-03| 423.92
#2005-10-04| 420.53
#2005-10-05| 410.70
#2005-10-06| 408.32
#2005-10-07| 413.04
#2005-10-10| 411.68
#2005-10-11| 410.78
#2005-10-12| 409.29
#2005-10-13| 410.15
#2005-10-14| 411.24
#2005-10-17| 411.93
#2005-10-18| 406.69
#2005-10-19| 410.65
#2005-10-20| 410.78
#2005-10-21| 413.77
#2005-10-24| 422.76
#2005-10-25| 422.14
#2005-10-26| 425.27
#2005-10-27| 421.04
#2005-10-28| 429.18
#2005-10-31| 432.76
#2005-11-01| 432.26
#2005-11-02| 436.67
#2005-11-03| 435.06
#2005-11-04| 435.42
#2005-11-07| 434.86
#2005-11-08| 432.77
#2005-11-09| 431.77
#2005-11-10| 438.36
#2005-11-11| 442.30
#2005-11-14| 441.08
#2005-11-15| 440.88
#2005-11-16| 436.08
#2005-11-17| 441.72
#2005-11-18| 444.37
#2005-11-21| 445.47
#2005-11-22| 448.39
#2005-11-23| 446.80
#2005-11-24| .
#2005-11-25| 448.28
#2005-11-28| 445.67
#2005-11-29| 449.50
#2005-11-30| 444.10
#2005-12-01| 450.95
#2005-12-02| 450.56
#2005-12-05| 450.77
#2005-12-06| 453.47
#2005-12-07| 451.46
#2005-12-08| 451.35
#2005-12-09| 450.42
#2005-12-12| 451.71
#2005-12-13| 455.60
#2005-12-14| 454.17
#2005-12-15| 450.88
#2005-12-16| 446.05
#2005-12-19| 443.85
#2005-12-20| 442.59
#2005-12-21| 448.92
#2005-12-22| 452.73
#2005-12-23| 454.48
#2005-12-26| .
#2005-12-27| 451.24
#2005-12-28| 452.90
#2005-12-29| 452.05
#2005-12-30| 448.94
#2006-01-02| .
#2006-01-03| 457.30
#2006-01-04| 455.70
#2006-01-05| 458.62
#2006-01-06| 464.39
#2006-01-09| 463.30
#2006-01-10| 462.17
#2006-01-11| 458.89
#2006-01-12| 452.83
#2006-01-13| 451.91
#2006-01-16| .
#2006-01-17| 452.61
#2006-01-18| 449.40
#2006-01-19| 454.86
#2006-01-20| 449.46
#2006-01-23| 453.64
#2006-01-24| 458.42
#2006-01-25| 458.24
#2006-01-26| 462.19
#2006-01-27| 463.05
#2006-01-30| 464.74
#2006-01-31| 465.15
#2006-02-01| 466.93
#2006-02-02| 460.60
#2006-02-03| 457.63
#2006-02-06| 460.28
#2006-02-07| 455.20
#2006-02-08| 456.95
#2006-02-09| 458.54
#2006-02-10| 461.88
#2006-02-13| 458.00
#2006-02-14| 466.30
#2006-02-15| 467.54
#2006-02-16| 471.76
#2006-02-17| 472.25
#2006-02-20| .
#2006-02-21| 470.59
#2006-02-22| 470.20
#2006-02-23| 470.54
#2006-02-24| 469.16
#2006-02-27| 470.38
#2006-02-28| 466.85
#2006-03-01| 473.35
#2006-03-02| 473.97
#2006-03-03| 474.11
#2006-03-06| 468.99
#2006-03-07| 466.31
#2006-03-08| 460.89
#2006-03-09| 460.19
#2006-03-10| 465.96
#2006-03-13| 466.87
#2006-03-14| 472.37
#2006-03-15| 476.91
#2006-03-16| 478.39
#2006-03-17| 477.19
#2006-03-20| 474.90
#2006-03-21| 471.91
#2006-03-22| 474.58
#2006-03-23| 472.59
#2006-03-24| 470.77
#2006-03-27| 469.42
#2006-03-28| 468.61
#2006-03-29| 473.04
#2006-03-30| 473.40
#2006-03-31| 471.95
#2006-04-03| 474.81
#2006-04-04| 475.82
#2006-04-05| 479.10
#2006-04-06| 479.67
#2006-04-07| 474.82
#2006-04-10| 473.83
#2006-04-11| 469.53
#2006-04-12| 470.85
#2006-04-13| 472.38
#2006-04-14| .
#2006-04-17| 471.32
#2006-04-18| 480.05
#2006-04-19| 484.27
#2006-04-20| 486.91
#2006-04-21| 490.39
#2006-04-24| 487.94
#2006-04-25| 486.79
#2006-04-26| 486.44
#2006-04-27| 486.37
#2006-04-28| 484.50
#2006-05-01| 486.78
#2006-05-02| 492.53
#2006-05-03| 494.67
#2006-05-04| 496.45
#2006-05-05| 500.61
#2006-05-08| 502.10
#2006-05-09| 504.85
#2006-05-10| 501.85
#2006-05-11| 496.92
#2006-05-12| 488.12
#2006-05-15| 486.35
#2006-05-16| 487.62
#2006-05-17| 479.62
#2006-05-18| 475.77
#2006-05-19| 477.15
#2006-05-22| 470.32
#2006-05-23| 469.42
#2006-05-24| 467.81
#2006-05-25| 473.37
#2006-05-26| 477.89
#2006-05-29| .
#2006-05-30| 469.87
#2006-05-31| 475.68
#2006-06-01| 480.72
#2006-06-02| 484.00
#2006-06-05| 472.73
#2006-06-06| 469.80
#2006-06-07| 461.65
#2006-06-08| 459.39
#2006-06-09| 455.58
#2006-06-12| 447.87
#2006-06-13| 441.27
#2006-06-14| 446.28
#2006-06-15| 458.31
#2006-06-16| 455.59
#2006-06-19| 447.72
#2006-06-20| 448.48
#2006-06-21| 457.07
#2006-06-22| 455.75
#2006-06-23| 465.05
#2006-06-26| 467.37
#2006-06-27| 461.22
#2006-06-28| 460.55
#2006-06-29| 474.68
#2006-06-30| 476.31
#2006-07-03| 480.06
#2006-07-04| .
#2006-07-05| 475.17
#2006-07-06| 474.66
#2006-07-07| 468.97
#2006-07-10| 471.06
#2006-07-11| 474.01
#2006-07-12| 469.71
#2006-07-13| 460.14
#2006-07-14| 458.28
#2006-07-17| 456.69
#2006-07-18| 459.32
#2006-07-19| 469.08
#2006-07-20| 461.08
#2006-07-21| 456.39
#2006-07-24| 464.03
#2006-07-25| 466.17
#2006-07-26| 465.49
#2006-07-27| 457.21
#2006-07-28| 464.47
#2006-07-31| 463.92
#2006-08-01| 459.44
#2006-08-02| 465.71
#2006-08-03| 469.47
#2006-08-04| 469.12
#2006-08-07| 468.82
#2006-08-08| 465.96
#2006-08-09| 465.54
#2006-08-10| 466.85
#2006-08-11| 464.68
#2006-08-14| 466.31
#2006-08-15| 474.42
#2006-08-16| 482.01
#2006-08-17| 483.30
#2006-08-18| 482.95
#2006-08-21| 479.53
#2006-08-22| 480.40
#2006-08-23| 479.44
#2006-08-24| 476.06
#2006-08-25| 476.21
#2006-08-28| 478.42
#2006-08-29| 481.62
#2006-08-30| 484.04
#2006-08-31| 486.43
#2006-09-01| 490.97
#2006-09-04| .
#2006-09-05| 489.68
#2006-09-06| 484.32
#2006-09-07| 478.82
#2006-09-08| 483.27
#2006-09-11| 476.17
#2006-09-12| 482.39
#2006-09-13| 484.55
#2006-09-14| 487.58
#2006-09-15| 489.31
#2006-09-18| 493.51
#2006-09-19| 492.04
#2006-09-20| 498.97
#2006-09-21| 493.66
#2006-09-22| 493.96
#2006-09-25| 498.81
#2006-09-26| 505.13
#2006-09-27| 504.41
#2006-09-28| 506.73
#2006-09-29| 501.66
#2006-10-02| 500.39
#2006-10-03| 500.67
#2006-10-04| 503.07
#2006-10-05| 507.05
#2006-10-06| 509.32
#2006-10-09| 513.16
#2006-10-10| 513.68
#2006-10-11| 507.52
#2006-10-12| 513.38
#2006-10-13| 515.99
#2006-10-16| 519.91
#2006-10-17| 514.82
#2006-10-18| 517.08
#2006-10-19| 519.26
#2006-10-20| 517.07
#2006-10-23| 518.17
#2006-10-24| 520.72
#2006-10-25| 521.66
#2006-10-26| 525.61
#2006-10-27| 523.59
#2006-10-30| 529.00
#2006-10-31| 526.14
#2006-11-01| 525.05
#2006-11-02| 528.42
#2006-11-03| 525.88
#2006-11-06| 531.91
#2006-11-07| 531.93
#2006-11-08| 535.36
#2006-11-09| 534.67
#2006-11-10| 534.06
#2006-11-13| 540.17
#2006-11-14| 541.80
#2006-11-15| 544.18
#2006-11-16| 546.41
#2006-11-17| 543.45
#2006-11-20| 543.55
#2006-11-21| 544.36
#2006-11-22| 549.21
#2006-11-23| .
#2006-11-24| 549.08
#2006-11-27| 538.52
#2006-11-28| 538.79
#2006-11-29| 543.63
#2006-11-30| 541.53
#2006-12-01| 539.35
#2006-12-04| 545.33
#2006-12-05| 546.82
#2006-12-06| 546.86
#2006-12-07| 547.33
#2006-12-08| 547.51
#2006-12-11| 547.41
#2006-12-12| 544.17
#2006-12-13| 544.89
#2006-12-14| 549.48
#2006-12-15| 553.21
#2006-12-18| 549.83
#2006-12-19| 552.12
#2006-12-20| 556.18
#2006-12-21| 550.38
#2006-12-22| 547.68
#2006-12-25| .
#2006-12-26| 553.14
#2006-12-27| 559.08
#2006-12-28| 557.39
#2006-12-29| 553.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 556.24
#2007-01-04| 550.73
#2007-01-05| 545.57
#2007-01-08| 544.58
#2007-01-09| 544.24
#2007-01-10| 544.53
#2007-01-11| 552.99
#2007-01-12| 561.62
#2007-01-15| .
#2007-01-16| 565.70
#2007-01-17| 566.77
#2007-01-18| 564.87
#2007-01-19| 569.11
#2007-01-22| 563.29
#2007-01-23| 568.07
#2007-01-24| 575.58
#2007-01-25| 568.65
#2007-01-26| 568.22
#2007-01-29| 570.22
#2007-01-30| 569.15
#2007-01-31| 574.53
#2007-02-01| 580.37
#2007-02-02| 578.82
#2007-02-05| 572.96
#2007-02-06| 577.67
#2007-02-07| 579.54
#2007-02-08| 576.95
#2007-02-09| 578.94
#2007-02-12| 579.53
#2007-02-13| 587.50
#2007-02-14| 590.70
#2007-02-15| 593.29
#2007-02-16| 595.97
#2007-02-19| .
#2007-02-20| 601.40
#2007-02-21| 603.95
#2007-02-22| 600.72
#2007-02-23| 602.67
#2007-02-26| 604.35
#2007-02-27| 582.00
#2007-02-28| 582.13
#2007-03-01| 578.10
#2007-03-02| 567.40
#2007-03-05| 561.62
#2007-03-06| 573.54
#2007-03-07| 572.36
#2007-03-08| 579.25
#2007-03-09| 583.17
#2007-03-12| 588.57
#2007-03-13| 573.49
#2007-03-14| 575.82
#2007-03-15| 583.31
#2007-03-16| 576.82
#2007-03-19| 584.56
#2007-03-20| 589.82
#2007-03-21| 597.91
#2007-03-22| 596.64
#2007-03-23| 597.48
#2007-03-26| 602.30
#2007-03-27| 593.52
#2007-03-28| 588.83
#2007-03-29| 589.36
#2007-03-30| 589.83
#2007-04-02| 589.76
#2007-04-03| 595.94
#2007-04-04| 596.44
#2007-04-05| 596.54
#2007-04-06| .
#2007-04-09| 603.87
#2007-04-10| 597.22
#2007-04-11| 593.51
#2007-04-12| 602.27
#2007-04-13| 603.51
#2007-04-16| 611.08
#2007-04-17| 607.76
#2007-04-18| 605.74
#2007-04-19| 603.67
#2007-04-20| 609.63
#2007-04-23| 608.63
#2007-04-24| 609.84
#2007-04-25| 618.30
#2007-04-26| 616.03
#2007-04-27| 614.88
#2007-04-30| 602.58
#2007-05-01| 599.85
#2007-05-02| 608.68
#2007-05-03| 616.16
#2007-05-04| 615.60
#2007-05-07| 619.95
#2007-05-08| 618.26
#2007-05-09| 622.08
#2007-05-10| 614.51
#2007-05-11| 620.72
#2007-05-14| 619.13
#2007-05-15| 624.16
#2007-05-16| 629.96
#2007-05-17| 633.03
#2007-05-18| 635.89
#2007-05-21| 636.73
#2007-05-22| 636.31
#2007-05-23| 632.97
#2007-05-24| 622.06
#2007-05-25| 629.26
#2007-05-28| .
#2007-05-29| 627.98
#2007-05-30| 636.67
#2007-05-31| 637.11
#2007-06-01| 644.10
#2007-06-04| 645.36
#2007-06-05| 646.72
#2007-06-06| 636.82
#2007-06-07| 624.65
#2007-06-08| 634.69
#2007-06-11| 634.66
#2007-06-12| 628.28
#2007-06-13| 642.56
#2007-06-14| 645.44
#2007-06-15| 654.72
#2007-06-18| 657.02
#2007-06-19| 662.46
#2007-06-20| 655.01
#2007-06-21| 662.21
#2007-06-22| 658.91
#2007-06-25| 655.69
#2007-06-26| 653.34
#2007-06-27| 653.57
#2007-06-28| 654.85
#2007-06-29| 657.43
#2007-07-02| 667.89
#2007-07-03| 667.48
#2007-07-04| .
#2007-07-05| 670.22
#2007-07-06| 672.32
#2007-07-09| 674.39
#2007-07-10| 661.73
#2007-07-11| 666.22
#2007-07-12| 679.11
#2007-07-13| 687.75
#2007-07-16| 686.15
#2007-07-17| 697.61
#2007-07-18| 698.39
#2007-07-19| 700.53
#2007-07-20| 693.18
#2007-07-23| 695.44
#2007-07-24| 676.48
#2007-07-25| 670.57
#2007-07-26| 655.08
#2007-07-27| 640.47
#2007-07-30| 654.25
#2007-07-31| 650.81
#2007-08-01| 656.76
#2007-08-02| 659.12
#2007-08-03| 646.66
#2007-08-06| 653.42
#2007-08-07| 656.09
#2007-08-08| 668.21
#2007-08-09| 650.28
#2007-08-10| 654.78
#2007-08-13| 654.47
#2007-08-14| 641.24
#2007-08-15| 622.70
#2007-08-16| 617.81
#2007-08-17| 625.74
#2007-08-20| 637.24
#2007-08-21| 641.50
#2007-08-22| 658.44
#2007-08-23| 655.07
#2007-08-24| 665.54
#2007-08-27| 661.36
#2007-08-28| 643.37
#2007-08-29| 658.08
#2007-08-30| 658.40
#2007-08-31| 667.37
#2007-09-03| .
#2007-09-04| 674.09
#2007-09-05| 668.82
#2007-09-06| 671.98
#2007-09-07| 656.38
#2007-09-10| 652.63
#2007-09-11| 661.73
#2007-09-12| 662.77
#2007-09-13| 663.82
#2007-09-14| 666.62
#2007-09-17| 668.40
#2007-09-18| 691.64
#2007-09-19| 702.44
#2007-09-20| 701.25
#2007-09-21| 708.63
#2007-09-24| 704.62
#2007-09-25| 708.12
#2007-09-26| 718.69
#2007-09-27| 724.82
#2007-09-28| 723.86
#2007-10-01| 734.28
#2007-10-02| 726.63
#2007-10-03| 715.35
#2007-10-04| 720.92
#2007-10-05| 730.74
#2007-10-08| 728.17
#2007-10-09| 743.11
#2007-10-10| 738.98
#2007-10-11| 738.19
#2007-10-12| 751.60
#2007-10-15| 742.95
#2007-10-16| 737.91
#2007-10-17| 733.69
#2007-10-18| 739.88
#2007-10-19| 722.47
#2007-10-22| 719.62
#2007-10-23| 730.84
#2007-10-24| 733.24
#2007-10-25| 740.91
#2007-10-26| 750.03
#2007-10-29| 758.48
#2007-10-30| 746.95
#2007-10-31| 764.43
#2007-11-01| 743.45
#2007-11-02| 748.74
#2007-11-05| 742.02
#2007-11-06| 759.14
#2007-11-07| 745.08
#2007-11-08| 753.03
#2007-11-09| 733.59
#2007-11-12| 702.08
#2007-11-13| 720.20
#2007-11-14| 725.97
#2007-11-15| 707.99
#2007-11-16| 710.40
#2007-11-19| 688.58
#2007-11-20| 699.12
#2007-11-21| 681.93
#2007-11-22| .
#2007-11-23| 695.02
#2007-11-26| 686.48
#2007-11-27| 696.81
#2007-11-28| 730.41
#2007-11-29| 731.78
#2007-11-30| 738.73
#2007-12-03| 745.60
#2007-12-04| 742.42
#2007-12-05| 757.04
#2007-12-06| 768.13
#2007-12-07| 770.61
#2007-12-10| 781.70
#2007-12-11| 755.75
#2007-12-12| 760.80
#2007-12-13| 769.82
#2007-12-14| 757.90
#2007-12-17| 743.46
#2007-12-18| 745.03
#2007-12-19| 743.41
#2007-12-20| 764.93
#2007-12-21| 778.44
#2007-12-24| 791.00
#2007-12-25| .
#2007-12-26| 792.92
#2007-12-27| 787.68
#2007-12-28| 786.81
#2007-12-31| 780.33
#2008-01-01| .
#2008-01-02| 773.97
#2008-01-03| 786.66
#2008-01-04| 768.91
#2008-01-07| 766.79
#2008-01-08| 755.30
#2008-01-09| 758.87
#2008-01-10| 763.59
#2008-01-11| 760.41
#2008-01-14| 791.29
#2008-01-15| 765.24
#2008-01-16| 733.70
#2008-01-17| 687.64
#2008-01-18| 696.56
#2008-01-21| .
#2008-01-22| 689.13
#2008-01-23| 698.63
#2008-01-24| 720.61
#2008-01-25| 724.98
#2008-01-28| 742.78
#2008-01-29| 744.61
#2008-01-30| 735.92
#2008-01-31| 748.88
#2008-02-01| 766.84
#2008-02-04| 765.32
#2008-02-05| 738.57
#2008-02-06| 736.18
#2008-02-07| 734.36
#2008-02-08| 744.79
#2008-02-11| 760.03
#2008-02-12| 771.21
#2008-02-13| 772.29
#2008-02-14| 772.21
#2008-02-15| 769.80
#2008-02-18| .
#2008-02-19| 785.82
#2008-02-20| 791.71
#2008-02-21| 781.88
#2008-02-22| 784.17
#2008-02-25| 809.51
#2008-02-26| 806.30
#2008-02-27| 804.01
#2008-02-28| 800.93
#2008-02-29| 781.49
#2008-03-03| 786.06
#2008-03-04| 771.23
#2008-03-05| 785.99
#2008-03-06| 777.22
#2008-03-07| 748.08
#2008-03-10| 717.20
#2008-03-11| 762.63
#2008-03-12| 758.69
#2008-03-13| 773.16
#2008-03-14| 762.96
#2008-03-17| 747.33
#2008-03-18| 778.77
#2008-03-19| 730.59
#2008-03-20| 724.81
#2008-03-21| .
#2008-03-24| 752.22
#2008-03-25| 775.10
#2008-03-26| 775.79
#2008-03-27| 769.59
#2008-03-28| 766.74
#2008-03-31| 762.55
#2008-04-01| 779.61
#2008-04-02| 783.48
#2008-04-03| 800.50
#2008-04-04| 814.99
#2008-04-07| 817.48
#2008-04-08| 823.55
#2008-04-09| 817.66
#2008-04-10| 824.29
#2008-04-11| 819.69
#2008-04-14| 827.51
#2008-04-15| 830.05
#2008-04-16| 872.84
#2008-04-17| 863.83
#2008-04-18| 883.41
#2008-04-21| 892.21
#2008-04-22| 881.66
#2008-04-23| 860.07
#2008-04-24| 841.87
#2008-04-25| 873.43
#2008-04-28| 849.52
#2008-04-29| 817.25
#2008-04-30| 825.75
#2008-05-01| 825.30
#2008-05-02| 836.19
#2008-05-05| 845.44
#2008-05-06| 856.23
#2008-05-07| 845.99
#2008-05-08| 858.14
#2008-05-09| 850.97
#2008-05-12| 863.69
#2008-05-13| 861.55
#2008-05-14| 870.42
#2008-05-15| 879.05
#2008-05-16| 886.09
#2008-05-19| 876.47
#2008-05-20| 877.64
#2008-05-21| 851.90
#2008-05-22| 858.80
#2008-05-23| 846.40
#2008-05-26| .
#2008-05-27| 835.39
#2008-05-28| 862.56
#2008-05-29| 860.94
#2008-05-30| 868.88
#2008-06-02| 867.55
#2008-06-03| 879.40
#2008-06-04| 878.11
#2008-06-05| 907.53
#2008-06-06| 887.79
#2008-06-09| 898.74
#2008-06-10| 890.62
#2008-06-11| 888.51
#2008-06-12| 892.05
#2008-06-13| 910.44
#2008-06-16| 913.87
#2008-06-17| 932.07
#2008-06-18| 923.30
#2008-06-19| 914.38
#2008-06-20| 905.56
#2008-06-23| 914.90
#2008-06-24| 881.97
#2008-06-25| 879.12
#2008-06-26| 853.89
#2008-06-27| 861.62
#2008-06-30| 859.14
#2008-07-01| 855.58
#2008-07-02| 815.08
#2008-07-03| 820.25
#2008-07-04| .
#2008-07-07| 810.19
#2008-07-08| 818.46
#2008-07-09| 816.63
#2008-07-10| 836.81
#2008-07-11| 836.88
#2008-07-14| 841.59
#2008-07-15| 833.05
#2008-07-16| 839.54
#2008-07-17| 838.44
#2008-07-18| 828.99
#2008-07-21| 853.61
#2008-07-22| 851.05
#2008-07-23| 824.14
#2008-07-24| 808.73
#2008-07-25| 820.51
#2008-07-28| 810.28
#2008-07-29| 821.50
#2008-07-30| 853.44
#2008-07-31| 835.35
#2008-08-01| 820.34
#2008-08-04| 792.77
#2008-08-05| 785.15
#2008-08-06| 798.00
#2008-08-07| 785.81
#2008-08-08| 788.95
#2008-08-11| 782.30
#2008-08-12| 790.64
#2008-08-13| 813.40
#2008-08-14| 808.36
#2008-08-15| 795.08
#2008-08-18| 794.98
#2008-08-19| 794.03
#2008-08-20| 805.80
#2008-08-21| 814.65
#2008-08-22| 813.09
#2008-08-25| 800.07
#2008-08-26| 803.95
#2008-08-27| 810.08
#2008-08-28| 814.64
#2008-08-29| 804.77
#2008-09-01| .
#2008-09-02| 785.04
#2008-09-03| 775.40
#2008-09-04| 750.61
#2008-09-05| 769.31
#2008-09-08| 760.50
#2008-09-09| 725.22
#2008-09-10| 735.32
#2008-09-11| 757.05
#2008-09-12| 782.49
#2008-09-15| 745.67
#2008-09-16| 771.47
#2008-09-17| 740.36
#2008-09-18| 753.61
#2008-09-19| 803.09
#2008-09-22| 785.25
#2008-09-23| 748.05
#2008-09-24| 744.57
#2008-09-25| 736.34
#2008-09-26| 709.02
#2008-09-29| 648.68
#2008-09-30| 666.39
#2008-10-01| 660.41
#2008-10-02| 589.32
#2008-10-03| 587.31
#2008-10-06| 560.53
#2008-10-07| 536.95
#2008-10-08| 546.99
#2008-10-09| 515.33
#2008-10-10| 502.58
#2008-10-13| 556.58
#2008-10-14| 557.35
#2008-10-15| 490.27
#2008-10-16| 512.06
#2008-10-17| 508.69
#2008-10-20| 545.14
#2008-10-21| 509.60
#2008-10-22| 471.90
#2008-10-23| 472.01
#2008-10-24| 456.93
#2008-10-27| 430.06
#2008-10-28| 471.75
#2008-10-29| 494.10
#2008-10-30| 515.18
#2008-10-31| 521.99
#2008-11-03| 520.00
#2008-11-04| 545.64
#2008-11-05| 514.16
#2008-11-06| 487.21
#2008-11-07| 504.77
#2008-11-10| 500.03
#2008-11-11| 481.01
#2008-11-12| 447.72
#2008-11-13| 480.76
#2008-11-14| 457.83
#2008-11-17| 447.30
#2008-11-18| 447.17
#2008-11-19| 414.22
#2008-11-20| 369.20
#2008-11-21| 394.58
#2008-11-24| 411.47
#2008-11-25| 418.16
#2008-11-26| 432.16
#2008-11-27| .
#2008-11-28| 437.50
#2008-12-01| 393.52
#2008-12-02| 407.12
#2008-12-03| 408.22
#2008-12-04| 396.70
#2008-12-05| 410.90
#2008-12-08| 441.86
#2008-12-09| 436.26
#2008-12-10| 450.13
#2008-12-11| 429.81
#2008-12-12| 438.28
#2008-12-15| 434.82
#2008-12-16| 462.04
#2008-12-17| 463.21
#2008-12-18| 445.80
#2008-12-19| 439.75
#2008-12-22| 424.15
#2008-12-23| 422.76
#2008-12-24| 421.02
#2008-12-25| .
#2008-12-26| 425.37
#2008-12-29| 416.30
#2008-12-30| 430.41
#2008-12-31| 436.50
#2009-01-01| .
#2009-01-02| 455.71
#2009-01-05| 461.67
#2009-01-06| 474.39
#2009-01-07| 458.22
#2009-01-08| 462.15
#2009-01-09| 456.10
#2009-01-12| 437.18
#2009-01-13| 439.28
#2009-01-14| 421.06
#2009-01-15| 430.11
#2009-01-16| 438.26
#2009-01-19| .
#2009-01-20| 411.25
#2009-01-21| 425.18
#2009-01-22| 421.33
#2009-01-23| 427.67
#2009-01-26| 423.14
#2009-01-27| 422.28
#2009-01-28| 438.02
#2009-01-29| 424.60
#2009-01-30| 409.05
#2009-02-02| 404.80
#2009-02-03| 410.20
#2009-02-04| 416.96
#2009-02-05| 432.11
#2009-02-06| 446.50
#2009-02-09| 447.71
#2009-02-10| 434.94
#2009-02-11| 429.89
#2009-02-12| 434.82
#2009-02-13| 430.13
#2009-02-16| .
#2009-02-17| 406.29
#2009-02-18| 408.16
#2009-02-19| 407.33
#2009-02-20| 403.16
#2009-02-23| 375.63
#2009-02-24| 394.23
#2009-02-25| 383.64
#2009-02-26| 383.36
#2009-02-27| 380.84
#2009-03-02| 355.12
#2009-03-03| 358.09
#2009-03-04| 367.58
#2009-03-05| 348.72
#2009-03-06| 352.81
#2009-03-09| 355.38
#2009-03-10| 382.20
#2009-03-11| 390.20
#2009-03-12| 398.29
#2009-03-13| 402.68
#2009-03-16| 403.71
#2009-03-17| 412.67
#2009-03-18| 418.70
#2009-03-19| 423.36
#2009-03-20| 412.00
#2009-03-23| 437.31
#2009-03-24| 438.17
#2009-03-25| 443.49
#2009-03-26| 460.54
#2009-03-27| 450.30
#2009-03-30| 431.03
#2009-03-31| 435.11
#2009-04-01| 447.73
#2009-04-02| 464.82
#2009-04-03| 477.38
#2009-04-06| 469.41
#2009-04-07| 451.35
#2009-04-08| 462.46
#2009-04-09| 481.70
#2009-04-10| .
#2009-04-13| 485.08
#2009-04-14| 480.98
#2009-04-15| 487.15
#2009-04-16| 495.49
#2009-04-17| 494.28
#2009-04-20| 468.16
#2009-04-21| 477.97
#2009-04-22| 481.05
#2009-04-23| 479.82
#2009-04-24| 501.84
#2009-04-27| 491.82
#2009-04-28| 493.06
#2009-04-29| 506.29
#2009-04-30| 517.42
#2009-05-01| 520.04
#2009-05-04| 544.62
#2009-05-05| 537.28
#2009-05-06| 533.73
#2009-05-07| 522.68
#2009-05-08| 535.45
#2009-05-11| 528.30
#2009-05-12| 535.28
#2009-05-13| 518.35
#2009-05-14| 533.43
#2009-05-15| 533.52
#2009-05-18| 551.42
#2009-05-19| 559.80
#2009-05-20| 560.77
#2009-05-21| 541.50
#2009-05-22| 551.01
#2009-05-25| .
#2009-05-26| 562.51
#2009-05-27| 548.48
#2009-05-28| 552.22
#2009-05-29| 561.00
#2009-06-01| 579.17
#2009-06-02| 582.53
#2009-06-03| 562.86
#2009-06-04| 571.11
#2009-06-05| 564.97
#2009-06-08| 554.56
#2009-06-09| 569.38
#2009-06-10| 567.03
#2009-06-11| 573.88
#2009-06-12| 566.86
#2009-06-15| 548.02
#2009-06-16| 533.69
#2009-06-17| 518.31
#2009-06-18| 521.60
#2009-06-19| 519.59
#2009-06-22| 493.85
#2009-06-23| 502.46
#2009-06-24| 508.90
#2009-06-25| 517.21
#2009-06-26| 519.22
#2009-06-29| 526.35
#2009-06-30| 519.03
#2009-07-01| 521.67
#2009-07-02| 510.35
#2009-07-03| .
#2009-07-06| 510.58
#2009-07-07| 493.62
#2009-07-08| 491.97
#2009-07-09| 499.00
#2009-07-10| 490.40
#2009-07-13| 501.04
#2009-07-14| 503.23
#2009-07-15| 523.44
#2009-07-16| 535.26
#2009-07-17| 536.42
#2009-07-20| 544.82
#2009-07-21| 549.03
#2009-07-22| 551.32
#2009-07-23| 576.82
#2009-07-24| 581.04
#2009-07-27| 583.57
#2009-07-28| 578.64
#2009-07-29| 571.30
#2009-07-30| 590.48
#2009-07-31| 592.59
#2009-08-03| 608.83
#2009-08-04| 613.59
#2009-08-05| 618.18
#2009-08-06| 614.20
#2009-08-07| 616.88
#2009-08-10| 610.02
#2009-08-11| 607.19
#2009-08-12| 613.11
#2009-08-13| 622.28
#2009-08-14| 611.04
#2009-08-17| 587.76
#2009-08-18| 597.24
#2009-08-19| 604.27
#2009-08-20| 606.67
#2009-08-21| 620.12
#2009-08-24| 616.53
#2009-08-25| 611.50
#2009-08-26| 609.75
#2009-08-27| 606.99
#2009-08-28| 610.21
#2009-08-31| 600.92
#2009-09-01| 587.59
#2009-09-02| 588.23
#2009-09-03| 594.93
#2009-09-04| 602.90
#2009-09-07| .
#2009-09-08| 613.07
#2009-09-09| 617.78
#2009-09-10| 622.64
#2009-09-11| 622.42
#2009-09-14| 631.61
#2009-09-15| 647.94
#2009-09-16| 658.71
#2009-09-17| 662.24
#2009-09-18| 664.31
#2009-09-21| 656.70
#2009-09-22| 663.06
#2009-09-23| 651.70
#2009-09-24| 641.95
#2009-09-25| 633.20
#2009-09-28| 648.79
#2009-09-29| 647.82
#2009-09-30| 643.81
#2009-10-01| 618.19
#2009-10-02| 612.01
#2009-10-05| 622.92
#2009-10-06| 635.75
#2009-10-07| 636.43
#2009-10-08| 650.17
#2009-10-09| 651.57
#2009-10-12| 654.76
#2009-10-13| 654.60
#2009-10-14| 670.94
#2009-10-15| 672.62
#2009-10-16| 669.32
#2009-10-19| 684.33
#2009-10-20| 676.52
#2009-10-21| 666.71
#2009-10-22| 678.44
#2009-10-23| 660.34
#2009-10-26| 648.95
#2009-10-27| 646.71
#2009-10-28| 626.18
#2009-10-29| 644.84
#2009-10-30| 619.68
#2009-11-02| 625.25
#2009-11-03| 631.10
#2009-11-04| 627.95
#2009-11-05| 646.39
#2009-11-06| 648.22
#2009-11-09| 667.69
#2009-11-10| 665.58
#2009-11-11| 672.54
#2009-11-12| 674.03
#2009-11-13| 677.12
#2009-11-16| 688.59
#2009-11-17| 697.89
#2009-11-18| 699.33
#2009-11-19| 686.63
#2009-11-20| 688.20
#2009-11-23| 691.42
#2009-11-24| 685.83
#2009-11-25| 695.28
#2009-11-26| .
#2009-11-27| 679.45
#2009-11-30| 683.07
#2009-12-01| 695.20
#2009-12-02| 709.32
#2009-12-03| 696.98
#2009-12-04| 690.08
#2009-12-07| 697.85
#2009-12-08| 688.32
#2009-12-09| 696.11
#2009-12-10| 693.51
#2009-12-11| 691.19
#2009-12-14| 696.05
#2009-12-15| 689.92
#2009-12-16| 698.24
#2009-12-17| 679.00
#2009-12-18| 669.67
#2009-12-21| 678.11
#2009-12-22| 683.38
#2009-12-23| 691.87
#2009-12-24| 695.80
#2009-12-25| .
#2009-12-28| 700.00
#2009-12-29| 699.49
#2009-12-30| 698.15
#2009-12-31| 689.42
#2010-01-01| .
#2010-01-04| 710.08
#2010-01-05| 718.41
#2010-01-06| 726.79
#2010-01-07| 729.21
#2010-01-08| 730.67
#2010-01-11| 733.04
#2010-01-12| 720.83
#2010-01-13| 726.55
#2010-01-14| 719.14
#2010-01-15| 714.87
#2010-01-18| .
#2010-01-19| 726.62
#2010-01-20| 719.11
#2010-01-21| 700.70
#2010-01-22| 685.31
#2010-01-25| 691.74
#2010-01-26| 688.45
#2010-01-27| 685.76
#2010-01-28| 670.57
#2010-01-29| 656.90
#2010-02-01| 676.91
#2010-02-02| 678.11
#2010-02-03| 680.37
#2010-02-04| 655.71
#2010-02-05| 658.75
#2010-02-08| 650.50
#2010-02-09| 667.22
#2010-02-10| 666.88
#2010-02-11| 677.04
#2010-02-12| 680.16
#2010-02-15| .
#2010-02-16| 694.19
#2010-02-17| 699.22
#2010-02-18| 704.72
#2010-02-19| 705.17
#2010-02-22| 703.50
#2010-02-23| 693.36
#2010-02-24| 694.28
#2010-02-25| 692.71
#2010-02-26| 693.01
#2010-03-01| 705.12
#2010-03-02| 714.78
#2010-03-03| 719.64
#2010-03-04| 720.06
#2010-03-05| 731.38
#2010-03-08| 730.77
#2010-03-09| 728.01
#2010-03-10| 730.18
#2010-03-11| 729.38
#2010-03-12| 744.65
#2010-03-15| 742.95
#2010-03-16| 750.42
#2010-03-17| 753.13
#2010-03-18| 747.70
#2010-03-19| 737.76
#2010-03-22| 747.83
#2010-03-23| 752.47
#2010-03-24| 754.34
#2010-03-25| 743.82
#2010-03-26| 746.59
#2010-03-29| 748.82
#2010-03-30| 750.77
#2010-03-31| 746.13
#2010-04-01| 752.60
#2010-04-02| .
#2010-04-05| 758.99
#2010-04-06| 761.67
#2010-04-07| 757.23
#2010-04-08| 758.10
#2010-04-09| 763.21
#2010-04-12| 760.00
#2010-04-13| 755.98
#2010-04-14| 760.95
#2010-04-15| 765.21
#2010-04-16| 752.20
#2010-04-19| 752.46
#2010-04-20| 759.38
#2010-04-21| 758.06
#2010-04-22| 761.47
#2010-04-23| 772.92
#2010-04-26| 773.01
#2010-04-27| 753.49
#2010-04-28| 761.54
#2010-04-29| 773.92
#2010-04-30| 759.51
#2010-05-03| 764.25
#2010-05-04| 735.32
#2010-05-05| 723.03
#2010-05-06| 699.93
#2010-05-07| 686.54
#2010-05-10| 720.07
#2010-05-11| 715.70
#2010-05-12| 735.14
#2010-05-13| 725.95
#2010-05-14| 706.29
#2010-05-17| 703.77
#2010-05-18| 697.89
#2010-05-19| 689.11
#2010-05-20| 661.84
#2010-05-21| 676.63
#2010-05-24| 667.78
#2010-05-25| 669.37
#2010-05-26| 669.38
#2010-05-27| 700.67
#2010-05-28| 688.50
#2010-05-31| .
#2010-06-01| 668.73
#2010-06-02| 686.00
#2010-06-03| 680.45
#2010-06-04| 654.23
#2010-06-07| 644.41
#2010-06-08| 651.94
#2010-06-09| 656.89
#2010-06-10| 681.34
#2010-06-11| 687.81
#2010-06-14| 681.37
#2010-06-15| 699.14
#2010-06-16| 698.92
#2010-06-17| 696.80
#2010-06-18| 699.53
#2010-06-21| 699.62
#2010-06-22| 686.90
#2010-06-23| 683.51
#2010-06-24| 666.35
#2010-06-25| 669.51
#2010-06-28| 665.35
#2010-06-29| 641.83
#2010-06-30| 632.54
#2010-07-01| 630.61
#2010-07-02| 626.76
#2010-07-05| .
#2010-07-06| 626.19
#2010-07-07| 650.36
#2010-07-08| 668.78
#2010-07-09| 681.25
#2010-07-12| 674.60
#2010-07-13| 690.81
#2010-07-14| 688.26
#2010-07-15| 692.43
#2010-07-16| 673.09
#2010-07-19| 672.62
#2010-07-20| 686.64
#2010-07-21| 684.63
#2010-07-22| 702.28
#2010-07-23| 715.04
#2010-07-26| 721.60
#2010-07-27| 721.45
#2010-07-28| 720.74
#2010-07-29| 728.51
#2010-07-30| 731.69
#2010-08-02| 747.79
#2010-08-03| 736.22
#2010-08-04| 746.91
#2010-08-05| 751.96
#2010-08-06| 747.88
#2010-08-09| 754.54
#2010-08-10| 746.42
#2010-08-11| 724.58
#2010-08-12| 728.29
#2010-08-13| 727.34
#2010-08-16| 729.17
#2010-08-17| 768.70
#2010-08-18| 773.49
#2010-08-19| 760.01
#2010-08-20| 757.48
#2010-08-23| 754.80
#2010-08-24| 740.09
#2010-08-25| 737.52
#2010-08-26| 739.99
#2010-08-27| 758.86
#2010-08-30| 750.98
#2010-08-31| 754.40
#2010-09-01| 773.54
#2010-09-02| 779.63
#2010-09-03| 788.99
#2010-09-06| .
#2010-09-07| 779.64
#2010-09-08| 785.53
#2010-09-09| 784.18
#2010-09-10| 785.89
#2010-09-13| 797.39
#2010-09-14| 797.79
#2010-09-15| 796.71
#2010-09-16| 805.36
#2010-09-17| 807.10
#2010-09-20| 818.24
#2010-09-21| 812.51
#2010-09-22| 814.49
#2010-09-23| 807.02
#2010-09-24| 825.60
#2010-09-27| 825.66
#2010-09-28| 828.89
#2010-09-29| 821.39
#2010-09-30| 818.36
#2010-10-01| 820.43
#2010-10-04| 814.91
#2010-10-05| 835.63
#2010-10-06| 836.67
#2010-10-07| 835.54
#2010-10-08| 852.26
#2010-10-11| 852.03
#2010-10-12| 858.40
#2010-10-13| 866.78
#2010-10-14| 859.52
#2010-10-15| 859.88
#2010-10-18| 861.00
#2010-10-19| 845.56
#2010-10-20| 862.48
#2010-10-21| 868.83
#2010-10-22| 861.79
#2010-10-25| 878.81
#2010-10-26| 878.95
#2010-10-27| 870.73
#2010-10-28| 863.41
#2010-10-29| 870.38
#2010-11-01| 870.86
#2010-11-02| 876.93
#2010-11-03| 873.54
#2010-11-04| 885.64
#2010-11-05| 885.87
#2010-11-08| 888.38
#2010-11-09| 878.91
#2010-11-10| 879.73
#2010-11-11| 882.59
#2010-11-12| 864.29
#2010-11-15| 858.12
#2010-11-16| 843.47
#2010-11-17| 846.82
#2010-11-18| 867.25
#2010-11-19| 871.27
#2010-11-22| 870.77
#2010-11-23| 859.44
#2010-11-24| 879.41
#2010-11-25| .
#2010-11-26| 871.83
#2010-11-29| 872.27
#2010-11-30| 869.98
#2010-12-01| 889.12
#2010-12-02| 895.92
#2010-12-03| 902.04
#2010-12-06| 901.28
#2010-12-07| 900.23
#2010-12-08| 892.96
#2010-12-09| 893.81
#2010-12-10| 898.65
#2010-12-13| 896.13
#2010-12-14| 896.17
#2010-12-15| 897.50
#2010-12-16| 904.70
#2010-12-17| 905.00
#2010-12-20| 906.03
#2010-12-21| 917.33
#2010-12-22| 916.55
#2010-12-23| 920.37
#2010-12-24| .
#2010-12-27| 919.84
#2010-12-28| 921.81
#2010-12-29| 932.56
#2010-12-30| 932.87
#2010-12-31| 934.38
#2011-01-03| 942.19
#2011-01-04| 934.67
#2011-01-05| 942.03
#2011-01-06| 947.76
#2011-01-07| 943.18
#2011-01-10| 941.12
#2011-01-11| 940.47
#2011-01-12| 956.69
#2011-01-13| 955.34
#2011-01-14| 962.62
#2011-01-17| .
#2011-01-18| 969.34
#2011-01-19| 944.19
#2011-01-20| 923.19
#2011-01-21| 924.31
#2011-01-24| 935.15
#2011-01-25| 934.60
#2011-01-26| 950.15
#2011-01-27| 953.63
#2011-01-28| 945.32
#2011-01-31| 957.69
#2011-02-01| 981.51
#2011-02-02| 982.53
#2011-02-03| 980.21
#2011-02-04| 981.68
#2011-02-07| 992.79
#2011-02-08| 995.52
#2011-02-09| 992.11
#2011-02-10|1000.40
#2011-02-11|1009.57
#2011-02-14|1015.18
#2011-02-15|1001.39
#2011-02-16|1014.13
#2011-02-17|1021.73
#2011-02-18|1013.43
#2011-02-21| .
#2011-02-22| 977.88
#2011-02-23| 968.17
#2011-02-24| 966.55
#2011-02-25| 987.94
#2011-02-28|1000.53
#2011-03-01| 982.32
#2011-03-02| 986.61
#2011-03-03|1007.88
#2011-03-04| 999.19
#2011-03-07| 981.50
#2011-03-08| 989.00
#2011-03-09| 975.11
#2011-03-10| 952.28
#2011-03-11| 957.46
#2011-03-14| 962.11
#2011-03-15| 955.94
#2011-03-16| 945.07
#2011-03-17| 958.98
#2011-03-18| 962.75
#2011-03-21| 980.30
#2011-03-22| 973.98
#2011-03-23| 978.49
#2011-03-24| 984.94
#2011-03-25| 996.83
#2011-03-28| 991.76
#2011-03-29|1000.82
#2011-03-30|1013.30
#2011-03-31|1017.34
#2011-04-01|1025.53
#2011-04-04|1036.73
#2011-04-05|1042.66
#2011-04-06|1037.27
#2011-04-07|1030.54
#2011-04-08|1026.43
#2011-04-11|1014.23
#2011-04-12| 997.29
#2011-04-13| 998.31
#2011-04-14| 998.76
#2011-04-15|1008.00
#2011-04-18| 994.87
#2011-04-19|1014.66
#2011-04-20|1027.17
#2011-04-21|1041.19
#2011-04-22| .
#2011-04-25|1039.83
#2011-04-26|1050.65
#2011-04-27|1045.48
#2011-04-28|1048.94
#2011-04-29|1055.60
#2011-05-02|1049.63
#2011-05-03|1029.20
#2011-05-04|1012.19
#2011-05-05|1005.71
#2011-05-06|1019.18
#2011-05-09|1029.25
#2011-05-10|1037.44
#2011-05-11|1013.65
#2011-05-12|1005.98
#2011-05-13| 997.84
#2011-05-16| 994.94
#2011-05-17| 987.20
#2011-05-18|1007.55
#2011-05-19|1005.37
#2011-05-20| 992.10
#2011-05-23| 981.05
#2011-05-24| 982.55
#2011-05-25|1001.10
#2011-05-26|1002.62
#2011-05-27|1013.75
#2011-05-30| .
#2011-05-31|1026.13
#2011-06-01| 998.48
#2011-06-02|1000.77
#2011-06-03| 985.50
#2011-06-06| 974.09
#2011-06-07| 976.86
#2011-06-08| 968.01
#2011-06-09| 985.05
#2011-06-10| 975.28
#2011-06-13| 970.73
#2011-06-14| 989.49
#2011-06-15| 969.83
#2011-06-16| 956.47
#2011-06-17| 952.06
#2011-06-20| 966.37
#2011-06-21| 994.22
#2011-06-22| 987.44
#2011-06-23| 986.56
#2011-06-24| 983.84
#2011-06-27| 990.81
#2011-06-28|1006.26
#2011-06-29|1020.17
#2011-06-30|1027.82
#2011-07-01|1036.89
#2011-07-04| .
#2011-07-05|1039.29
#2011-07-06|1042.68
#2011-07-07|1055.63
#2011-07-08|1052.13
#2011-07-11|1029.80
#2011-07-12|1021.97
#2011-07-13|1029.17
#2011-07-14|1021.28
#2011-07-15|1030.10
#2011-07-18|1017.04
#2011-07-19|1034.92
#2011-07-20|1034.84
#2011-07-21|1049.10
#2011-07-22|1044.40
#2011-07-25|1042.00
#2011-07-26|1032.63
#2011-07-27|1008.39
#2011-07-28|1009.03
#2011-07-29|1000.08
#2011-08-01| 999.43
#2011-08-02| 967.57
#2011-08-03| 973.07
#2011-08-04| 907.94
#2011-08-05| 901.71
#2011-08-08| 834.27
#2011-08-09| 882.98
#2011-08-10| 857.26
#2011-08-11| 902.14
#2011-08-12| 910.86
#2011-08-15| 923.88
#2011-08-16| 908.76
#2011-08-17| 908.29
#2011-08-18| 854.00
#2011-08-19| 837.27
#2011-08-22| 834.63
#2011-08-23| 868.10
#2011-08-24| 880.40
#2011-08-25| 871.70
#2011-08-26| 892.23
#2011-08-29| 926.68
#2011-08-30| 933.70
#2011-08-31| 930.28
#2011-09-01| 921.11
#2011-09-02| 903.48
#2011-09-05| .
#2011-09-06| 896.40
#2011-09-07| 917.49
#2011-09-08| 905.95
#2011-09-09| 879.81
#2011-09-12| 870.08
#2011-09-13| 883.78
#2011-09-14| 899.60
#2011-09-15| 912.25
#2011-09-16| 914.36
#2011-09-19| 899.99
#2011-09-20| 887.87
#2011-09-21| 849.09
#2011-09-22| 799.16
#2011-09-23| 795.39
#2011-09-26| 818.60
#2011-09-27| 840.46
#2011-09-28| 804.36
#2011-09-29| 806.35
#2011-09-30| 773.72
#2011-10-03| 746.71
#2011-10-04| 771.53
#2011-10-05| 802.83
#2011-10-06| 822.93
#2011-10-07| 810.08
#2011-10-10| 838.21
#2011-10-11| 850.12
#2011-10-12| 864.30
#2011-10-13| 858.56
#2011-10-14| 881.05
#2011-10-17| 855.20
#2011-10-18| 875.93
#2011-10-19| 851.61
#2011-10-20| 855.61
#2011-10-21| 879.57
#2011-10-24| 898.08
#2011-10-25| 872.24
#2011-10-26| 889.88
#2011-10-27| 936.71
#2011-10-28| 938.19
#2011-10-31| 902.21
#2011-11-01| 872.73
#2011-11-02| 896.55
#2011-11-03| 915.12
#2011-11-04| 910.68
#2011-11-07| 915.19
#2011-11-08| 924.88
#2011-11-09| 882.21
#2011-11-10| 888.61
#2011-11-11| 908.87
#2011-11-14| 900.47
#2011-11-15| 898.90
#2011-11-16| 881.26
#2011-11-17| 851.06
#2011-11-18| 854.80
#2011-11-21| 838.99
#2011-11-22| 834.03
#2011-11-23| 814.10
#2011-11-24| .
#2011-11-25| 808.53
#2011-11-28| 838.07
#2011-11-29| 837.81
#2011-11-30| 883.93
#2011-12-01| 878.00
#2011-12-02| 870.96
#2011-12-05| 879.07
#2011-12-06| 885.06
#2011-12-07| 887.11
#2011-12-08| 859.89
#2011-12-09| 862.95
#2011-12-12| 845.68
#2011-12-13| 836.30
#2011-12-14| 821.22
#2011-12-15| 830.02
#2011-12-16| 838.21
#2011-12-19| 824.94
#2011-12-20| 858.60
#2011-12-21| 859.99
#2011-12-22| 874.63
#2011-12-23| 884.57
#2011-12-26| .
#2011-12-27| 885.95
#2011-12-28| 866.62
#2011-12-29| 876.53
#2011-12-30| 876.55
#2012-01-02| .
#2012-01-03| 900.73
#2012-01-04| 902.76
#2012-01-05| 902.31
#2012-01-06| 897.69
#2012-01-09| 897.82
#2012-01-10| 918.13
#2012-01-11| 924.83
#2012-01-12| 938.14
#2012-01-13| 940.15
#2012-01-16| .
#2012-01-17| 947.84
#2012-01-18| 958.21
#2012-01-19| 960.26
#2012-01-20| 959.31
#2012-01-23| 961.23
#2012-01-24| 959.40
#2012-01-25| 968.90
#2012-01-26| 967.96
#2012-01-27| 980.14
#2012-01-30| 977.16
#2012-01-31| 974.87
#2012-02-01| 992.23
#2012-02-02| 987.51
#2012-02-03|1001.61
#2012-02-06| 999.76
#2012-02-07| 996.40
#2012-02-08| 999.79
#2012-02-09| 999.46
#2012-02-10| 982.43
#2012-02-13| 987.53
#2012-02-14| 978.02
#2012-02-15| 978.87
#2012-02-16| 993.69
#2012-02-17|1001.95
#2012-02-20| .
#2012-02-21|1005.12
#2012-02-22|1001.51
#2012-02-23|1003.42
#2012-02-24|1000.45
#2012-02-27|1004.18
#2012-02-28|1007.79
#2012-02-29| 993.38
#2012-03-01|1001.20
#2012-03-02| 998.29
#2012-03-05| 979.97
#2012-03-06| 954.66
#2012-03-07| 961.99
#2012-03-08| 980.20
#2012-03-09| 984.64
#2012-03-12| 977.61
#2012-03-13| 993.72
#2012-03-14| 989.57
#2012-03-15| 998.35
#2012-03-16|1009.85
#2012-03-19|1010.48
#2012-03-20|1009.39
#2012-03-21|1008.06
#2012-03-22| 993.71
#2012-03-23|1004.73
#2012-03-26|1022.47
#2012-03-27|1021.78
#2012-03-28|1010.88
#2012-03-29|1006.43
#2012-03-30|1011.68
#2012-04-02|1026.12
#2012-04-03|1018.72
#2012-04-04|1004.95
#2012-04-05|1002.37
#2012-04-06| .
#2012-04-09| 984.23
#2012-04-10| 961.47
#2012-04-11| 971.19
#2012-04-12| 994.39
#2012-04-13| 985.72
#2012-04-16| 990.49
#2012-04-17|1008.43
#2012-04-18|1002.62
#2012-04-19|1003.78
#2012-04-20|1009.26
#2012-04-23| 994.02
#2012-04-24| 992.85
#2012-04-25|1020.16
#2012-04-26|1018.72
#2012-04-27|1022.94
#2012-04-30|1013.95
#2012-05-01|1022.17
#2012-05-02|1020.58
#2012-05-03|1013.12
#2012-05-04| 993.63
#2012-05-07| 994.14
#2012-05-08| 990.60
#2012-05-09| 979.93
#2012-05-10| 978.28
#2012-05-11| 978.87
#2012-05-14| 961.41
#2012-05-15| 950.63
#2012-05-16| 941.03
#2012-05-17| 914.14
#2012-05-18| 907.61
#2012-05-21| 931.33
#2012-05-22| 929.45
#2012-05-23| 934.97
#2012-05-24| 946.92
#2012-05-25| 940.46
#2012-05-28| .
#2012-05-29| 957.34
#2012-05-30| 936.26
#2012-05-31| 932.55
#2012-06-01| 900.46
#2012-06-04| 898.08
#2012-06-05| 907.59
#2012-06-06| 930.22
#2012-06-07| 934.95
#2012-06-08| 940.23
#2012-06-11| 924.32
#2012-06-12| 942.10
#2012-06-13| 926.63
#2012-06-14| 929.55
#2012-06-15| 944.39
#2012-06-18| 949.75
#2012-06-19| 975.53
#2012-06-20| 970.82
#2012-06-21| 942.31
#2012-06-22| 949.40
#2012-06-25| 941.12
#2012-06-26| 947.29
#2012-06-27| 953.60
#2012-06-28| 956.05
#2012-06-29| 978.18
#2012-07-02| 973.45
#2012-07-03| 986.76
#2012-07-04| .
#2012-07-05| 988.73
#2012-07-06| 978.50
#2012-07-09| 970.77
#2012-07-10| 959.39
#2012-07-11| 955.81
#2012-07-12| 947.63
#2012-07-13| 962.90
#2012-07-16| 960.59
#2012-07-17| 976.18
#2012-07-18| 985.62
#2012-07-19| 993.19
#2012-07-20| 985.90
#2012-07-23| 971.77
#2012-07-24| 958.12
#2012-07-25| 960.47
#2012-07-26| 966.26
#2012-07-27| 983.10
#2012-07-30| 979.11
#2012-07-31| 971.89
#2012-08-01| 969.18
#2012-08-02| 958.91
#2012-08-03| 976.75
#2012-08-06| 981.55
#2012-08-07| 991.08
#2012-08-08| 991.56
#2012-08-09| 995.54
#2012-08-10| 997.81
#2012-08-13| 990.12
#2012-08-14| 989.00
#2012-08-15| 997.40
#2012-08-16|1010.57
#2012-08-17|1010.40
#2012-08-20|1007.51
#2012-08-21|1000.31
#2012-08-22|1007.39
#2012-08-23| 991.54
#2012-08-24| 991.20
#2012-08-27| 984.07
#2012-08-28| 979.33
#2012-08-29| 983.56
#2012-08-30| 973.73
#2012-08-31| 982.98
#2012-09-03| .
#2012-09-04| 971.42
#2012-09-05| 977.47
#2012-09-06|1001.09
#2012-09-07|1013.86
#2012-09-10|1012.43
#2012-09-11|1012.94
#2012-09-12|1007.05
#2012-09-13|1023.96
#2012-09-14|1035.70
#2012-09-17|1026.01
#2012-09-18|1020.60
#2012-09-19|1026.88
#2012-09-20|1028.02
#2012-09-21|1022.39
#2012-09-24|1015.23
#2012-09-25|1002.46
#2012-09-26| 997.18
#2012-09-27|1004.11
#2012-09-28|1001.05
#2012-10-01|1007.19
#2012-10-02| 998.56
#2012-10-03| 992.11
#2012-10-04| 999.58
#2012-10-05|1004.78
#2012-10-08| 999.76
#2012-10-09| 988.90
#2012-10-10| 979.78
#2012-10-11| 984.32
#2012-10-12| 978.67
#2012-10-15| 986.95
#2012-10-16|1007.33
#2012-10-17|1017.13
#2012-10-18|1016.81
#2012-10-19| 996.37
#2012-10-22|1002.33
#2012-10-23| 976.65
#2012-10-24| 981.78
#2012-10-25| 980.94
#2012-10-26| 985.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.22
#2012-11-01|1004.65
#2012-11-02| 992.20
#2012-11-05| 998.89
#2012-11-06|1006.82
#2012-11-07| 987.40
#2012-11-08| 973.60
#2012-11-09| 970.44
#2012-11-12| 967.42
#2012-11-13| 965.77
#2012-11-14| 950.97
#2012-11-15| 944.03
#2012-11-16| 945.61
#2012-11-19| 971.64
#2012-11-20| 974.62
#2012-11-21| 973.89
#2012-11-22| .
#2012-11-23| 987.02
#2012-11-26| 986.95
#2012-11-27| 985.69
#2012-11-28| 988.48
#2012-11-29| 996.69
#2012-11-30|1000.00
#2012-12-03| 984.80
#2012-12-04| 989.40
#2012-12-05| 995.24
#2012-12-06|1000.87
#2012-12-07|1008.65
#2012-12-10|1015.52
#2012-12-11|1023.68
#2012-12-12|1022.22
#2012-12-13|1015.68
#2012-12-14|1022.03
#2012-12-17|1030.13
#2012-12-18|1041.59
#2012-12-19|1037.45
#2012-12-20|1044.96
#2012-12-21|1035.92
#2012-12-24|1040.99
#2012-12-25|1040.99
#2012-12-26|1043.12
#2012-12-27|1041.46
#2012-12-28|1029.68
#2012-12-31|1047.56
#2013-01-01|1047.56
#2013-01-02|1075.34
#2013-01-03|1069.53
#2013-01-04|1082.96
#2013-01-07|1081.64
#2013-01-08|1080.67
#2013-01-09|1091.02
#2013-01-10|1095.80
#2013-01-11|1096.00
#2013-01-14|1096.41
#2013-01-15|1095.22
#2013-01-16|1087.80
#2013-01-17|1098.72
#2013-01-18|1101.40
#2013-01-21|1102.10
#2013-01-22|1108.71
#2013-01-23|1105.28
#2013-01-24|1112.86
#2013-01-25|1122.36
#2013-01-28|1111.08
#2013-01-29|1115.57
#2013-01-30|1109.85
#2013-01-31|1098.98
#2013-02-01|1108.62
#2013-02-04|1096.87
#2013-02-05|1100.45
#2013-02-06|1101.45
#2013-02-07|1098.48
#2013-02-08|1108.18
#2013-02-11|1103.67
#2013-02-12|1102.73
#2013-02-13|1110.65
#2013-02-14|1104.81
#2013-02-15|1099.85
#2013-02-18|1099.25
#2013-02-19|1102.18
#2013-02-20|1078.30
#2013-02-21|1061.76
#2013-02-22|1071.74
#2013-02-25|1048.24
#2013-02-26|1057.09
#2013-02-27|1079.23
#2013-02-28|1083.60
#2013-03-01|1085.00
#2013-03-04|1086.53
#2013-03-05|1094.02
#2013-03-06|1101.35
#2013-03-07|1102.06
#2013-03-08|1115.32
#2013-03-11|1122.56
#2013-03-12|1126.69
#2013-03-13|1123.68
#2013-03-14|1130.56
#2013-03-15|1128.56
#2013-03-18|1120.01
#2013-03-19|1115.98
#2013-03-20|1123.13
#2013-03-21|1103.71
#2013-03-22|1103.34
#2013-03-25|1095.61
#2013-03-26|1095.37
#2013-03-27|1090.45
#2013-03-28|1096.42
#2013-03-29|1096.42
#2013-04-01|1086.13
#2013-04-02|1077.92
#2013-04-03|1070.54
#2013-04-04|1078.51
#2013-04-05|1071.93
#2013-04-08|1075.53
#2013-04-09|1083.56
#2013-04-10|1093.34
#2013-04-11|1099.49
#2013-04-12|1088.78
#2013-04-15|1051.27
#2013-04-16|1070.16
#2013-04-17|1059.19
#2013-04-18|1058.47
#2013-04-19|1073.89
#2013-04-22|1083.84
#2013-04-23|1096.63
#2013-04-24|1110.52
#2013-04-25|1127.09
#2013-04-26|1113.11
#2013-04-29|1127.96
#2013-04-30|1130.91
#2013-05-01|1106.12
#2013-05-02|1117.28
#2013-05-03|1134.70
#2013-05-06|1138.34
#2013-05-07|1151.50
#2013-05-08|1157.71
#2013-05-09|1156.99
#2013-05-10|1153.78
#2013-05-13|1144.68
#2013-05-14|1162.24
#2013-05-15|1170.39
#2013-05-16|1168.84
#2013-05-17|1183.56
#2013-05-20|1180.55
#2013-05-21|1179.59
#2013-05-22|1168.13
#2013-05-23|1165.94
#2013-05-24|1163.30
#2013-05-27|1164.28
#2013-05-28|1173.69
#2013-05-29|1171.47
#2013-05-30|1176.47
#2013-05-31|1166.09
#2013-06-03|1165.30
#2013-06-04|1167.48
#2013-06-05|1144.55
#2013-06-06|1149.45
#2013-06-07|1157.58
#2013-06-10|1158.10
#2013-06-11|1143.18
#2013-06-12|1137.05
#2013-06-13|1153.76
#2013-06-14|1145.89
#2013-06-17|1156.35
#2013-06-18|1165.81
#2013-06-19|1157.97
#2013-06-20|1129.04
#2013-06-21|1123.75
#2013-06-24|1106.98
#2013-06-25|1115.93
#2013-06-26|1126.57
#2013-06-27|1124.78
#2013-06-28|1112.13
#2013-07-01|1123.50
#2013-07-02|1116.09
#2013-07-03|1118.43
#2013-07-04|1119.66
#2013-07-05|1129.36
#2013-07-08|1139.08
#2013-07-09|1158.39
#2013-07-10|1157.41
#2013-07-11|1170.39
#2013-07-12|1167.66
#2013-07-15|1170.36
#2013-07-16|1156.11
#2013-07-17|1168.33
#2013-07-18|1171.50
#2013-07-19|1173.78
#2013-07-22|1174.98
#2013-07-23|1174.69
#2013-07-24|1169.24
#2013-07-25|1177.22
#2013-07-26|1167.23
#2013-07-29|1178.66
#2013-07-30|1164.17
#2013-07-31|1156.04
#2013-08-01|1167.09
#2013-08-02|1170.78
#2013-08-05|1170.37
#2013-08-06|1164.55
#2013-08-07|1164.69
#2013-08-08|1178.62
#2013-08-09|1178.31
#2013-08-12|1177.53
#2013-08-13|1185.94
#2013-08-14|1179.01
#2013-08-15|1165.51
#2013-08-16|1158.67
#2013-08-19|1149.89
#2013-08-20|1154.81
#2013-08-21|1150.18
#2013-08-22|1161.35
#2013-08-23|1170.97
#2013-08-26|1172.50
#2013-08-27|1149.76
#2013-08-28|1147.50
#2013-08-29|1151.88
#2013-08-30|1148.50
#2013-09-02|1148.57
#2013-09-03|1151.93
#2013-09-04|1161.56
#2013-09-05|1166.18
#2013-09-06|1164.90
#2013-09-09|1181.86
#2013-09-10|1198.87
#2013-09-11|1200.60
#2013-09-12|1189.90
#2013-09-13|1200.67
#2013-09-16|1213.17
#2013-09-17|1211.00
#2013-09-18|1228.97
#2013-09-19|1229.65
#2013-09-20|1217.29
#2013-09-23|1209.20
#2013-09-24|1206.97
#2013-09-25|1211.31
#2013-09-26|1219.94
#2013-09-27|1209.38
#2013-09-30|1207.84
#2013-10-01|1214.86
#2013-10-02|1221.10
#2013-10-03|1211.32
#2013-10-04|1230.96
#2013-10-07|1216.17
#2013-10-08|1195.04
#2013-10-09|1196.21
#2013-10-10|1219.99
#2013-10-11|1225.72
#2013-10-14|1228.28
#2013-10-15|1223.99
#2013-10-16|1238.52
#2013-10-17|1254.05
#2013-10-18|1259.88
#2013-10-21|1260.41
#2013-10-22|1269.15
#2013-10-23|1263.09
#2013-10-24|1264.19
#2013-10-25|1262.46
#2013-10-28|1254.24
#2013-10-29|1261.47
#2013-10-30|1253.79
#2013-10-31|1254.36
#2013-11-01|1250.25
#2013-11-04|1255.13
#2013-11-05|1250.17
#2013-11-06|1258.65
#2013-11-07|1246.71
#2013-11-08|1267.22
#2013-11-11|1268.98
#2013-11-12|1264.97
#2013-11-13|1271.08
#2013-11-14|1279.71
#2013-11-15|1285.89
#2013-11-18|1279.13
#2013-11-19|1273.66
#2013-11-20|1264.60
#2013-11-21|1271.32
#2013-11-22|1278.92
#2013-11-25|1268.09
#2013-11-26|1268.75
#2013-11-27|1274.57
#2013-11-28|1275.42
#2013-11-29|1274.65
#2013-12-02|1277.96
#2013-12-03|1261.91
#2013-12-04|1268.13
#2013-12-05|1260.04
#2013-12-06|1280.83
#2013-12-09|1284.21
#2013-12-10|1284.61
#2013-12-11|1263.34
#2013-12-12|1261.34
#2013-12-13|1264.75
#2013-12-16|1269.31
#2013-12-17|1276.84
#2013-12-18|1290.21
#2013-12-19|1291.87
#2013-12-20|1299.27
#2013-12-23|1305.55
#2013-12-24|1318.03
#2013-12-25|1318.03
#2013-12-26|1323.18
#2013-12-27|1325.42
#2013-12-30|1326.31
#2013-12-31|1330.02
#2014-01-01|1330.02
#2014-01-02|1316.89
#2014-01-03|1315.66
#2014-01-06|1306.64
#2014-01-07|1306.65
#2014-01-08|1315.56
#2014-01-09|1317.24
#2014-01-10|1322.69
#2014-01-13|1306.71
#2014-01-14|1328.88
#2014-01-15|1338.93
#2014-01-16|1337.54
#2014-01-17|1331.78
#2014-01-20|1331.93
#2014-01-21|1338.68
#2014-01-22|1331.31
#2014-01-23|1310.63
#2014-01-24|1272.23
#2014-01-27|1268.11
#2014-01-28|1271.19
#2014-01-29|1278.14
#2014-01-30|1285.90
#2014-01-31|1281.12
#2014-02-03|1255.52
#2014-02-04|1265.16
#2014-02-05|1266.95
#2014-02-06|1287.64
#2014-02-07|1302.53
#2014-02-10|1306.47
#2014-02-11|1320.10
#2014-02-12|1320.27
#2014-02-13|1331.11
#2014-02-14|1340.76
#2014-02-17|1340.83
#2014-02-18|1340.53
#2014-02-19|1333.51
#2014-02-20|1345.46
#2014-02-21|1342.81
#2014-02-24|1341.35
#2014-02-25|1350.51
#2014-02-26|1362.04
#2014-02-27|1374.13
#2014-02-28|1381.55
#2014-03-03|1379.23
#2014-03-04|1399.00
#2014-03-05|1402.91
#2014-03-06|1412.54
#2014-03-07|1408.12
#2014-03-10|1412.01
#2014-03-11|1397.76
#2014-03-12|1394.34
#2014-03-13|1382.24
#2014-03-14|1381.74
#2014-03-17|1392.87
#2014-03-18|1403.89
#2014-03-19|1395.53
#2014-03-20|1401.01
#2014-03-21|1404.10
#2014-03-24|1394.53
#2014-03-25|1402.35
#2014-03-26|1384.32
#2014-03-27|1376.86
#2014-03-28|1382.18
#2014-03-31|1399.70
#2014-04-01|1411.23
#2014-04-02|1417.02
#2014-04-03|1413.71
#2014-04-04|1396.66
#2014-04-07|1372.34
#2014-04-08|1377.38
#2014-04-09|1395.67
#2014-04-10|1368.02
#2014-04-11|1353.72
#2014-04-14|1362.79
#2014-04-15|1375.11
#2014-04-16|1397.12
#2014-04-17|1400.68
#2014-04-18|1400.31
#2014-04-21|1402.90
#2014-04-22|1409.41
#2014-04-23|1401.73
#2014-04-24|1397.33
#2014-04-25|1386.66
#2014-04-28|1381.67
#2014-04-29|1391.57
#2014-04-30|1402.40
#2014-05-01|1394.67
#2014-05-02|1399.96
#2014-05-05|1406.04
#2014-05-06|1400.35
#2014-05-07|1410.29
#2014-05-08|1400.92
#2014-05-09|1399.44
#2014-05-12|1417.12
#2014-05-13|1414.81
#2014-05-14|1415.77
#2014-05-15|1393.69
#2014-05-16|1401.06
#2014-05-19|1409.27
#2014-05-20|1403.48
#2014-05-21|1411.45
#2014-05-22|1410.14
#2014-05-23|1422.82
#2014-05-26|1423.31
#2014-05-27|1423.75
#2014-05-28|1426.83
#2014-05-29|1440.72
#2014-05-30|1439.08
#2014-06-02|1443.87
#2014-06-03|1440.42
#2014-06-04|1443.74
#2014-06-05|1448.27
#2014-06-06|1456.59
#2014-06-09|1455.06
#2014-06-10|1458.32
#2014-06-11|1450.44
#2014-06-12|1437.88
#2014-06-13|1441.97
#2014-06-16|1442.85
#2014-06-17|1445.81
#2014-06-18|1458.26
#2014-06-19|1455.51
#2014-06-20|1465.38
#2014-06-23|1463.54
#2014-06-24|1451.53
#2014-06-25|1454.64
#2014-06-26|1449.88
#2014-06-27|1445.79
#2014-06-30|1452.50
#2014-07-01|1457.34
#2014-07-02|1454.68
#2014-07-03|1462.89
#2014-07-04|1463.46
#2014-07-07|1451.58
#2014-07-08|1445.42
#2014-07-09|1445.38
#2014-07-10|1435.13
#2014-07-11|1437.64
#2014-07-14|1441.07
#2014-07-15|1438.89
#2014-07-16|1445.31
#2014-07-17|1439.15
#2014-07-18|1450.42
#2014-07-21|1445.30
#2014-07-22|1451.07
#2014-07-23|1461.06
#2014-07-24|1458.16
#2014-07-25|1464.49
#2014-07-28|1470.06
#2014-07-29|1458.38
#2014-07-30|1448.97
#2014-07-31|1419.26
#2014-08-01|1418.15
#2014-08-04|1432.52
#2014-08-05|1418.82
#2014-08-06|1426.80
#2014-08-07|1413.80
#2014-08-08|1427.70
#2014-08-11|1428.10
#2014-08-12|1430.38
#2014-08-13|1438.27
#2014-08-14|1440.79
#2014-08-15|1444.40
#2014-08-18|1459.99
#2014-08-19|1465.77
#2014-08-20|1466.20
#2014-08-21|1468.41
#2014-08-22|1463.03
#2014-08-25|1469.67
#2014-08-26|1469.52
#2014-08-27|1469.95
#2014-08-28|1472.76
#2014-08-29|1474.89
#2014-09-01|1474.65
#2014-09-02|1473.40
#2014-09-03|1473.56
#2014-09-04|1471.81
#2014-09-05|1476.63
#2014-09-08|1472.14
#2014-09-09|1454.98
#2014-09-10|1459.44
#2014-09-11|1453.89
#2014-09-12|1449.80
#2014-09-15|1453.15
#2014-09-16|1462.86
#2014-09-17|1475.92
#2014-09-18|1486.32
#2014-09-19|1484.57
#2014-09-22|1484.73
#2014-09-23|1477.46
#2014-09-24|1493.40
#2014-09-25|1471.49
#2014-09-26|1486.49
#2014-09-29|1479.54
#2014-09-30|1455.91
#2014-10-01|1420.56
#2014-10-02|1417.81
#2014-10-03|1417.48
#2014-10-06|1416.61
#2014-10-07|1394.03
#2014-10-08|1406.81
#2014-10-09|1372.18
#2014-10-10|1348.95
#2014-10-13|1310.37
#2014-10-14|1313.40
#2014-10-15|1322.80
#2014-10-16|1334.24
#2014-10-17|1349.66
#2014-10-20|1369.08
#2014-10-21|1401.19
#2014-10-22|1389.20
#2014-10-23|1392.34
#2014-10-24|1404.94
#2014-10-27|1375.27
#2014-10-28|1396.61
#2014-10-29|1382.00
#2014-10-30|1394.21
#2014-10-31|1423.16
#2014-11-03|1410.41
#2014-11-04|1388.31
#2014-11-05|1411.19
#2014-11-06|1422.81
#2014-11-07|1424.25
#2014-11-10|1429.35
#2014-11-11|1433.70
#2014-11-12|1437.92
#2014-11-13|1436.01
#2014-11-14|1438.06
#2014-11-17|1437.55
#2014-11-18|1459.61
#2014-11-19|1461.59
#2014-11-20|1470.05
#2014-11-21|1486.15
#2014-11-24|1474.77
#2014-11-25|1467.13
#2014-11-26|1467.97
#2014-11-27|1466.75
#2014-11-28|1430.02
#2014-12-01|1415.26
#2014-12-02|1426.54
#2014-12-03|1447.51
#2014-12-04|1450.66
#2014-12-05|1454.87
#2014-12-08|1428.98
#2014-12-09|1431.28
#2014-12-10|1400.11
#2014-12-11|1401.57
#2014-12-12|1359.70
#2014-12-15|1356.40
#2014-12-16|1350.48
#2014-12-17|1389.50
#2014-12-18|1418.26
#2014-12-19|1434.62
#2014-12-22|1440.34
#2014-12-23|1453.74
#2014-12-24|1450.75
#2014-12-25|1450.75
#2014-12-26|1455.44
#2014-12-29|1453.28
#2014-12-30|1447.91
#2014-12-31|1434.26
#2015-01-01|1434.26
#2015-01-02|1435.46
#2015-01-05|1398.02
#2015-01-06|1386.19
#2015-01-07|1397.21
#2015-01-08|1431.40
#2015-01-09|1419.64
#2015-01-12|1415.33
#2015-01-13|1406.27
#2015-01-14|1395.52
#2015-01-15|1392.70
#2015-01-16|1416.59
#2015-01-19|1415.86
#2015-01-20|1416.48
#2015-01-21|1428.73
#2015-01-22|1449.51
#2015-01-23|1426.22
#2015-01-26|1427.69
#2015-01-27|1422.06
#2015-01-28|1397.23
#2015-01-29|1416.00
#2015-01-30|1414.31
#2015-02-02|1425.31
#2015-02-03|1456.93
#2015-02-04|1446.14
#2015-02-05|1479.85
#2015-02-06|1480.94
#2015-02-09|1479.11
#2015-02-10|1483.41
#2015-02-11|1481.05
#2015-02-12|1504.60
#2015-02-13|1514.65
#2015-02-16|1514.30
#2015-02-17|1515.55
#2015-02-18|1514.38
#2015-02-19|1521.87
#2015-02-20|1526.73
#2015-02-23|1528.71
#2015-02-24|1533.83
#2015-02-25|1535.28
#2015-02-26|1526.28
#2015-02-27|1522.76
#2015-03-02|1535.93
#2015-03-03|1525.36
#2015-03-04|1522.43
#2015-03-05|1517.21
#2015-03-06|1497.92
#2015-03-09|1504.66
#2015-03-10|1480.65
#2015-03-11|1478.38
#2015-03-12|1495.06
#2015-03-13|1480.85
#2015-03-16|1480.02
#2015-03-17|1463.63
#2015-03-18|1482.88
#2015-03-19|1460.30
#2015-03-20|1467.92
#2015-03-23|1466.76
#2015-03-24|1463.60
#2015-03-25|1449.25
#2015-03-26|1452.91
#2015-03-27|1455.16
#2015-03-30|1474.61
#2015-03-31|1461.97
#2015-04-01|1456.90
#2015-04-02|1460.14
#2015-04-03|1461.20
#2015-04-06|1475.78
#2015-04-07|1475.84
#2015-04-08|1477.33
#2015-04-09|1484.40
#2015-04-10|1487.72
#2015-04-13|1482.32
#2015-04-14|1488.44
#2015-04-15|1499.91
#2015-04-16|1498.05
#2015-04-17|1491.34
#2015-04-20|1501.56
#2015-04-21|1490.54
#2015-04-22|1494.02
#2015-04-23|1501.19
#2015-04-24|1506.41
#2015-04-27|1517.36
#2015-04-28|1519.71
#2015-04-29|1520.64
#2015-04-30|1497.91
#2015-05-01|1517.68
#2015-05-04|1516.62
#2015-05-05|1499.96
#2015-05-06|1502.66
#2015-05-07|1507.31
#2015-05-08|1527.58
#2015-05-11|1521.70
#2015-05-12|1505.35
#2015-05-13|1495.77
#2015-05-14|1511.10
#2015-05-15|1520.62
#2015-05-18|1516.34
#2015-05-19|1512.82
#2015-05-20|1514.45
#2015-05-21|1525.56
#2015-05-22|1521.12
#2015-05-25|1520.91
#2015-05-26|1503.82
#2015-05-27|1512.10
#2015-05-28|1517.73
#2015-05-29|1510.78
#2015-06-01|1513.45
#2015-06-02|1518.42
#2015-06-03|1528.12
#2015-06-04|1506.54
#2015-06-05|1501.09
#2015-06-08|1493.22
#2015-06-09|1498.48
#2015-06-10|1515.99
#2015-06-11|1519.00
#2015-06-12|1510.73
#2015-06-15|1503.68
#2015-06-16|1514.74
#2015-06-17|1517.95
#2015-06-18|1533.60
#2015-06-19|1522.73
#2015-06-22|1532.48
#2015-06-23|1527.83
#2015-06-24|1512.20
#2015-06-25|1520.43
#2015-06-26|1514.11
#2015-06-29|1474.31
#2015-06-30|1482.24
#2015-07-01|1483.77
#2015-07-02|1477.29
#2015-07-03|1478.24
#2015-07-06|1463.23
#2015-07-07|1454.36
#2015-07-08|1421.51
#2015-07-09|1422.07
#2015-07-10|1442.86
#2015-07-13|1459.79
#2015-07-14|1475.10
#2015-07-15|1463.85
#2015-07-16|1461.32
#2015-07-17|1447.83
#2015-07-20|1433.54
#2015-07-21|1424.26
#2015-07-22|1415.33
#2015-07-23|1398.75
#2015-07-24|1364.93
#2015-07-27|1350.44
#2015-07-28|1378.60
#2015-07-29|1392.25
#2015-07-30|1398.48
#2015-07-31|1399.15
#2015-08-03|1387.98
#2015-08-04|1391.92
#2015-08-05|1397.60
#2015-08-06|1390.70
#2015-08-07|1369.74
#2015-08-10|1401.01
#2015-08-11|1374.21
#2015-08-12|1372.57
#2015-08-13|1368.86
#2015-08-14|1374.68
#2015-08-17|1383.58
#2015-08-18|1373.92
#2015-08-19|1354.38
#2015-08-20|1329.67
#2015-08-21|1296.57
#2015-08-24|1244.65
#2015-08-25|1228.25
#2015-08-26|1261.01
#2015-08-27|1305.15
#2015-08-28|1310.86
#2015-08-31|1304.55
#2015-09-01|1260.54
#2015-09-02|1275.93
#2015-09-03|1285.33
#2015-09-04|1258.61
#2015-09-07|1258.25
#2015-09-08|1290.46
#2015-09-09|1285.07
#2015-09-10|1283.76
#2015-09-11|1279.69
#2015-09-14|1264.06
#2015-09-15|1277.54
#2015-09-16|1300.87
#2015-09-17|1290.86
#2015-09-18|1268.93
#2015-09-21|1274.22
#2015-09-22|1250.04
#2015-09-23|1224.99
#2015-09-24|1223.17
#2015-09-25|1220.11
#2015-09-28|1172.90
#2015-09-29|1180.62
#2015-09-30|1204.85
#2015-10-01|1215.80
#2015-10-02|1244.38
#2015-10-05|1279.42
#2015-10-06|1301.26
#2015-10-07|1320.05
#2015-10-08|1340.28
#2015-10-09|1335.41
#2015-10-12|1326.62
#2015-10-13|1321.90
#2015-10-14|1335.14
#2015-10-15|1341.47
#2015-10-16|1344.51
#2015-10-19|1337.10
#2015-10-20|1340.16
#2015-10-21|1324.28
#2015-10-22|1360.87
#2015-10-23|1373.58
#2015-10-26|1367.49
#2015-10-27|1359.44
#2015-10-28|1382.96
#2015-10-29|1381.11
#2015-10-30|1382.13
#2015-11-02|1391.33
#2015-11-03|1405.83
#2015-11-04|1394.08
#2015-11-05|1389.82
#2015-11-06|1396.68
#2015-11-09|1388.35
#2015-11-10|1380.43
#2015-11-11|1378.97
#2015-11-12|1353.47
#2015-11-13|1373.08
#2015-11-16|1391.72
#2015-11-17|1391.17
#2015-11-18|1413.14
#2015-11-19|1411.02
#2015-11-20|1406.98
#2015-11-23|1409.54
#2015-11-24|1421.12
#2015-11-25|1413.18
#2015-11-26|1414.19
#2015-11-27|1410.18
#2015-11-30|1416.42
#2015-12-01|1422.56
#2015-12-02|1404.20
#2015-12-03|1393.57
#2015-12-04|1413.22
#2015-12-07|1387.40
#2015-12-08|1357.79
#2015-12-09|1405.57
#2015-12-10|1390.06
#2015-12-11|1351.70
#2015-12-14|1327.95
#2015-12-15|1334.84
#2015-12-16|1350.29
#2015-12-17|1324.93
#2015-12-18|1307.62
#2015-12-21|1313.78
#2015-12-22|1332.39
#2015-12-23|1361.97
#2015-12-24|1357.74
#2015-12-25|1357.74
#2015-12-28|1351.66
#2015-12-29|1363.19
#2015-12-30|1348.97
#2015-12-31|1336.28
#2016-01-01|1336.28
#2016-01-04|1311.92
#2016-01-05|1310.41
#2016-01-06|1276.51
#2016-01-07|1240.32
#2016-01-08|1231.89
#2016-01-11|1213.94
#2016-01-12|1220.62
#2016-01-13|1192.82
#2016-01-14|1211.18
#2016-01-15|1184.17
#2016-01-18|1181.60
#2016-01-19|1171.72
#2016-01-20|1163.47
#2016-01-21|1170.36
#2016-01-22|1195.04
#2016-01-25|1160.16
#2016-01-26|1177.46
#2016-01-27|1162.66
#2016-01-28|1169.63
#2016-01-29|1201.46
#2016-02-01|1203.48
#2016-02-02|1199.06
#2016-02-03|1235.38
#2016-02-04|1257.06
#2016-02-05|1241.00
#2016-02-08|1207.07
#2016-02-09|1221.69
#2016-02-10|1210.73
#2016-02-11|1187.52
#2016-02-12|1215.96
#2016-02-15|1216.42
#2016-02-16|1235.65
#2016-02-17|1260.30
#2016-02-18|1256.94
#2016-02-19|1243.94
#2016-02-22|1261.16
#2016-02-23|1227.74
#2016-02-24|1241.33
#2016-02-25|1257.94
#2016-02-26|1279.15
#2016-02-29|1267.59
#2016-03-01|1299.84
#2016-03-02|1300.20
#2016-03-03|1308.73
#2016-03-04|1325.87
#2016-03-07|1338.55
#2016-03-08|1310.79
#2016-03-09|1323.06
#2016-03-10|1322.42
#2016-03-11|1349.41
#2016-03-14|1336.59
#2016-03-15|1329.10
#2016-03-16|1345.61
#2016-03-17|1379.81
#2016-03-18|1381.44
#2016-03-21|1379.61
#2016-03-22|1379.99
#2016-03-23|1365.06
#2016-03-24|1359.90
#2016-03-25|1359.90
#2016-03-28|1365.44
#2016-03-29|1378.07
#2016-03-30|1390.31
#2016-03-31|1378.73
#2016-04-01|1392.01
#2016-04-04|1376.72
#2016-04-05|1363.87
#2016-04-06|1377.04
#2016-04-07|1355.51
#2016-04-08|1364.97
#2016-04-11|1368.30
#2016-04-12|1389.54
#2016-04-13|1408.03
#2016-04-14|1403.84
#2016-04-15|1409.41
#2016-04-18|1417.14
#2016-04-19|1447.56
#2016-04-20|1447.36
#2016-04-21|1439.69
#2016-04-22|1449.92
#2016-04-25|1437.43
#2016-04-26|1449.13
#2016-04-27|1452.69
#2016-04-28|1439.26
#2016-04-29|1421.21
#2016-05-02|1428.00
#2016-05-03|1409.60
#2016-05-04|1401.58
#2016-05-05|1393.98
#2016-05-06|1405.36
#2016-05-09|1386.21
#2016-05-10|1411.81
#2016-05-11|1405.67
#2016-05-12|1404.41
#2016-05-13|1389.20
#2016-05-16|1413.92
#2016-05-17|1410.02
#2016-05-18|1390.49
#2016-05-19|1386.93
#2016-05-20|1392.03
#2016-05-23|1394.32
#2016-05-24|1405.68
#2016-05-25|1422.84
#2016-05-26|1413.91
#2016-05-27|1418.11
#2016-05-30|1417.79
#2016-05-31|1408.89
#2016-06-01|1417.46
#2016-06-02|1418.45
#2016-06-03|1419.25
#2016-06-06|1444.99
#2016-06-07|1453.76
#2016-06-08|1463.04
#2016-06-09|1446.59
#2016-06-10|1444.88
#2016-06-13|1428.29
#2016-06-14|1420.00
#2016-06-15|1418.44
#2016-06-16|1418.06
#2016-06-17|1425.20
#2016-06-20|1433.17
#2016-06-21|1427.37
#2016-06-22|1426.25
#2016-06-23|1454.83
#2016-06-24|1381.87
#2016-06-27|1325.88
#2016-06-28|1344.45
#2016-06-29|1371.58
#2016-06-30|1392.35
#2016-07-01|1397.12
#2016-07-04|1400.34
#2016-07-05|1370.37
#2016-07-06|1371.51
#2016-07-07|1379.32
#2016-07-08|1411.82
#2016-07-11|1414.88
#2016-07-12|1442.13
#2016-07-13|1450.74
#2016-07-14|1461.58
#2016-07-15|1467.54
#2016-07-18|1468.40
#2016-07-19|1460.30
#2016-07-20|1470.03
#2016-07-21|1459.89
#2016-07-22|1453.19
#2016-07-25|1451.30
#2016-07-26|1454.78
#2016-07-27|1447.30
#2016-07-28|1442.69
#2016-07-29|1424.54
#2016-08-01|1422.01
#2016-08-02|1416.34
#2016-08-03|1424.20
#2016-08-04|1425.27
#2016-08-05|1433.08
#2016-08-08|1440.66
#2016-08-09|1442.19
#2016-08-10|1440.32
#2016-08-11|1446.77
#2016-08-12|1437.14
#2016-08-15|1456.94
#2016-08-16|1451.34
#2016-08-17|1448.39
#2016-08-18|1458.16
#2016-08-19|1469.97
#2016-08-22|1469.70
#2016-08-23|1480.96
#2016-08-24|1468.94
#2016-08-25|1477.15
#2016-08-26|1464.95
#2016-08-29|1478.17
#2016-08-30|1493.95
#2016-08-31|1484.13
#2016-09-01|1484.60
#2016-09-02|1499.70
#2016-09-05|1500.75
#2016-09-06|1493.23
#2016-09-07|1491.59
#2016-09-08|1477.15
#2016-09-09|1429.67
#2016-09-12|1438.41
#2016-09-13|1408.41
#2016-09-14|1406.50
#2016-09-15|1417.45
#2016-09-16|1413.37
#2016-09-19|1422.52
#2016-09-20|1416.80
#2016-09-21|1433.99
#2016-09-22|1443.98
#2016-09-23|1431.51
#2016-09-26|1426.76
#2016-09-27|1436.40
#2016-09-28|1458.18
#2016-09-29|1454.08
#2016-09-30|1466.45
#2016-10-03|1465.97
#2016-10-04|1446.80
#2016-10-05|1453.73
#2016-10-06|1464.04
#2016-10-07|1432.98
#2016-10-10|1438.86
#2016-10-11|1416.12
#2016-10-12|1410.45
#2016-10-13|1403.32
#2016-10-14|1403.00
#2016-10-17|1400.43
#2016-10-18|1418.65
#2016-10-19|1430.61
#2016-10-20|1432.21
#2016-10-21|1431.85
#2016-10-24|1439.55
#2016-10-25|1424.37
#2016-10-26|1422.68
#2016-10-27|1417.88
#2016-10-28|1422.55
#2016-10-31|1415.90
#2016-11-01|1407.48
#2016-11-02|1400.46
#2016-11-03|1399.09
#2016-11-04|1403.65
#2016-11-07|1432.22
#2016-11-08|1435.56
#2016-11-09|1458.02
#2016-11-10|1481.26
#2016-11-11|1473.66
#2016-11-14|1474.65
#2016-11-15|1482.15
#2016-11-16|1481.86
#2016-11-17|1482.72
#2016-11-18|1483.05
#2016-11-21|1503.42
#2016-11-22|1505.99
#2016-11-23|1512.17
#2016-11-24|1512.71
#2016-11-25|1514.50
#2016-11-28|1505.63
#2016-11-29|1512.79
#2016-11-30|1532.57
#2016-12-01|1528.41
#2016-12-02|1520.81
#2016-12-05|1539.46
#2016-12-06|1540.74
#2016-12-07|1569.18
#2016-12-08|1589.13
#2016-12-09|1590.90
#2016-12-12|1581.26
#2016-12-13|1575.09
#2016-12-14|1556.96
#2016-12-15|1568.47
#2016-12-16|1556.78
#2016-12-19|1554.32
#2016-12-20|1552.49
#2016-12-21|1547.94
#2016-12-22|1538.71
#2016-12-23|1543.58
#2016-12-26|1543.58
#2016-12-27|1551.83
#2016-12-28|1534.50
#2016-12-29|1535.92
#2016-12-30|1529.00
#2017-01-02|1529.00
#2017-01-03|1536.70
#2017-01-04|1562.71
#2017-01-05|1553.47
#2017-01-06|1553.46
#2017-01-09|1549.81
#2017-01-10|1550.69
#2017-01-11|1568.51
#2017-01-12|1569.96
#2017-01-13|1570.06
#2017-01-16|1568.89
#2017-01-17|1560.66
#2017-01-18|1563.16
#2017-01-19|1553.41
#2017-01-20|1572.59
#2017-01-23|1577.00
#2017-01-24|1616.07
#2017-01-25|1627.29
#2017-01-26|1619.69
#2017-01-27|1609.67
#2017-01-30|1594.91
#2017-01-31|1586.29
#2017-02-01|1600.93
#2017-02-02|1594.33
#2017-02-03|1605.42
#2017-02-06|1598.18
#2017-02-07|1588.04
#2017-02-08|1588.56
#2017-02-09|1590.04
#2017-02-10|1603.33
#2017-02-13|1616.73
#2017-02-14|1620.06
#2017-02-15|1622.85
#2017-02-16|1619.74
#2017-02-17|1622.94
#2017-02-20|1623.07
#2017-02-21|1638.59
#2017-02-22|1628.70
#2017-02-23|1616.59
#2017-02-24|1617.71
#2017-02-27|1612.46
#2017-02-28|1614.81
#2017-03-01|1643.54
#2017-03-02|1623.58
#2017-03-03|1624.74
#2017-03-06|1612.88
#2017-03-07|1609.39
#2017-03-08|1608.63
#2017-03-09|1598.79
#2017-03-10|1605.69
#2017-03-13|1612.64
#2017-03-14|1599.24
#2017-03-15|1625.93
#2017-03-16|1621.93
#2017-03-17|1633.86
#2017-03-20|1632.88
#2017-03-21|1602.14
#2017-03-22|1605.43
#2017-03-23|1613.06
#2017-03-24|1599.90
#2017-03-27|1606.57
#2017-03-28|1625.84
#2017-03-29|1628.62
#2017-03-30|1635.46
#2017-03-31|1639.27
#2017-04-03|1629.97
#2017-04-04|1633.69
#2017-04-05|1622.48
#2017-04-06|1630.61
#2017-04-07|1633.02
#2017-04-10|1634.10
#2017-04-11|1636.84
#2017-04-12|1613.15
#2017-04-13|1594.92
#2017-04-14|1594.92
#2017-04-17|1607.69
#2017-04-18|1606.23
#2017-04-19|1606.37
#2017-04-20|1622.19
#2017-04-21|1616.46
#2017-04-24|1643.60
#2017-04-25|1663.29
#2017-04-26|1664.61
#2017-04-27|1667.74
#2017-04-28|1651.38
#2017-05-01|1653.27
#2017-05-02|1636.10
#2017-05-03|1618.26
#2017-05-04|1618.30
#2017-05-05|1640.39
#2017-05-08|1621.63
#2017-05-09|1616.78
#2017-05-10|1628.52
#2017-05-11|1620.37
#2017-05-12|1614.56
#2017-05-15|1634.92
#2017-05-16|1639.23
#2017-05-17|1604.39
#2017-05-18|1603.02
#2017-05-19|1624.85
#2017-05-22|1625.27
#2017-05-23|1629.25
#2017-05-24|1633.03
#2017-05-25|1633.16
#2017-05-26|1636.85
#2017-05-29|1637.46
#2017-05-30|1630.47
#2017-05-31|1626.69
#2017-06-01|1647.96
#2017-06-02|1653.25
#2017-06-05|1639.30
#2017-06-06|1635.89
#2017-06-07|1632.81
#2017-06-08|1638.42
#2017-06-09|1664.62
#2017-06-12|1653.49
#2017-06-13|1674.17
#2017-06-14|1653.65
#2017-06-15|1639.74
#2017-06-16|1648.71
#2017-06-19|1663.55
#2017-06-20|1650.18
#2017-06-21|1634.39
#2017-06-22|1636.46
#2017-06-23|1642.96
#2017-06-26|1645.27
#2017-06-27|1637.19
#2017-06-28|1657.51
#2017-06-29|1641.86
#2017-06-30|1656.42
#2017-07-03|1668.31
#2017-07-04|1670.07
#2017-07-05|1657.63
#2017-07-06|1646.85
#2017-07-07|1664.64
#2017-07-10|1674.66
#2017-07-11|1676.53
#2017-07-12|1692.88
#2017-07-13|1696.14
#2017-07-14|1705.07
#2017-07-17|1707.42
#2017-07-18|1703.50
#2017-07-19|1722.59
#2017-07-20|1704.45
#2017-07-21|1701.24
#2017-07-24|1697.48
#2017-07-25|1707.98
#2017-07-26|1690.74
#2017-07-27|1682.96
#2017-07-28|1690.74
#2017-07-31|1686.88
#2017-08-01|1696.10
#2017-08-02|1701.27
#2017-08-03|1690.57
#2017-08-04|1697.99
#2017-08-07|1696.95
#2017-08-08|1675.82
#2017-08-09|1671.01
#2017-08-10|1644.38
#2017-08-11|1644.49
#2017-08-14|1661.72
#2017-08-15|1662.80
#2017-08-16|1671.68
#2017-08-17|1642.08
#2017-08-18|1644.43
#2017-08-21|1648.43
#2017-08-22|1665.52
#2017-08-23|1663.58
#2017-08-24|1663.75
#2017-08-25|1667.05
#2017-08-28|1668.93
#2017-08-29|1664.79
#2017-08-30|1669.48
#2017-08-31|1684.52
#2017-09-01|1697.73
#2017-09-04|1697.40
#2017-09-05|1678.34
#2017-09-06|1685.32
#2017-09-07|1687.10
#2017-09-08|1686.70
#2017-09-11|1714.82
#2017-09-12|1724.54
#2017-09-13|1718.18
#2017-09-14|1727.92
#2017-09-15|1735.74
#2017-09-18|1755.25
#2017-09-19|1763.88
#2017-09-20|1767.12
#2017-09-21|1768.48
#2017-09-22|1771.11
#2017-09-25|1768.55
#2017-09-26|1766.66
#2017-09-27|1773.83
#2017-09-28|1781.28
#2017-09-29|1781.15
#2017-10-02|1804.53
#2017-10-03|1812.85
#2017-10-04|1809.47
#2017-10-05|1818.02
#2017-10-06|1813.43
#2017-10-09|1808.67
#2017-10-10|1808.50
#2017-10-11|1807.89
#2017-10-12|1815.23
#2017-10-13|1825.43
#2017-10-16|1827.40
#2017-10-17|1814.41
#2017-10-18|1812.91
#2017-10-19|1817.62
#2017-10-20|1831.29
#2017-10-23|1822.03
#2017-10-24|1836.66
#2017-10-25|1836.91
#2017-10-26|1849.32
#2017-10-27|1847.68
#2017-10-30|1849.52
#2017-10-31|1854.18
#2017-11-01|1859.01
#2017-11-02|1852.06
#2017-11-03|1856.41
#2017-11-06|1858.59
#2017-11-07|1858.91
#2017-11-08|1859.19
#2017-11-09|1841.43
#2017-11-10|1840.92
#2017-11-13|1855.38
#2017-11-14|1838.09
#2017-11-15|1819.52
#2017-11-16|1841.49
#2017-11-17|1844.35
#2017-11-20|1852.75
#2017-11-21|1868.92
#2017-11-22|1865.23
#2017-11-23|1864.90
#2017-11-24|1875.32
#2017-11-27|1867.66
#2017-11-28|1887.60
#2017-11-29|1885.56
#2017-11-30|1885.52
#2017-12-01|1870.28
#2017-12-04|1867.01
#2017-12-05|1863.52
#2017-12-06|1846.79
#2017-12-07|1858.04
#2017-12-08|1858.11
#2017-12-11|1864.85
#2017-12-12|1870.26
#2017-12-13|1874.96
#2017-12-14|1851.31
#2017-12-15|1867.70
#2017-12-18|1889.34
#2017-12-19|1888.70
#2017-12-20|1891.16
#2017-12-21|1889.84
#2017-12-22|1890.34
#2017-12-25|1890.34
#2017-12-26|1892.29
#2017-12-27|1897.17
#2017-12-28|1907.20
#2017-12-29|1900.33
#2018-01-01|1900.33
#2018-01-02|1925.68
#2018-01-03|1931.88
#2018-01-04|1936.11
#2018-01-05|1956.20
#2018-01-08|1955.81
#2018-01-09|1951.59
#2018-01-10|1941.47
#2018-01-11|1970.42
#2018-01-12|1969.92
#2018-01-15|1969.83
#2018-01-16|1935.60
#2018-01-17|1938.61
#2018-01-18|1934.77
#2018-01-19|1956.82
#2018-01-22|1949.44
#2018-01-23|1945.88
#2018-01-24|1950.74
#2018-01-25|1973.39
#2018-01-26|1971.32
#2018-01-29|1954.39
#2018-01-30|1938.69
#2018-01-31|1940.18
#2018-02-01|1922.51
#2018-02-02|1878.74
#2018-02-05|1814.33
#2018-02-06|1846.30
#2018-02-07|1836.06
#2018-02-08|1765.74
#2018-02-09|1790.97
#2018-02-12|1824.51
#2018-02-13|1824.88
#2018-02-14|1853.97
#2018-02-15|1865.10
#2018-02-16|1856.36
#2018-02-19|1856.28
#2018-02-20|1859.64
#2018-02-21|1856.85
#2018-02-22|1865.85
#2018-02-23|1895.14
#2018-02-26|1890.66
#2018-02-27|1867.10
#2018-02-28|1829.37
#2018-03-01|1821.70
#2018-03-02|1824.06
#2018-03-05|1854.74
#2018-03-06|1877.27
#2018-03-07|1879.24
#2018-03-08|1881.85
#2018-03-09|1919.16
#2018-03-12|1917.92
#2018-03-13|1908.61
#2018-03-14|1884.57
#2018-03-15|1869.90
#2018-03-16|1877.17
#2018-03-19|1850.13
#2018-03-20|1842.96
#2018-03-21|1864.99
#2018-03-22|1811.65
#2018-03-23|1767.72
#2018-03-26|1801.56
#2018-03-27|1783.77
#2018-03-28|1762.58
#2018-03-29|1795.04
#2018-03-30|1795.04
#2018-04-02|1752.27
#2018-04-03|1777.75
#2018-04-04|1789.97
#2018-04-05|1831.24
#2018-04-06|1786.13
#2018-04-09|1786.12
#2018-04-10|1829.89
#2018-04-11|1812.71
#2018-04-12|1839.43
#2018-04-13|1835.99
#2018-04-16|1867.03
#2018-04-17|1887.40
#2018-04-18|1903.06
#2018-04-19|1874.65
#2018-04-20|1864.09
#2018-04-23|1861.51
#2018-04-24|1815.57
#2018-04-25|1826.21
#2018-04-26|1834.73
#2018-04-27|1832.64
#2018-04-30|1805.17
#2018-05-01|1803.59
#2018-05-02|1806.27
#2018-05-03|1801.30
#2018-05-04|1830.12
#2018-05-07|1833.04
#2018-05-08|1828.79
#2018-05-09|1864.04
#2018-05-10|1877.06
#2018-05-11|1870.99
#2018-05-14|1880.10
#2018-05-15|1878.36
#2018-05-16|1902.23
#2018-05-17|1910.99
#2018-05-18|1908.84
#2018-05-21|1925.55
#2018-05-22|1902.37
#2018-05-23|1893.15
#2018-05-24|1881.37
#2018-05-25|1871.17
#2018-05-28|1871.03
#2018-05-29|1837.30
#2018-05-30|1860.92
#2018-05-31|1839.17
#2018-06-01|1870.38
#2018-06-04|1881.89
#2018-06-05|1896.36
#2018-06-06|1938.89
#2018-06-07|1927.43
#2018-06-08|1934.03
#2018-06-11|1931.81
#2018-06-12|1932.25
#2018-06-13|1912.81
#2018-06-14|1910.26
#2018-06-15|1907.36
#2018-06-18|1900.50
#2018-06-19|1864.99
#2018-06-20|1857.25
#2018-06-21|1841.40
#2018-06-22|1867.45
#2018-06-25|1840.26
#2018-06-26|1846.49
#2018-06-27|1835.75
#2018-06-28|1848.66
#2018-06-29|1849.40
#2018-07-02|1841.00
#2018-07-03|1834.12
#2018-07-04|1834.33
#2018-07-05|1850.89
#2018-07-06|1858.79
#2018-07-09|1879.02
#2018-07-10|1894.68
#2018-07-11|1858.67
#2018-07-12|1862.30
#2018-07-13|1864.71
#2018-07-16|1844.50
#2018-07-17|1876.55
#2018-07-18|1877.83
#2018-07-19|1870.72
#2018-07-20|1860.87
#2018-07-23|1850.45
#2018-07-24|1872.22
#2018-07-25|1888.61
#2018-07-26|1914.96
#2018-07-27|1905.92
#2018-07-30|1899.04
#2018-07-31|1925.87
#2018-08-01|1909.28
#2018-08-02|1892.23
#2018-08-03|1909.43
#2018-08-06|1920.70
#2018-08-07|1926.61
#2018-08-08|1922.79
#2018-08-09|1937.83
#2018-08-10|1908.19
#2018-08-13|1887.53
#2018-08-14|1906.79
#2018-08-15|1880.13
#2018-08-16|1896.36
#2018-08-17|1908.23
#2018-08-20|1922.77
#2018-08-21|1931.54
#2018-08-22|1927.05
#2018-08-23|1915.35
#2018-08-24|1938.64
#2018-08-27|1966.15
#2018-08-28|1960.01
#2018-08-29|1972.47
#2018-08-30|1951.57
#2018-08-31|1949.80
#2018-09-03|1949.73
#2018-09-04|1936.35
#2018-09-05|1946.34
#2018-09-06|1946.73
#2018-09-07|1937.24
#2018-09-10|1937.86
#2018-09-11|1939.17
#2018-09-12|1930.65
#2018-09-13|1935.15
#2018-09-14|1935.80
#2018-09-17|1939.18
#2018-09-18|1932.98
#2018-09-19|1949.82
#2018-09-20|1978.19
#2018-09-21|1974.81
#2018-09-24|1950.33
#2018-09-25|1947.55
#2018-09-26|1929.54
#2018-09-27|1908.69
#2018-09-28|1899.59
#2018-10-01|1911.76
#2018-10-02|1914.42
#2018-10-03|1910.55
#2018-10-04|1900.80
#2018-10-05|1883.30
#2018-10-08|1886.37
#2018-10-09|1819.80
#2018-10-10|1770.53
#2018-10-11|1742.09
#2018-10-12|1751.53
#2018-10-15|1743.67
#2018-10-16|1780.20
#2018-10-17|1766.61
#2018-10-18|1740.50
#2018-10-19|1730.78
#2018-10-22|1706.73
#2018-10-23|1676.79
#2018-10-24|1617.99
#2018-10-25|1645.78
#2018-10-26|1630.40
#2018-10-29|1624.04
#2018-10-30|1650.48
#2018-10-31|1675.76
#2018-11-01|1745.01
#2018-11-02|1745.51
#2018-11-05|1744.88
#2018-11-06|1768.88
#2018-11-07|1809.61
#2018-11-08|1796.14
#2018-11-09|1773.15
#2018-11-12|1745.14
#2018-11-13|1733.24
#2018-11-14|1732.01
#2018-11-15|1755.34
#2018-11-16|1766.88
#2018-11-19|1732.99
#2018-11-20|1696.01
#2018-11-21|1710.69
#2018-11-22|1712.89
#2018-11-23|1700.26
#2018-11-26|1720.93
#2018-11-27|1699.90
#2018-11-28|1718.56
#2018-11-29|1728.78
#2018-11-30|1740.46
#2018-12-03|1768.88
#2018-12-04|1704.52
#2018-12-05|1706.51
#2018-12-06|1685.96
#2018-12-07|1635.20
#2018-12-10|1630.47
#2018-12-11|1618.89
#2018-12-12|1631.77
#2018-12-13|1615.39
#2018-12-14|1596.26
#2018-12-17|1561.30
#2018-12-18|1570.39
#2018-12-19|1558.83
#2018-12-20|1538.29
#2018-12-21|1524.39
#2018-12-24|1485.78
#2018-12-25|1485.78
#2018-12-26|1554.03
#2018-12-27|1588.20
#2018-12-28|1580.20
#2018-12-31|1597.16
#2019-01-01|1597.16
#2019-01-02|1605.50
#2019-01-03|1555.88
#2019-01-04|1623.39
#2019-01-07|1629.19
#2019-01-08|1650.01
#2019-01-09|1653.98
#2019-01-10|1662.78
#2019-01-11|1655.67
#2019-01-14|1647.56
#2019-01-15|1638.75
#2019-01-16|1648.42
#2019-01-17|1683.40
#2019-01-18|1708.88
#2019-01-21|1710.57
#2019-01-22|1674.52
#2019-01-23|1663.34
#2019-01-24|1665.48
#2019-01-25|1701.61
#2019-01-28|1705.30
#2019-01-29|1715.84
#2019-01-30|1736.04
#2019-01-31|1691.01
#2019-02-01|1702.61
#2019-02-04|1700.29
#2019-02-05|1712.14
#2019-02-06|1703.02
#2019-02-07|1676.39
#2019-02-08|1673.05
#2019-02-11|1679.05
#2019-02-12|1716.04
#2019-02-13|1717.72
#2019-02-14|1706.26
#2019-02-15|1731.40
#2019-02-18|1731.86
#2019-02-19|1742.29
#2019-02-20|1773.61
#2019-02-21|1766.04
#2019-02-22|1769.09
#2019-02-25|1784.98
#2019-02-26|1773.12
#2019-02-27|1776.93
#2019-02-28|1754.10
#2019-03-01|1761.83
#2019-03-04|1766.94
#2019-03-05|1753.69
#2019-03-06|1761.33
#2019-03-07|1743.16
#2019-03-08|1741.83
#2019-03-11|1768.29
#2019-03-12|1769.48
#2019-03-13|1776.41
#2019-03-14|1757.90
#2019-03-15|1760.53
#2019-03-18|1767.07
#2019-03-19|1761.04
#2019-03-20|1754.38
#2019-03-21|1777.85
#2019-03-22|1717.19
#2019-03-25|1708.05
#2019-03-26|1715.88
#2019-03-27|1713.94
#2019-03-28|1730.71
#2019-03-29|1741.90
#2019-04-01|1771.88
#2019-04-02|1770.93
#2019-04-03|1793.85
#2019-04-04|1810.30
#2019-04-05|1813.89
#2019-04-08|1814.04
#2019-04-09|1801.34
#2019-04-10|1809.03
#2019-04-11|1810.41
#2019-04-12|1830.62
#2019-04-15|1825.59
#2019-04-16|1841.48
#2019-04-17|1836.81
#2019-04-18|1838.36
#2019-04-19|1838.36
#2019-04-22|1822.44
#2019-04-23|1832.03
#2019-04-24|1818.53
#2019-04-25|1795.51
#2019-04-26|1815.04
#2019-04-29|1814.83
#2019-04-30|1817.41
#2019-05-01|1784.56
#2019-05-02|1763.98
#2019-05-03|1788.81
#2019-05-06|1757.53
#2019-05-07|1710.76
#2019-05-08|1710.58
#2019-05-09|1692.17
#2019-05-10|1706.85
#2019-05-13|1654.54
#2019-05-14|1667.57
#2019-05-15|1663.62
#2019-05-16|1682.38
#2019-05-17|1670.36
#2019-05-20|1651.01
#2019-05-21|1675.59
#2019-05-22|1664.88
#2019-05-23|1632.61
#2019-05-24|1637.79
#2019-05-27|1638.55
#2019-05-28|1629.43
#2019-05-29|1632.79
#2019-05-30|1636.05
#2019-05-31|1612.53
#2019-06-03|1682.21
#2019-06-04|1726.42
#2019-06-05|1733.03
#2019-06-06|1740.74
#2019-06-07|1751.02
#2019-06-10|1762.26
#2019-06-11|1768.52
#2019-06-12|1774.80
#2019-06-13|1787.63
#2019-06-14|1779.32
#2019-06-17|1762.71
#2019-06-18|1772.86
#2019-06-19|1770.34
#2019-06-20|1792.43
#2019-06-21|1785.61
#2019-06-24|1787.94
#2019-06-25|1785.92
#2019-06-26|1777.83
#2019-06-27|1790.29
#2019-06-28|1813.46
#2019-07-01|1824.93
#2019-07-02|1816.59
#2019-07-03|1825.00
#2019-07-04|1825.44
#2019-07-05|1816.86
#2019-07-08|1792.11
#2019-07-09|1766.86
#2019-07-10|1761.25
#2019-07-11|1763.63
#2019-07-12|1783.96
#2019-07-15|1788.37
#2019-07-16|1800.60
#2019-07-17|1781.40
#2019-07-18|1783.17
#2019-07-19|1785.07
#2019-07-22|1782.75
#2019-07-23|1816.01
#2019-07-24|1820.80
#2019-07-25|1806.85
#2019-07-26|1811.91
#2019-07-29|1802.16
#2019-07-30|1830.66
#2019-07-31|1813.88
#2019-08-01|1784.17
#2019-08-02|1752.01
#2019-08-05|1708.04
#2019-08-06|1708.19
#2019-08-07|1723.97
#2019-08-08|1764.84
#2019-08-09|1746.09
#2019-08-12|1709.57
#2019-08-13|1728.08
#2019-08-14|1672.11
#2019-08-15|1670.12
#2019-08-16|1699.56
#2019-08-19|1716.92
#2019-08-20|1694.00
#2019-08-21|1707.63
#2019-08-22|1696.37
#2019-08-23|1644.75
#2019-08-26|1650.38
#2019-08-27|1650.80
#2019-08-28|1667.06
#2019-08-29|1692.57
#2019-08-30|1710.06
#2019-09-02|1709.75
#2019-09-03|1689.41
#2019-09-04|1713.02
#2019-09-05|1734.88
#2019-09-06|1746.43
#2019-09-09|1751.04
#2019-09-10|1772.01
#2019-09-11|1784.82
#2019-09-12|1784.34
#2019-09-13|1809.52
#2019-09-16|1784.17
#2019-09-17|1785.10
#2019-09-18|1789.35
#2019-09-19|1786.92
#2019-09-20|1778.97
#2019-09-23|1771.82
#2019-09-24|1746.06
#2019-09-25|1762.40
#2019-09-26|1757.10
#2019-09-27|1760.05
#2019-09-30|1774.47
#2019-10-01|1733.11
#2019-10-02|1702.21
#2019-10-03|1708.71
#2019-10-04|1717.96
#2019-10-07|1704.50
#2019-10-08|1666.43
#2019-10-09|1681.07
#2019-10-10|1690.43
#2019-10-11|1739.69
#2019-10-14|1724.91
#2019-10-15|1732.29
#2019-10-16|1733.70
#2019-10-17|1737.26
#2019-10-18|1734.47
#2019-10-21|1732.83
#2019-10-22|1722.10
#2019-10-23|1732.26
#2019-10-24|1741.74
#2019-10-25|1759.92
#2019-10-28|1765.05
#2019-10-29|1781.55
#2019-10-30|1773.20
#2019-10-31|1754.26
#2019-11-01|1790.23
#2019-11-04|1820.18
#2019-11-05|1841.59
#2019-11-06|1834.31
#2019-11-07|1856.93
#2019-11-08|1862.94
#2019-11-11|1860.05
#2019-11-12|1860.92
#2019-11-13|1841.14
#2019-11-14|1846.01
#2019-11-15|1843.26
#2019-11-18|1827.59
#2019-11-19|1818.02
#2019-11-20|1791.36
#2019-11-21|1791.68
#2019-11-22|1792.47
#2019-11-25|1807.20
#2019-11-26|1811.46
#2019-11-27|1816.78
#2019-11-28|1816.65
#2019-11-29|1805.09
#2019-12-02|1791.53
#2019-12-03|1770.41
#2019-12-04|1772.07
#2019-12-05|1777.71
#2019-12-06|1802.44
#2019-12-09|1797.37
#2019-12-10|1786.52
#2019-12-11|1792.34
#2019-12-12|1823.47
#2019-12-13|1808.27
#2019-12-16|1818.46
#2019-12-17|1825.60
#2019-12-18|1819.77
#2019-12-19|1830.63
#2019-12-20|1833.90
#2019-12-23|1842.04
#2019-12-24|1842.46
#2019-12-25|1842.46
#2019-12-26|1845.96
#2019-12-27|1837.40
#2019-12-30|1827.90
#2019-12-31|1844.54
#2020-01-01|1844.54
#2020-01-02|1824.14
#2020-01-03|1794.69
#2020-01-06|1786.98
#2020-01-07|1784.44
#2020-01-08|1787.77
#2020-01-09|1791.25
#2020-01-10|1777.61
#2020-01-13|1805.23
#2020-01-14|1807.09
#2020-01-15|1812.90
#2020-01-16|1819.13
#2020-01-17|1827.52
#2020-01-20|1828.33
#2020-01-21|1808.91
#2020-01-22|1790.93
#2020-01-23|1786.61
#2020-01-24|1768.57
#2020-01-27|1723.20
#2020-01-28|1739.90
#2020-01-29|1749.37
#2020-01-30|1732.37
#2020-01-31|1691.37
#2020-02-03|1716.87
#2020-02-04|1748.76
#2020-02-05|1785.93
#2020-02-06|1780.75
#2020-02-07|1753.11
#2020-02-10|1746.18
#2020-02-11|1762.16
#2020-02-12|1780.74
#2020-02-13|1765.85
#2020-02-14|1761.62
#2020-02-17|1761.77
#2020-02-18|1748.21
#2020-02-19|1759.23
#2020-02-20|1765.10
#2020-02-21|1752.74
#2020-02-24|1696.76
#2020-02-25|1617.68
#2020-02-26|1602.97
#2020-02-27|1529.99
#2020-02-28|1521.00
#2020-03-02|1574.68
#2020-03-03|1553.72
#2020-03-04|1606.15
#2020-03-05|1555.52
#2020-03-06|1513.58
#2020-03-09|1347.26
#2020-03-10|1402.27
#2020-03-11|1326.40
#2020-03-12|1187.48
#2020-03-13|1288.24
#2020-03-16|1137.63
#2020-03-17|1216.15
#2020-03-18|1130.13
#2020-03-19|1157.61
#2020-03-20|1115.09
#2020-03-23|1039.74
#2020-03-24|1166.53
#2020-03-25|1208.73
#2020-03-26|1270.58
#2020-03-27|1212.28
#2020-03-30|1248.22
#2020-03-31|1234.78
#2020-04-01|1166.72
#2020-04-02|1186.16
#2020-04-03|1160.40
#2020-04-06|1247.98
#2020-04-07|1287.72
#2020-04-08|1358.24
#2020-04-09|1421.96
#2020-04-10|1421.96
#2020-04-13|1374.89
#2020-04-14|1389.52
#2020-04-15|1316.81
#2020-04-16|1304.88
#2020-04-17|1366.54
#2020-04-20|1332.57
#2020-04-21|1300.18
#2020-04-22|1331.57
#2020-04-23|1348.78
#2020-04-24|1373.47
#2020-04-27|1423.82
#2020-04-28|1452.99
#2020-04-29|1502.49
#2020-04-30|1458.85
#2020-05-01|1410.64
#2020-05-04|1407.54
#2020-05-05|1420.11
#2020-05-06|1405.30
#2020-05-07|1423.33
#2020-05-08|1472.50
#2020-05-11|1453.51
#2020-05-12|1426.65
#2020-05-13|1380.53
#2020-05-14|1394.69
#2020-05-15|1404.46
#2020-05-18|1485.97
#2020-05-19|1470.61
#2020-05-20|1502.25
#2020-05-21|1494.86
#2020-05-22|1497.89
#2020-05-25|1498.91
#2020-05-26|1554.35
#2020-05-27|1576.22
#2020-05-28|1576.59
#2020-05-29|1573.06
#2020-06-01|1579.71
#2020-06-02|1621.95
#2020-06-03|1668.04
#2020-06-04|1674.70
#2020-06-05|1719.36
#2020-06-08|1742.48
#2020-06-09|1716.55
#2020-06-10|1682.41
#2020-06-11|1538.85
#2020-06-12|1573.29
#2020-06-15|1584.90
#2020-06-16|1614.87
#2020-06-17|1599.80
#2020-06-18|1594.95
#2020-06-19|1580.61
#2020-06-22|1583.69
#2020-06-23|1580.53
#2020-06-24|1527.21
#2020-06-25|1552.18
#2020-06-26|1524.88
#2020-06-29|1559.19
#2020-06-30|1577.20
#2020-07-01|1572.42
#2020-07-02|1601.18
#2020-07-03|1602.38
#2020-07-06|1621.54
#2020-07-07|1619.26
#2020-07-08|1591.40
#2020-07-09|1569.88
#2020-07-10|1603.56
#2020-07-13|1618.80
#2020-07-14|1652.77
#2020-07-15|1691.34
#2020-07-16|1693.35
#2020-07-17|1701.16
#2020-07-20|1673.44
#2020-07-21|1685.14
#2020-07-22|1705.58
#2020-07-23|1700.88
#2020-07-24|1691.36
#2020-07-27|1714.49
#2020-07-28|1664.61
#2020-07-29|1690.22
#2020-07-30|1648.69
#2020-07-31|1637.73
#2020-08-03|1624.12
#2020-08-04|1650.89
#2020-08-05|1685.31
#2020-08-06|1679.59
#2020-08-07|1698.81
#2020-08-10|1730.18
#2020-08-11|1743.55
#2020-08-12|1753.28
#2020-08-13|1745.91
#2020-08-14|1746.34
#2020-08-17|1740.48
#2020-08-18|1734.99
#2020-08-19|1727.09
#2020-08-20|1716.17
#2020-08-21|1706.82
#2020-08-24|1751.97
#2020-08-25|1740.12
#2020-08-26|1750.17
#2020-08-27|1747.34
#2020-08-28|1764.09
#2020-08-31|1730.80
#2020-09-01|1783.16
#2020-09-02|1831.25
#2020-09-03|1778.12
#2020-09-04|1788.49
#2020-09-07|1788.77
#2020-09-08|1747.45
#2020-09-09|1789.28
#2020-09-10|1772.56
#2020-09-11|1800.56
#2020-09-14|1825.29
#2020-09-15|1834.06
#2020-09-16|1833.02
#2020-09-17|1853.09
#2020-09-18|1824.13
#2020-09-21|1757.94
#2020-09-22|1762.48
#2020-09-23|1710.91
#2020-09-24|1717.57
#2020-09-25|1722.15
#2020-09-28|1749.33
#2020-09-29|1735.23
#2020-09-30|1755.41
#2020-10-01|1728.24
#2020-10-02|1755.92
#2020-10-05|1799.24
#2020-10-06|1781.12
#2020-10-07|1820.83
#2020-10-08|1831.27
#2020-10-09|1840.58
#2020-10-12|1835.82
#2020-10-13|1818.35
#2020-10-14|1828.35
#2020-10-15|1829.91
#2020-10-16|1839.87
#2020-10-19|1819.63
#2020-10-20|1826.85
#2020-10-21|1819.08
#2020-10-22|1830.55
#2020-10-23|1835.68
#2020-10-26|1786.09
#2020-10-27|1752.25
#2020-10-28|1702.21
#2020-10-29|1734.75
#2020-10-30|1718.36
#2020-11-02|1778.13
#2020-11-03|1784.15
#2020-11-04|1753.67
#2020-11-05|1834.44
#2020-11-06|1836.93
#2020-11-09|1924.96
#2020-11-10|1940.18
#2020-11-11|1885.48
#2020-11-12|1831.13
#2020-11-13|1867.86
#2020-11-16|1918.64
#2020-11-17|1922.82
#2020-11-18|1918.89
#2020-11-19|1925.57
#2020-11-20|1925.94
#2020-11-23|1970.76
#2020-11-24|2037.52
#2020-11-25|2004.92
#2020-11-26|2005.48
#2020-11-27|2018.46
#2020-11-30|1988.73
#2020-12-01|2006.49
#2020-12-02|1982.02
#2020-12-03|1975.17
#2020-12-04|2034.92
#2020-12-07|2003.40
#2020-12-08|2022.70
#2020-12-09|2033.65
#2020-12-10|2018.93
#2020-12-11|2007.70
#2020-12-14|1981.66
#2020-12-15|2017.76
#2020-12-16|2004.00
#2020-12-17|2020.75
#2020-12-18|2026.85
#2020-12-21|2012.63
#2020-12-22|1998.61
#2020-12-23|2005.27
#2020-12-24|2015.55
#2020-12-25|2015.55
#2020-12-28|2004.15
#2020-12-29|1995.31
#2020-12-30|2020.77
#2020-12-31|2030.72
#2021-01-01|2030.72
#2021-01-04|2012.04
#2021-01-05|2075.94
#2021-01-06|2168.15
#2021-01-07|2182.04
#2021-01-08|2168.28
#2021-01-11|2163.00
#2021-01-12|2211.07
#2021-01-13|2182.83
#2021-01-14|2177.34
#2021-01-15|2147.10
#2021-01-18|2146.15
#2021-01-19|2155.73
#2021-01-20|2159.80
#2021-01-21|2134.86
#2021-01-22|2126.09
#2021-01-25|2111.02
#2021-01-26|2079.02
#2021-01-27|2027.19
#2021-01-28|2054.01
#2021-01-29|1994.45
#2021-02-01|2042.55
#2021-02-02|2071.90
#2021-02-03|2082.89
#2021-02-04|2062.51
#2021-02-05|2085.09
#2021-02-08|2120.94
#2021-02-09|2110.47
#2021-02-10|2107.86
#2021-02-11|2121.91
#2021-02-12|2146.38
#2021-02-15|2147.36
#2021-02-16|2142.24
#2021-02-17|2127.87
#2021-02-18|2096.96
#2021-02-19|2147.09
#2021-02-22|2165.83
#2021-02-23|2161.75
#2021-02-24|2201.73
#2021-02-25|2149.30
#2021-02-26|2119.14
#2021-03-01|2168.66
#2021-03-02|2177.29
#2021-03-03|2156.01
#2021-03-04|2108.12
#2021-03-05|2162.78
#2021-03-08|2187.08
#2021-03-09|2189.08
#2021-03-10|2237.50
#2021-03-11|2252.98
#2021-03-12|2256.47
#2021-03-15|2252.48
#2021-03-16|2229.43
#2021-03-17|2247.33
#2021-03-18|2234.82
#2021-03-19|2227.80
#2021-03-22|2220.09
#2021-03-23|2154.28
#2021-03-24|2168.70
#2021-03-25|2201.17
#2021-03-26|2245.34
#2021-03-29|2229.57
#2021-03-30|2231.97
#2021-03-31|2220.26
#2021-04-01|2247.03
#2021-04-02|2247.03
#2021-04-05|2258.70
#2021-04-06|2266.20
#2021-04-07|2226.81
#2021-04-08|2219.68
#2021-04-09|2239.89
#2021-04-12|2248.09
#2021-04-13|2236.21
#2021-04-14|2263.08
#2021-04-15|2274.62
#2021-04-16|2287.89
#2021-04-19|2269.85
#2021-04-20|2235.03
#2021-04-21|2282.81
#2021-04-22|2237.79
#2021-04-23|2282.80
#2021-04-26|2306.36
#2021-04-27|2295.84
#2021-04-28|2312.48
#2021-04-29|2326.31
#2021-04-30|2294.39
#2021-05-03|2330.16
#2021-05-04|2356.28
#2021-05-05|2387.25
#2021-05-06|2389.16
#2021-05-07|2410.35
#2021-05-10|2388.93
#2021-05-11|2394.60
#2021-05-12|2331.30
#2021-05-13|2363.21
#2021-05-14|2403.59
#2021-05-17|2412.04
#2021-05-18|2386.10
#2021-05-19|2352.63
#2021-05-20|2344.79
#2021-05-21|2358.49
#2021-05-24|2372.37
#2021-05-25|2358.45
#2021-05-26|2369.61
#2021-05-27|2389.78
#2021-05-28|2387.36
#2021-05-31|2385.39
#2021-06-01|2432.22
#2021-06-02|2415.74
#2021-06-03|2418.43
#2021-06-04|2429.11
#2021-06-07|2408.07
#2021-06-08|2415.62
#2021-06-09|2404.05
#2021-06-10|2386.83
#2021-06-11|2397.87
#2021-06-14|2368.81
#2021-06-15|2373.46
#2021-06-16|2345.35
#2021-06-17|2291.88
#2021-06-18|2244.65
#2021-06-21|2294.19
#2021-06-22|2303.88
#2021-06-23|2291.48
#2021-06-24|2292.29
#2021-06-25|2291.23
#2021-06-28|2275.17
#2021-06-29|2274.15
#2021-06-30|2287.70
#2021-07-01|2303.04
#2021-07-02|2304.10
#2021-07-05|2304.30
#2021-07-06|2258.03
#2021-07-07|2275.22
#2021-07-08|2251.05
#2021-07-09|2300.71
#2021-07-12|2313.64
#2021-07-13|2289.88
#2021-07-14|2283.30
#2021-07-15|2280.06
#2021-07-16|2236.29
#2021-07-19|2182.24
#2021-07-20|2227.27
#2021-07-21|2252.93
#2021-07-22|2253.29
#2021-07-23|2266.39
#2021-07-26|2288.02
#2021-07-27|2280.78
#2021-07-28|2285.92
#2021-07-29|2311.77
#2021-07-30|2311.32
#2021-08-02|2291.22
#2021-08-03|2307.38
#2021-08-04|2260.84
#2021-08-05|2272.28
#2021-08-06|2309.79
#2021-08-09|2301.17
#2021-08-10|2343.62
#2021-08-11|2359.33
#2021-08-12|2350.19
#2021-08-13|2351.77
#2021-08-16|2328.80
#2021-08-17|2297.59
#2021-08-18|2269.28
#2021-08-19|2229.92
#2021-08-20|2247.74
#2021-08-23|2278.83
#2021-08-24|2301.00
#2021-08-25|2316.05
#2021-08-26|2300.38
#2021-08-27|2338.97
#2021-08-30|2329.97
#2021-08-31|2321.44
#2021-09-01|2315.37
#2021-09-02|2331.18
#2021-09-03|2313.27
#2021-09-06|2312.81
#2021-09-07|2307.62
#2021-09-08|2292.47
#2021-09-09|2300.00
#2021-09-10|2291.51
#2021-09-13|2293.14
#2021-09-14|2263.74
#2021-09-15|2292.92
#2021-09-16|2278.37
#2021-09-17|2232.69
#2021-09-20|2186.25
#2021-09-21|2183.64
#2021-09-22|2211.83
#2021-09-23|2256.65
#2021-09-24|2255.54
#2021-09-27|2284.31
#2021-09-28|2266.15
#2021-09-29|2260.45
#2021-09-30|2231.13
#2021-10-01|2286.07
#2021-10-04|2272.15
#2021-10-05|2297.86
#2021-10-06|2286.61
#2021-10-07|2315.45
#2021-10-08|2313.66
#2021-10-11|2316.98
#2021-10-12|2328.28
#2021-10-13|2335.21
#2021-10-14|2392.82
#2021-10-15|2398.61
#2021-10-18|2403.80
#2021-10-19|2407.68
#2021-10-20|2417.52
#2021-10-21|2406.62
#2021-10-22|2401.09
#2021-10-25|2420.98
#2021-10-26|2428.32
#2021-10-27|2373.58
#2021-10-28|2411.73
#2021-10-29|2399.52
#2021-11-01|2421.11
#2021-11-02|2425.49
#2021-11-03|2461.01
#2021-11-04|2444.50
#2021-11-05|2479.19
#2021-11-08|2501.24
#2021-11-09|2505.26
#2021-11-10|2487.20
#2021-11-11|2505.30
#2021-11-12|2526.68
#2021-11-15|2514.17
#2021-11-16|2496.12
#2021-11-17|2482.10
#2021-11-18|2475.15
#2021-11-19|2469.09
#2021-11-22|2487.38
#2021-11-23|2484.95
#2021-11-24|2470.30
#2021-11-25|2472.18
#2021-11-26|2414.30
#2021-11-29|2422.24
#2021-11-30|2345.51
#2021-12-01|2310.01
#2021-12-02|2345.77
#2021-12-03|2334.26
#2021-12-06|2377.54
#2021-12-07|2420.88
#2021-12-08|2438.65
#2021-12-09|2411.00
#2021-12-10|2431.48
#2021-12-13|2394.81
#2021-12-14|2391.32
#2021-12-15|2410.68
#2021-12-16|2412.33
#2021-12-17|2387.98
#2021-12-20|2344.30
#2021-12-21|2387.36
#2021-12-22|2409.56
#2021-12-23|2435.46
#2021-12-24|2436.48
#2021-12-27|2468.15
#2021-12-28|2482.82
#2021-12-29|2496.31
#2021-12-30|2480.61
#2021-12-31|2491.10
#2022-01-03|2477.84
#2022-01-04|2506.20
#2022-01-05|2477.45
#2022-01-06|2458.98
#2022-01-07|2461.75
#2022-01-10|2432.01
#2022-01-11|2471.51
#2022-01-12|2491.96
#2022-01-13|2480.61
#2022-01-14|2479.60
#2022-01-17|2483.36
#2022-01-18|2450.38
#2022-01-19|2431.55
#2022-01-20|2389.49
#2022-01-21|2327.91
#2022-01-24|2318.63
#2022-01-25|2306.47
#2022-01-26|2289.21
#2022-01-27|2292.58
#2022-01-28|2293.05
#2022-01-31|2327.76
#2022-02-01|2383.19
#2022-02-02|2385.47
#2022-02-03|2346.65
#2022-02-04|2315.57
#2022-02-07|2300.68
#2022-02-08|2336.65
#2022-02-09|2386.53
#2022-02-10|2374.60
#2022-02-11|2349.54
#2022-02-14|2313.74
#2022-02-15|2367.30
#2022-02-16|2384.05
#2022-02-17|2326.53
#2022-02-18|2299.94
#2022-02-21|2299.89
#2022-02-22|2282.76
#2022-02-23|2250.73
#2022-02-24|2259.82
#2022-02-25|2336.34
#2022-02-28|2335.00
#2022-03-01|2272.77
#2022-03-02|2330.64
#2022-03-03|2335.36
#2022-03-04|2327.10
#2022-03-07|2273.52
#2022-03-08|2255.62
#2022-03-09|2315.44
#2022-03-10|2359.16
#2022-03-11|2337.87
#2022-03-14|2327.95
#2022-03-15|2326.67
#2022-03-16|2345.55
#2022-03-17|2410.16
#2022-03-18|2424.13
#2022-03-21|2468.17
#2022-03-22|2481.09
#2022-03-23|2479.53
#2022-03-24|2522.77
#2022-03-25|2547.24
#2022-03-28|2525.31
#2022-03-29|2528.57
#2022-03-30|2526.24
#2022-03-31|2509.45
#2022-04-01|2526.31
#2022-04-04|2525.13
#2022-04-05|2503.48
#2022-04-06|2476.68
#2022-04-07|2495.69
#2022-04-08|2511.97
#2022-04-11|2507.57
#2022-04-12|2519.31
#2022-04-13|2552.33
#2022-04-14|2553.14
#2022-04-15|2553.14
#2022-04-18|2564.39
#2022-04-19|2599.17
#2022-04-20|2604.96
#2022-04-21|2557.73
#2022-04-22|2483.02
#2022-04-25|2450.18
#2022-04-26|2400.68
#2022-04-27|2433.14
#2022-04-28|2464.38
#2022-04-29|2416.70
#2022-05-02|2418.67
#2022-05-03|2482.64
#2022-05-04|2566.36
#2022-05-05|2501.95
#2022-05-06|2490.17
#2022-05-09|2377.17
#2022-05-10|2367.95
#2022-05-11|2390.82
#2022-05-12|2382.01
#2022-05-13|2447.01
#2022-05-16|2452.02
#2022-05-17|2531.91
#2022-05-18|2465.71
#2022-05-19|2467.95
#2022-05-20|2440.68
#2022-05-23|2464.07
#2022-05-24|2450.11
#2022-05-25|2459.99
#2022-05-26|2498.68
#2022-05-27|2556.85
#2022-05-30|2554.38
#2022-05-31|2537.39
#2022-06-01|2491.93
#2022-06-02|2558.05
#2022-06-03|2523.15
#2022-06-06|2537.72
#2022-06-07|2540.06
#2022-06-08|2491.06
#2022-06-09|2459.25
#2022-06-10|2366.53
#2022-06-13|2269.97
#2022-06-14|2272.61
#2022-06-15|2252.06
#2022-06-16|2153.51
#2022-06-17|2145.45
#2022-06-20|2156.67
#2022-06-21|2190.14
#2022-06-22|2169.46
#2022-06-23|2117.02
#2022-06-24|2202.02
#2022-06-27|2203.11
#2022-06-28|2189.18
#2022-06-29|2165.53
#2022-06-30|2147.35
#2022-07-01|2150.55
#2022-07-04|2151.44
#2022-07-05|2104.63
#2022-07-06|2103.79
#2022-07-07|2136.13
#2022-07-08|2118.02
#2022-07-11|2104.08
#2022-07-12|2095.75
#2022-07-13|2081.24
#2022-07-14|2033.61
#2022-07-15|2070.32
#2022-07-18|2079.32
#2022-07-19|2155.95
#2022-07-20|2174.93
#2022-07-21|2184.82
#2022-07-22|2172.28
#2022-07-25|2209.05
#2022-07-26|2191.23
#2022-07-27|2231.55
#2022-07-28|2251.28
#2022-07-29|2286.15
#2022-08-01|2270.18
#2022-08-02|2246.42
#2022-08-03|2247.51
#2022-08-04|2255.24
#2022-08-05|2275.74
#2022-08-08|2292.98
#2022-08-09|2288.49
#2022-08-10|2353.77
#2022-08-11|2373.79
#2022-08-12|2424.76
#2022-08-15|2414.53
#2022-08-16|2434.92
#2022-08-17|2407.78
#2022-08-18|2419.52
#2022-08-19|2373.50
#2022-08-22|2351.49
#2022-08-23|2396.40
#2022-08-24|2416.52
#2022-08-25|2476.30
#2022-08-26|2417.53
#2022-08-29|2389.09
#2022-08-30|2323.88
#2022-08-31|2287.60
#2022-09-01|2245.59
#2022-09-02|2248.75
#2022-09-05|2247.47
#2022-09-06|2237.40
#2022-09-07|2285.80
#2022-09-08|2308.89
#2022-09-09|2357.14
#2022-09-12|2357.02
#2022-09-13|2273.99
#2022-09-14|2274.81
#2022-09-15|2224.78
#2022-09-16|2177.69
#2022-09-19|2226.37
#2022-09-20|2190.55
#2022-09-21|2151.03
#2022-09-22|2120.21
#2022-09-23|2062.95
#2022-09-26|2026.86
#2022-09-27|2041.40
#2022-09-28|2096.89
#2022-09-29|2044.67
#2022-09-30|2043.52
#2022-10-03|2102.65
#2022-10-04|2177.97
#2022-10-05|2134.17
#2022-10-06|2123.53
#2022-10-07|2072.49
#2022-10-10|2084.70
#2022-10-11|2056.53
#2022-10-12|2033.96
#2022-10-13|2100.42
#2022-10-14|2013.04
#2022-10-17|2062.61
#2022-10-18|2113.40
#2022-10-19|2095.18
#2022-10-20|2085.28
#2022-10-21|2140.80
#2022-10-24|2129.67
#2022-10-25|2192.43
#2022-10-26|2187.38
#2022-10-27|2192.46
#2022-10-28|2200.96
#2022-10-31|2198.13
#2022-11-01|2192.07
#2022-11-02|2130.63
#2022-11-03|2109.24
#2022-11-04|2181.23
#2022-11-07|2195.39
#2022-11-08|2246.82
#2022-11-09|2186.47
#2022-11-10|2312.80
#2022-11-11|2345.71
#2022-11-14|2338.74
#2022-11-15|2318.46
#2022-11-16|2276.40
#2022-11-17|2259.61
#2022-11-18|2262.87
#2022-11-21|2263.01
#2022-11-22|2328.00
#2022-11-23|2327.89
#2022-11-24|2333.92
#2022-11-25|2332.80
#2022-11-28|2278.20
#2022-11-29|2298.76
#2022-11-30|2335.52
#2022-12-01|2327.44
#2022-12-02|2356.79
#2022-12-05|2316.54
#2022-12-06|2282.60
#2022-12-07|2281.30
#2022-12-08|2282.66
#2022-12-09|2269.03
#2022-12-12|2290.92
#2022-12-13|2314.61
#2022-12-14|2278.89
#2022-12-15|2219.07
#2022-12-16|2213.52
#2022-12-19|2182.92
#2022-12-20|2194.86
#2022-12-21|2219.83
#2022-12-22|2188.77
#2022-12-23|2210.39
#2022-12-26|2210.39
#2022-12-27|2204.82
#2022-12-28|2171.20
#2022-12-29|2198.29
#2022-12-30|2187.72
#2023-01-02|2187.72
#2023-01-03|2181.12
#2023-01-04|2215.78
#2023-01-05|2211.44
#2023-01-06|2282.88
#2023-01-09|2300.22
#2023-01-10|2303.69
#2023-01-11|2332.08
#2023-01-12|2355.21
#2023-01-13|2358.61
#2023-01-16|2358.69
#2023-01-17|2341.26
#2023-01-18|2324.69
#2023-01-19|2297.95
#2023-01-20|2348.19
#2023-01-23|2374.88
#2023-01-24|2379.59
#2023-01-25|2377.75
#2023-01-26|2406.27
#2023-01-27|2411.81
#2023-01-30|2386.81
#2023-01-31|2446.89
#2023-02-01|2466.18
#2023-02-02|2459.47
#2023-02-03|2424.23
#2023-02-06|2402.04
#2023-02-07|2408.52
#2023-02-08|2378.37
#2023-02-09|2330.53
#2023-02-10|2354.67
#2023-02-13|2361.41
#2023-02-14|2360.15
#2023-02-15|2380.33
#2023-02-16|2374.62
#2023-02-17|2333.76
#2023-02-20|2334.43
#2023-02-21|2279.79
#2023-02-22|2306.38
#2023-02-23|2318.78
#2023-02-24|2319.85
#2023-02-27|2338.12
#2023-02-28|2334.53
#2023-03-01|2347.80
#2023-03-02|2385.06
#2023-03-03|2405.61
#2023-03-06|2361.41
#2023-03-07|2314.86
#2023-03-08|2330.73
#2023-03-09|2265.22
#2023-03-10|2208.41
#2023-03-13|2173.34
#2023-03-14|2206.33
#2023-03-15|2134.46
#2023-03-16|2151.48
#2023-03-17|2113.83
#2023-03-20|2150.45
#2023-03-21|2183.87
#2023-03-22|2140.62
#2023-03-23|2123.08
#2023-03-24|2132.34
#2023-03-27|2155.04
#2023-03-28|2170.79
#2023-03-29|2200.04
#2023-03-30|2211.58
#2023-03-31|2246.71
#2023-04-03|2254.07
#2023-04-04|2218.35
#2023-04-05|2208.51
#2023-04-06|2185.75
#2023-04-07|2185.75
#2023-04-10|2219.56
#2023-04-11|2244.45
#2023-04-12|2246.13
#2023-04-13|2261.75
#2023-04-14|2250.26
#2023-04-17|2267.20
#2023-04-18|2258.46
#2023-04-19|2254.40
#2023-04-20|2230.76
#2023-04-21|2203.08
#2023-04-24|2227.40
#2023-04-25|2165.89
#2023-04-26|2149.40
#2023-04-27|2179.49
#2023-04-28|2212.31
#2023-05-01|2210.11
#2023-05-02|2192.24
#2023-05-03|2170.17
#2023-05-04|2140.70
#2023-05-05|2182.41
#2023-05-08|2175.67
#2023-05-09|2139.56
#2023-05-10|2137.36
#2023-05-11|2113.12
#2023-05-12|2103.21
#2023-05-15|2128.50
#2023-05-16|2096.47
#2023-05-17|2110.71
#2023-05-18|2129.45
#2023-05-19|2131.48
#2023-05-22|2125.12
#2023-05-23|2110.68
#2023-05-24|2080.47
#2023-05-25|2054.03
#2023-05-26|2055.08
#2023-05-29|2057.98
#2023-05-30|2039.72
#2023-05-31|2000.10
#2023-06-01|2021.99
#2023-06-02|2109.39
#2023-06-05|2103.28
#2023-06-06|2131.91
#2023-06-07|2174.78
#2023-06-08|2154.03
#2023-06-09|2131.13
#2023-06-12|2135.06
#2023-06-13|2177.55
#2023-06-14|2160.16
#2023-06-15|2187.02
#2023-06-16|2186.74
#2023-06-19|2186.76
#2023-06-20|2152.27
#2023-06-21|2158.09
#2023-06-22|2136.58
#2023-06-23|2118.73
#2023-06-26|2140.88
#2023-06-27|2157.18
#2023-06-28|2151.99
#2023-06-29|2177.99
#2023-06-30|2200.71
#2023-07-03|2215.04
#2023-07-04|2217.71
#2023-07-05|2176.24
#2023-07-06|2162.70
#2023-07-07|2197.81
#2023-07-10|2190.74
#2023-07-11|2206.70
#2023-07-12|2234.76
#2023-07-13|2247.63
#2023-07-14|2225.84
#2023-07-17|2224.31
#2023-07-18|2250.72
#2023-07-19|2256.31
#2023-07-20|2254.10
#2023-07-21|2254.50
#2023-07-24|2253.29
#2023-07-25|2285.62
#2023-07-26|2282.40
#2023-07-27|2273.65
#2023-07-28|2285.06
#2023-07-31|2300.45
#2023-08-01|2280.68
#2023-08-02|2253.77
#2023-08-03|2208.63
#2023-08-04|2217.68
#2023-08-07|2229.48
#2023-08-08|2199.34
#2023-08-09|2207.00
#2023-08-10|2203.79
#2023-08-11|2195.32
#2023-08-14|2183.06
#2023-08-15|2133.47
#2023-08-16|2123.70
#2023-08-17|2128.88
#2023-08-18|2132.41
#2023-08-21|2139.04
#2023-08-22|2131.45
#2023-08-23|2127.40
#2023-08-24|2126.73
#2023-08-25|2138.11
#2023-08-28|2157.39
#2023-08-29|2192.89
#2023-08-30|2203.98
#2023-08-31|2199.41
#2023-09-01|2218.41
#2023-09-04|2218.12
#2023-09-05|2186.78
#2023-09-06|2176.28
#2023-09-07|2148.27
#2023-09-08|2156.75
#2023-09-11|2161.15
#2023-09-12|2156.18
#2023-09-13|2143.23
#2023-09-14|2176.16
#2023-09-15|2162.87
#2023-09-18|2148.43
#2023-09-19|2149.37
#2023-09-20|2118.10
#2023-09-21|2076.44
#2023-09-22|2069.44
#2023-09-25|2085.11
#2023-09-26|2054.95
#2023-09-27|2057.95
#2023-09-28|2077.92
#2023-09-29|2072.93
#2023-10-02|2040.58
#2023-10-03|2032.08
#2023-10-04|2053.27
#2023-10-05|2018.84
#2023-10-06|2030.37
#2023-10-09|2039.80
#2023-10-10|2073.99
#2023-10-11|2072.03
#2023-10-12|2052.89
#2023-10-13|2045.94
#2023-10-16|2062.68
#2023-10-17|2085.20
#2023-10-18|2033.47
#2023-10-19|2013.76
#2023-10-20|1991.91
#2023-10-23|1961.69
#2023-10-24|1977.43
#2023-10-25|1951.79
#2023-10-26|1975.45
#2023-10-27|1968.32
#2023-10-30|1990.82
#2023-10-31|2000.76
#2023-11-01|2006.22
#2023-11-02|2038.19
#2023-11-03|2070.21
#2023-11-06|2052.19
#2023-11-07|2004.18
#2023-11-08|2016.81
#2023-11-09|2016.45
#2023-11-10|2045.38
#2023-11-13|2046.09
#2023-11-14|2100.74
#2023-11-15|2115.23
#2023-11-16|2119.17
#2023-11-17|2116.80
#2023-11-20|2121.59
#2023-11-21|2125.86
#2023-11-22|2122.40
#2023-11-23|2122.90
#2023-11-24|2135.68
#2023-11-27|2120.43
#2023-11-28|2117.74
#2023-11-29|2120.38
#2023-11-30|2131.02
#2023-12-01|2151.76
#2023-12-04|2129.52
#2023-12-05|2100.13
#2023-12-06|2097.66
#2023-12-07|2111.09
#2023-12-08|2117.82
#2023-12-11|2134.32
#2023-12-12|2160.60
#2023-12-13|2167.01
#2023-12-14|2195.69
#2023-12-15|2188.04
#2023-12-18|2191.30
#2023-12-19|2216.82
#2023-12-20|2184.18
#2023-12-21|2208.32
#2023-12-22|2220.74
#2023-12-25|2220.74
#2023-12-26|2231.71
#2023-12-27|2234.32
#2023-12-28|2224.88
#2023-12-29|2216.65
#2024-01-01|2216.65
#2024-01-02|2220.71
#2024-01-03|2196.04
#2024-01-04|2184.10
#2024-01-05|2189.57
#2024-01-08|2191.15
#2024-01-09|2165.76
#2024-01-10|2161.53
#2024-01-11|2155.49
#2024-01-12|2154.22
#2024-01-15|2152.28
#2024-01-16|2136.14
#2024-01-17|2121.59
#2024-01-18|2132.35
#2024-01-19|2135.96
#2024-01-22|2144.67
#2024-01-23|2153.26
#2024-01-24|2121.21
#2024-01-25|2142.95
#2024-01-26|2144.91
#2024-01-29|2151.73
#2024-01-30|2154.76
#2024-01-31|2126.59
#2024-02-01|2153.91
#2024-02-02|2138.48
#2024-02-05|2074.59
#2024-02-06|2116.94
#2024-02-07|2125.21
#2024-02-08|2121.56
#2024-02-09|2134.13
#2024-02-12|2152.68
#2024-02-13|2134.65
#2024-02-14|2138.46
#2024-02-15|2190.14
#2024-02-16|2201.40
#2024-02-19|2201.30
#2024-02-20|2199.10
#2024-02-21|2209.93
#2024-02-22|2249.52
#2024-02-23|2257.54
#2024-02-26|2244.06
#2024-02-27|2247.92
#2024-02-28|2259.92
#2024-02-29|2267.31
#2024-03-01|2276.34
#2024-03-04|2290.91
#2024-03-05|2284.84
#2024-03-06|2304.06
#2024-03-07|2325.48
#2024-03-08|2310.35
#2024-03-11|2342.66
#2024-03-12|2341.79
#2024-03-13|2364.00
#2024-03-14|2346.46
#2024-03-15|2344.83
#2024-03-18|2345.29
#2024-03-19|2337.76
#2024-03-20|2354.14
#2024-03-21|2351.85
#2024-03-22|2345.85
#2024-03-25|2341.27
#2024-03-26|2341.08
#2024-03-27|2371.03
#2024-03-28|2370.71
#2024-03-29|2370.71
#2024-04-01|2367.38
#2024-04-02|2356.21
#2024-04-03|2373.64
#2024-04-04|2346.00
#2024-04-05|2366.35
#2024-04-08|2358.91
#2024-04-09|2363.57
#2024-04-10|2324.07
#2024-04-11|2324.19
#2024-04-12|2284.74
#2024-04-15|2269.35
#2024-04-16|2259.24
#2024-04-17|2259.41
#2024-04-18|2264.55
#2024-04-19|2267.30
#2024-04-22|2273.93
#2024-04-23|2272.18
#2024-04-24|2272.91
#2024-04-25|2263.04
#2024-04-26|2273.76
#2024-04-29|2295.66
#2024-04-30|2271.55
#2024-05-01|2271.29
#2024-05-02|2239.12
#2024-05-03|2255.87
#2024-05-06|2276.31
#2024-05-07|2311.44
#2024-05-08|2303.94
#2024-05-09|2324.87
#2024-05-10|2330.04
#2024-05-13|2326.65
#2024-05-14|2325.82
#2024-05-15|2319.61
#2024-05-16|2323.37
#2024-05-17|2341.54
#2024-05-20|2345.73
#2024-05-21|2348.22
#2024-05-22|2338.54
#2024-05-23|2316.09
#2024-05-24|2334.66
#2024-05-27|2335.97
#2024-05-28|2318.66
#2024-05-29|2282.33
#2024-05-30|2302.45
#2024-05-31|2334.82
#2024-06-03|2319.21
#2024-06-04|2303.68
#2024-06-05|2318.55
#2024-06-06|2318.43
#2024-06-07|2322.14
#2024-06-10|2317.61
#2024-06-11|2322.73
#2024-06-12|2325.11
#2024-06-13|2324.97
#2024-06-14|2292.54
#2024-06-17|2302.72
#2024-06-18|2307.00
#2024-06-19|2306.78
#2024-06-20|2303.17
#2024-06-21|2304.26
#2024-06-24|2319.80
#2024-06-25|2291.00
#2024-06-26|2289.99
#2024-06-27|2285.70
#2024-06-28|2274.61
#2024-07-01|2232.53
#2024-07-02|2237.54
#2024-07-03|2251.52
#2024-07-04|2251.46
#2024-07-05|2246.75
#2024-07-08|2259.86
#2024-07-09|2235.28
#2024-07-10|2251.91
#2024-07-11|2275.62
#2024-07-12|2298.90
#2024-07-15|2289.89
#2024-07-16|2341.25
#2024-07-17|2351.96
#2024-07-18|2328.69
#2024-07-19|2309.27
#2024-07-22|2311.79
#2024-07-23|2316.43
#2024-07-24|2299.71
#2024-07-25|2302.35
#2024-07-26|2332.06
#2024-07-29|2333.70
#2024-07-30|2321.06
#2024-07-31|2337.10
#2024-08-01|2350.70
#2024-08-02|2306.90
#2024-08-05|2254.10
#2024-08-06|2274.37
#2024-08-07|2249.39
#2024-08-08|2281.90
#2024-08-09|2279.94
#2024-08-12|2268.31
#2024-08-13|2290.75
#2024-08-14|2286.88
#2024-08-15|2314.03
#2024-08-16|2318.32
#2024-08-19|2327.14
#2024-08-20|2315.71
#2024-08-21|2343.02
#2024-08-22|2334.79
#2024-08-23|2365.27
#2024-08-26|2376.83
#2024-08-27|2382.57
#2024-08-28|2380.61
#2024-08-29|2390.10
#2024-08-30|2409.77
#2024-09-02|2409.63
#2024-09-03|2361.55
#2024-09-04|2356.64
#2024-09-05|2332.78
#2024-09-06|2296.74
#2024-09-09|2320.90
#2024-09-10|2316.29
#2024-09-11|2327.71
#2024-09-12|2338.47
#2024-09-13|2356.40
#2024-09-16|2379.70
#2024-09-17|2382.63
#2024-09-18|2366.06
#2024-09-19|2392.79
#2024-09-20|2379.83
#2024-09-23|2405.29
#2024-09-24|2426.69
#2024-09-25|2412.80
#2024-09-26|2454.80
#2024-09-27|2451.74
#2024-09-30|2440.55
#2024-10-01|2427.57
#2024-10-02|2428.75
#2024-10-03|2400.36
#2024-10-04|2409.90
#2024-10-07|2418.81
#2024-10-08|2422.37
#2024-10-09|2440.25
#2024-10-10|2443.44
#2024-10-11|2455.13
#2024-10-14|2470.65
#2024-10-15|2472.18
#2024-10-16|2488.39
#2024-10-17|2489.59
#2024-10-18|2492.89
#2024-10-21|2472.68
#2024-10-22|2467.68
#2024-10-23|2451.75
#2024-10-24|2438.02
#2024-10-25|2424.58
#2024-10-28|2439.26
#2024-10-29|2421.59
#2024-10-30|2420.68
#2024-10-31|2365.68
#2024-11-01|2368.73
#2024-11-04|2377.35
#2024-11-05|2363.60
#2024-11-06|2372.71
#2024-11-07|2387.99
#2024-11-08|2371.97
#2024-11-11|2372.02
#2024-11-12|2341.30
#2024-11-13|2348.28
#2024-11-14|2336.20
#2024-11-15|2322.34
#2024-11-18|2331.62
#2024-11-19|2317.64
#2024-11-20|2333.09
#2024-11-21|2358.86
#2024-11-22|2369.19
#2024-11-25|2380.41
#2024-11-26|2369.38
#2024-11-27|2370.71
#2024-11-28|2372.09
#2024-11-29|2385.94
#2024-12-02|2392.79
#2024-12-03|2383.15
#2024-12-04|2369.92
#2024-12-05|2330.46
#2024-12-06|2333.98
#2024-12-09|2324.04
#2024-12-10|2315.22
#2024-12-11|2298.48
#2024-12-12|2294.54
#2024-12-13|2283.61
#2024-12-16|2249.61
#2024-12-17|2244.02
#2024-12-18|2184.70
#2024-12-19|2164.30
#2024-12-20|2184.73
#2024-12-23|2179.50
#2024-12-24|2195.65
#2024-12-25|2195.65
#2024-12-26|2189.31
#2024-12-27|2178.55
#2024-12-30|2154.01
#2024-12-31|2165.36
#2025-01-01|2165.36
#2025-01-02|2138.73
#2025-01-03|2145.60
#2025-01-06|2149.73
#2025-01-07|2155.39
#2025-01-08|2161.51
#2025-01-09|2161.99
#2025-01-10|2146.51
#2025-01-13|2202.41
#2025-01-14|2228.43
#2025-01-15|2240.51
#2025-01-16|2258.11
#2025-01-17|2275.07
#2025-01-20|2275.90
#2025-01-21|2295.30
#2025-01-22|2290.71
#2025-01-23|2303.38
#2025-01-24|2292.83
#2025-01-27|2299.49
#2025-01-28|2290.71
#2025-01-29|2294.81
#2025-01-30|2323.93
#2025-01-31|2316.18
#2025-02-03|2324.05
#2025-02-04|2337.79
#2025-02-05|2314.70
#2025-02-06|2319.86
#2025-02-07|2280.08
#2025-02-10|2296.39
#2025-02-11|2314.34
#2025-02-12|2301.25
#2025-02-13|2322.33
#2025-02-14|2315.63
#2025-02-17|2315.45
#2025-02-18|2348.95
#2025-02-19|2329.99
#2025-02-20|2321.47
#2025-02-21|2296.46
#2025-02-24|2293.52
#2025-02-25|2329.67
#2025-02-26|2308.15
#2025-02-27|2299.95
#2025-02-28|2321.82
#2025-03-03|2278.45
#2025-03-04|2260.81
#2025-03-05|2306.53
#2025-03-06|2304.01
#2025-03-07|2321.19
#2025-03-10|2283.05
#2025-03-11|2248.71
#2025-03-12|2225.67
#2025-03-13|2223.53
#2025-03-14|2240.73
#2025-03-17|2268.86
#2025-03-18|2266.12
#2025-03-19|2266.79
#2025-03-20|2252.96
#2025-03-21|2244.09
#2025-03-24|2255.00
#2025-03-25|2235.61
#2025-03-26|2252.06
#2025-03-27|2260.14
#2025-03-28|2228.94
#2025-03-31|2252.42
#2025-04-01|2254.51
#2025-04-02|2266.99
#2025-04-03|2206.12
#2025-04-04|2068.69
#2025-04-07|2021.47
#2025-04-08|1953.73
#2025-04-09|2109.62
#2025-04-10|2038.98
#2025-04-11|2092.08
#2025-04-14|2116.68
#2025-04-15|2114.27
#2025-04-16|2099.28
#2025-04-17|2118.15
#2025-04-18|2118.15
#2025-04-21|2084.93
#2025-04-22|2137.51
#2025-04-23|2126.03
#2025-04-24|2149.01
#2025-04-25|2142.83
#2025-04-28|2149.73
#2025-04-29|2173.30
#2025-04-30|2183.78
#2025-05-01|2173.29
#2025-05-02|2200.96
#2025-05-05|2180.84
#2025-05-06|2164.10
#2025-05-07|2162.32
#2025-05-08|2180.43
#2025-05-09|2180.99
#2025-05-12|2215.84
#2025-05-13|2209.39
#2025-05-14|2183.76
#2025-05-15|2215.00
#2025-05-16|2240.00
#2025-05-19|2244.34
#2025-05-20|2244.51
#2025-05-21|2220.14
#2025-05-22|2222.26
#2025-05-23|2222.28
#2025-05-26|2222.03
#2025-05-27|2268.74
#2025-05-28|2241.28
#2025-05-29|2247.96
#2025-05-30|2258.52
#2025-06-02|2251.27
#2025-06-03|2278.47
#2025-06-04|2289.43
#2025-06-05|2275.48
#2025-06-06|2285.89
#2025-06-09|2295.93
#2025-06-10|2314.25
#2025-06-11|2299.80
#2025-06-12|2300.97
#2025-06-13|2281.74
#2025-06-16|2290.58
#2025-06-17|2261.15
#2025-06-18|2251.71
#2025-06-19|2249.50
#2025-06-20|2234.86
#2025-06-23|2250.92
#2025-06-24|2268.84
#2025-06-25|2254.88
#2025-06-26|2265.12
#2025-06-27|2270.75
#2025-06-30|2280.94
#2025-07-01|2321.49
#2025-07-02|2346.05
#2025-07-03|2346.98
#2025-07-04|2347.41
#2025-07-07|2321.68
#2025-07-08|2337.00
#2025-07-09|2347.48
#2025-07-10|2341.29
#2025-07-11|2331.54
#2025-07-14|2325.66
#2025-07-15|2287.85
#2025-07-16|2286.26
#2025-07-17|2302.52
#2025-07-18|2314.99
#2025-07-21|2320.59
#2025-07-22|2344.98
#2025-07-23|2345.97
#2025-07-24|2334.82
#2025-07-25|2348.72
#2025-07-28|2319.83
#2025-07-29|2314.92
#2025-07-30|2281.13
#2025-07-31|2259.76
#2025-08-01|2231.29
#2025-08-04|2261.84
#2025-08-05|2282.28
#2025-08-06|2263.49
#2025-08-07|2252.64
#2025-08-08|2262.14
#2025-08-11|2256.58
#2025-08-12|2275.69
#2025-08-13|2314.29
#2025-08-14|2310.72
#2025-08-15|2316.17
#2025-08-18|2307.86
#2025-08-19|2319.45
#2025-08-20|2330.89
#2025-08-21|2328.03
#2025-08-22|2356.11
#2025-08-25|2333.42
#2025-08-26|2342.99
#2025-08-27|2349.00
#2025-08-28|2347.33
#2025-08-29|2334.64
#2025-09-01|2334.44
#2025-09-02|2314.34
#2025-09-03|2295.30
#2025-09-04|2304.17
#2025-09-05|2301.39
#2025-09-08|2316.18
#2025-09-09|2293.95
#2025-09-10|2292.45
#2025-09-11|2340.95
#2025-09-12|2327.58
#2025-09-15|2306.42
#2025-09-16|2281.60
#2025-09-17|2304.81
#2025-09-18|2299.28
#2025-09-19|2299.49
#2025-09-22|2291.21
#2025-09-23|2280.57
#2025-09-24|2277.65
#2025-09-25|2256.18
#2025-09-26|2273.13
#2025-09-29|2277.54
#2025-09-30|2280.40
#2025-10-01|2245.06
#2025-10-02|2276.42
#2025-10-03|2275.92
#2025-10-06|2287.39
#2025-10-07|2284.43
#2025-10-08|2279.55
#2025-10-09|2233.99
#2025-10-10|2194.23
#2025-10-13|2213.26
#2025-10-14|2220.09
#2025-10-15|2200.63
#2025-10-16|2167.44
#2025-10-17|2190.39
#2025-10-20|2202.30
#2025-10-21|2192.85
#2025-10-22|2190.00
#2025-10-23|2205.37
#2025-10-24|2205.34
#2025-10-27|2202.10
#2025-10-28|2175.23
#2025-10-29|2122.41
#2025-10-30|2092.16
#2025-10-31|2069.79
#2025-11-03|2048.37
#2025-11-04|2051.83
#2025-11-05|2056.47
#2025-11-06|2053.24
#2025-11-07|2083.07
#2025-11-10|2096.41
#2025-11-11|2122.89
#2025-11-12|2130.58
#2025-11-13|2136.86
#2025-11-14|2113.58
#2025-11-17|2070.71
#2025-11-18|2065.94
#2025-11-19|2063.87
#2025-11-20|2038.78
#2025-11-21|2078.37
#2025-11-24|2069.96
#2025-11-25|2095.42
#2025-11-26|2104.49
#2025-11-27|2105.17
#2025-11-28|2118.99
#2025-12-01|2115.54
#2025-12-02|2106.88
#2025-12-03|2106.26
#2025-12-04|2086.28
#2025-12-05|2073.37
#2025-12-08|2017.52
#2025-12-09|2012.65
#2025-12-10|2043.38
#2025-12-11|2088.03
#2025-12-12|2120.13
#2025-12-15|2113.64
#2025-12-16|2117.23
#2025-12-17|2132.17
#2025-12-18|2122.70
#2025-12-19|2127.71
#2025-12-22|2144.90
#2025-12-23|2144.88
#2025-12-24|2148.87
#2025-12-25|2148.87
#2025-12-26|2153.57
#2025-12-29|2153.05
#2025-12-30|2153.88
#2025-12-31|2141.63
#2026-01-01|2141.63
#2026-01-02|2164.97
#2026-01-05|2180.49
#2026-01-06|2215.49
#2026-01-07|2197.66
#2026-01-08|2229.38
#2026-01-09|2250.26
#2026-01-12|2252.47
#2026-01-13|2263.05
#2026-01-14|2283.74
#2026-01-15|2290.85
#2026-01-16|2277.47
#2026-01-19|2277.91
#2026-01-20|2248.67
#2026-01-21|2300.23
#2026-01-22|2318.88
#2026-01-23|2338.82
#2026-01-26|2346.96
#2026-01-27|2337.81
#2026-01-28|2327.15
#2026-01-29|2329.99
#2026-01-30|2333.83
#2026-02-02|2340.68
#2026-02-03|2374.92
#2026-02-04|2436.89
#2026-02-05|2371.65
#2026-02-06|2367.80
#2026-02-09|2395.92
#2026-02-10|2440.62
#2026-02-11|2478.42
#2026-02-12|2462.39
#2026-02-13|2475.15
#2026-02-16|2475.22
#2026-02-17|2471.75
#2026-02-18|2490.09
#2026-02-19|2497.69
#2026-02-20|2511.28
#2026-02-23|2518.57
#2026-02-24|2544.20
#2026-02-25|2546.27
#2026-02-26|2518.52
#2026-02-27|2551.95
#2026-03-02|2551.92
#2026-03-03|2510.98
#2026-03-04|2509.82
#2026-03-05|2481.15
#2026-03-06|2454.72
#2026-03-09|2457.05
#2026-03-10|2438.82
#2026-03-11|2461.29
#2026-03-12|2528.49
#2026-03-13|2512.43
#2026-03-16|2501.21
#2026-03-17|2507.89
#2026-03-18|2473.35
#2026-03-19|2464.69
#2026-03-20|2432.79
#2026-03-23|2420.96
#2026-03-24|2473.04
#2026-03-25|2524.44
#2026-03-26|2519.59
#2026-03-27|2518.97
#2026-03-30|2541.36
#2026-03-31|2539.42
#2026-04-01|2533.94
#2026-04-02|2554.88