Table Data - Nasdaq North America Chemicals Total Return Index
| Title | Nasdaq North America Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5520T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 267.59 |
| 2001-04-02 | 269.71 |
| 2001-04-03 | 263.89 |
| 2001-04-04 | 269.85 |
| 2001-04-05 | 279.70 |
| 2001-04-06 | 274.37 |
| 2001-04-09 | 278.19 |
| 2001-04-10 | 288.25 |
| 2001-04-11 | 282.80 |
| 2001-04-12 | 284.61 |
| 2001-04-13 | . |
| 2001-04-16 | 284.68 |
| 2001-04-17 | 285.27 |
| 2001-04-18 | 293.50 |
| 2001-04-19 | 289.71 |
| 2001-04-20 | 285.70 |
| 2001-04-23 | 282.04 |
| 2001-04-24 | 283.37 |
| 2001-04-25 | 281.91 |
| 2001-04-26 | 288.00 |
| 2001-04-27 | 288.59 |
| 2001-04-30 | 284.27 |
| 2001-05-01 | 285.98 |
| 2001-05-02 | 289.48 |
| 2001-05-03 | 287.76 |
| 2001-05-04 | 294.04 |
| 2001-05-07 | 290.74 |
| 2001-05-08 | 293.66 |
| 2001-05-09 | 294.72 |
| 2001-05-10 | 298.86 |
| 2001-05-11 | 295.74 |
| 2001-05-14 | 298.32 |
| 2001-05-15 | 299.76 |
| 2001-05-16 | 312.33 |
| 2001-05-17 | 315.14 |
| 2001-05-18 | 311.62 |
| 2001-05-21 | 313.19 |
| 2001-05-22 | 310.81 |
| 2001-05-23 | 304.55 |
| 2001-05-24 | 297.50 |
| 2001-05-25 | 297.22 |
| 2001-05-28 | . |
| 2001-05-29 | 299.96 |
| 2001-05-30 | 295.35 |
| 2001-05-31 | 298.87 |
| 2001-06-01 | 297.94 |
| 2001-06-04 | 302.13 |
| 2001-06-05 | 302.17 |
| 2001-06-06 | 300.99 |
| 2001-06-07 | 303.24 |
| 2001-06-08 | 301.66 |
| 2001-06-11 | 299.77 |
| 2001-06-12 | 298.59 |
| 2001-06-13 | 299.43 |
| 2001-06-14 | 292.82 |
| 2001-06-15 | 291.07 |
| 2001-06-18 | 291.03 |
| 2001-06-19 | 293.21 |
| 2001-06-20 | 295.68 |
| 2001-06-21 | 292.95 |
| 2001-06-22 | 286.47 |
| 2001-06-25 | 283.09 |
| 2001-06-26 | 286.12 |
| 2001-06-27 | 288.48 |
| 2001-06-28 | 289.50 |
| 2001-06-29 | 291.93 |
| 2001-07-02 | 294.44 |
| 2001-07-03 | 291.24 |
| 2001-07-04 | . |
| 2001-07-05 | 291.75 |
| 2001-07-06 | 286.57 |
| 2001-07-09 | 288.98 |
| 2001-07-10 | 287.32 |
| 2001-07-11 | 286.29 |
| 2001-07-12 | 289.66 |
| 2001-07-13 | 288.32 |
| 2001-07-16 | 285.82 |
| 2001-07-17 | 286.34 |
| 2001-07-18 | 289.76 |
| 2001-07-19 | 293.09 |
| 2001-07-20 | 290.10 |
| 2001-07-23 | 284.29 |
| 2001-07-24 | 277.08 |
| 2001-07-25 | 282.49 |
| 2001-07-26 | 283.53 |
| 2001-07-27 | 280.21 |
| 2001-07-30 | 279.59 |
| 2001-07-31 | 285.66 |
| 2001-08-01 | 284.18 |
| 2001-08-02 | 287.81 |
| 2001-08-03 | 287.72 |
| 2001-08-06 | 286.58 |
| 2001-08-07 | 285.26 |
| 2001-08-08 | 280.51 |
| 2001-08-09 | 279.85 |
| 2001-08-10 | 283.98 |
| 2001-08-13 | 284.34 |
| 2001-08-14 | 284.79 |
| 2001-08-15 | 284.53 |
| 2001-08-16 | 281.86 |
| 2001-08-17 | 281.33 |
| 2001-08-20 | 280.82 |
| 2001-08-21 | 282.16 |
| 2001-08-22 | 282.84 |
| 2001-08-23 | 283.07 |
| 2001-08-24 | 289.40 |
| 2001-08-27 | 289.53 |
| 2001-08-28 | 285.70 |
| 2001-08-29 | 283.93 |
| 2001-08-30 | 280.81 |
| 2001-08-31 | 283.96 |
| 2001-09-03 | . |
| 2001-09-04 | 286.83 |
| 2001-09-05 | 285.63 |
| 2001-09-06 | 282.13 |
| 2001-09-07 | 275.28 |
| 2001-09-10 | 272.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 248.21 |
| 2001-09-18 | 249.29 |
| 2001-09-19 | 244.32 |
| 2001-09-20 | 235.69 |
| 2001-09-21 | 231.56 |
| 2001-09-24 | 244.96 |
| 2001-09-25 | 246.80 |
| 2001-09-26 | 245.27 |
| 2001-09-27 | 249.46 |
| 2001-09-28 | 257.90 |
| 2001-10-01 | 256.40 |
| 2001-10-02 | 257.95 |
| 2001-10-03 | 260.84 |
| 2001-10-04 | 259.33 |
| 2001-10-05 | 260.57 |
| 2001-10-08 | 257.25 |
| 2001-10-09 | 258.91 |
| 2001-10-10 | 266.27 |
| 2001-10-11 | 277.15 |
| 2001-10-12 | 274.42 |
| 2001-10-15 | 272.58 |
| 2001-10-16 | 274.59 |
| 2001-10-17 | 270.67 |
| 2001-10-18 | 270.14 |
| 2001-10-19 | 268.79 |
| 2001-10-22 | 276.09 |
| 2001-10-23 | 275.92 |
| 2001-10-24 | 273.31 |
| 2001-10-25 | 271.23 |
| 2001-10-26 | 275.33 |
| 2001-10-29 | 271.35 |
| 2001-10-30 | 267.46 |
| 2001-10-31 | 265.72 |
| 2001-11-01 | 272.37 |
| 2001-11-02 | 275.89 |
| 2001-11-05 | 276.65 |
| 2001-11-06 | 281.95 |
| 2001-11-07 | 282.24 |
| 2001-11-08 | 281.45 |
| 2001-11-09 | 281.54 |
| 2001-11-12 | 278.12 |
| 2001-11-13 | 285.53 |
| 2001-11-14 | 288.31 |
| 2001-11-15 | 292.77 |
| 2001-11-16 | 292.67 |
| 2001-11-19 | 297.84 |
| 2001-11-20 | 298.28 |
| 2001-11-21 | 295.10 |
| 2001-11-22 | . |
| 2001-11-23 | 299.15 |
| 2001-11-26 | 296.20 |
| 2001-11-27 | 295.60 |
| 2001-11-28 | 292.79 |
| 2001-11-29 | 292.85 |
| 2001-11-30 | 295.40 |
| 2001-12-03 | 291.53 |
| 2001-12-04 | 294.23 |
| 2001-12-05 | 302.60 |
| 2001-12-06 | 301.14 |
| 2001-12-07 | 296.32 |
| 2001-12-10 | 291.72 |
| 2001-12-11 | 294.74 |
| 2001-12-12 | 291.53 |
| 2001-12-13 | 284.95 |
| 2001-12-14 | 284.26 |
| 2001-12-17 | 288.57 |
| 2001-12-18 | 297.83 |
| 2001-12-19 | 294.25 |
| 2001-12-20 | 292.50 |
| 2001-12-21 | 288.74 |
| 2001-12-24 | 290.35 |
| 2001-12-25 | . |
| 2001-12-26 | 290.33 |
| 2001-12-27 | 290.81 |
| 2001-12-28 | 291.47 |
| 2001-12-31 | 291.07 |
| 2002-01-01 | . |
| 2002-01-02 | 292.08 |
| 2002-01-03 | 297.46 |
| 2002-01-04 | 304.17 |
| 2002-01-07 | 301.35 |
| 2002-01-08 | 297.80 |
| 2002-01-09 | 295.92 |
| 2002-01-10 | 287.55 |
| 2002-01-11 | 284.79 |
| 2002-01-14 | 274.34 |
| 2002-01-15 | 274.19 |
| 2002-01-16 | 265.18 |
| 2002-01-17 | 267.83 |
| 2002-01-18 | 267.84 |
| 2002-01-21 | . |
| 2002-01-22 | 266.53 |
| 2002-01-23 | 271.25 |
| 2002-01-24 | 279.90 |
| 2002-01-25 | 285.23 |
| 2002-01-28 | 281.94 |
| 2002-01-29 | 278.35 |
| 2002-01-30 | 283.36 |
| 2002-01-31 | 289.29 |
| 2002-02-01 | 287.45 |
| 2002-02-04 | 284.84 |
| 2002-02-05 | 280.25 |
| 2002-02-06 | 281.11 |
| 2002-02-07 | 280.22 |
| 2002-02-08 | 284.92 |
| 2002-02-11 | 292.85 |
| 2002-02-12 | 291.31 |
| 2002-02-13 | 291.66 |
| 2002-02-14 | 290.01 |
| 2002-02-15 | 295.60 |
| 2002-02-18 | . |
| 2002-02-19 | 292.08 |
| 2002-02-20 | 295.65 |
| 2002-02-21 | 295.60 |
| 2002-02-22 | 299.82 |
| 2002-02-25 | 300.64 |
| 2002-02-26 | 301.43 |
| 2002-02-27 | 303.08 |
| 2002-02-28 | 304.03 |
| 2002-03-01 | 308.71 |
| 2002-03-04 | 316.31 |
| 2002-03-05 | 308.12 |
| 2002-03-06 | 312.44 |
| 2002-03-07 | 311.98 |
| 2002-03-08 | 311.25 |
| 2002-03-11 | 312.38 |
| 2002-03-12 | 311.96 |
| 2002-03-13 | 310.20 |
| 2002-03-14 | 313.09 |
| 2002-03-15 | 317.48 |
| 2002-03-18 | 317.93 |
| 2002-03-19 | 321.92 |
| 2002-03-20 | 321.43 |
| 2002-03-21 | 316.83 |
| 2002-03-22 | 314.09 |
| 2002-03-25 | 309.37 |
| 2002-03-26 | 315.11 |
| 2002-03-27 | 321.13 |
| 2002-03-28 | 317.55 |
| 2002-03-29 | . |
| 2002-04-01 | 315.41 |
| 2002-04-02 | 314.71 |
| 2002-04-03 | 309.39 |
| 2002-04-04 | 305.23 |
| 2002-04-05 | 310.65 |
| 2002-04-08 | 311.10 |
| 2002-04-09 | 313.20 |
| 2002-04-10 | 319.58 |
| 2002-04-11 | 315.65 |
| 2002-04-12 | 316.39 |
| 2002-04-15 | 313.49 |
| 2002-04-16 | 319.70 |
| 2002-04-17 | 317.92 |
| 2002-04-18 | 314.27 |
| 2002-04-19 | 314.70 |
| 2002-04-22 | 307.25 |
| 2002-04-23 | 302.27 |
| 2002-04-24 | 302.19 |
| 2002-04-25 | 300.36 |
| 2002-04-26 | 300.92 |
| 2002-04-29 | 295.58 |
| 2002-04-30 | 303.61 |
| 2002-05-01 | 304.31 |
| 2002-05-02 | 310.34 |
| 2002-05-03 | 309.43 |
| 2002-05-06 | 305.71 |
| 2002-05-07 | 310.03 |
| 2002-05-08 | 313.29 |
| 2002-05-09 | 314.81 |
| 2002-05-10 | 311.78 |
| 2002-05-13 | 313.95 |
| 2002-05-14 | 320.44 |
| 2002-05-15 | 320.44 |
| 2002-05-16 | 318.79 |
| 2002-05-17 | 320.53 |
| 2002-05-20 | 316.64 |
| 2002-05-21 | 315.42 |
| 2002-05-22 | 317.57 |
| 2002-05-23 | 319.92 |
| 2002-05-24 | 316.60 |
| 2002-05-27 | . |
| 2002-05-28 | 313.52 |
| 2002-05-29 | 310.32 |
| 2002-05-30 | 308.59 |
| 2002-05-31 | 311.09 |
| 2002-06-03 | 303.35 |
| 2002-06-04 | 301.40 |
| 2002-06-05 | 306.29 |
| 2002-06-06 | 299.67 |
| 2002-06-07 | 304.83 |
| 2002-06-10 | 306.89 |
| 2002-06-11 | 301.55 |
| 2002-06-12 | 305.71 |
| 2002-06-13 | 299.79 |
| 2002-06-14 | 297.78 |
| 2002-06-17 | 306.20 |
| 2002-06-18 | 305.87 |
| 2002-06-19 | 303.85 |
| 2002-06-20 | 303.60 |
| 2002-06-21 | 298.57 |
| 2002-06-24 | 299.37 |
| 2002-06-25 | 300.55 |
| 2002-06-26 | 299.45 |
| 2002-06-27 | 306.19 |
| 2002-06-28 | 309.61 |
| 2002-07-01 | 309.13 |
| 2002-07-02 | 301.08 |
| 2002-07-03 | 298.79 |
| 2002-07-04 | . |
| 2002-07-05 | 308.16 |
| 2002-07-08 | 306.84 |
| 2002-07-09 | 301.79 |
| 2002-07-10 | 293.41 |
| 2002-07-11 | 288.29 |
| 2002-07-12 | 287.63 |
| 2002-07-15 | 281.92 |
| 2002-07-16 | 276.93 |
| 2002-07-17 | 279.35 |
| 2002-07-18 | 273.72 |
| 2002-07-19 | 261.22 |
| 2002-07-22 | 251.88 |
| 2002-07-23 | 250.14 |
| 2002-07-24 | 268.14 |
| 2002-07-25 | 277.89 |
| 2002-07-26 | 276.46 |
| 2002-07-29 | 290.38 |
| 2002-07-30 | 279.89 |
| 2002-07-31 | 280.20 |
| 2002-08-01 | 280.00 |
| 2002-08-02 | 266.36 |
| 2002-08-05 | 260.64 |
| 2002-08-06 | 271.61 |
| 2002-08-07 | 279.13 |
| 2002-08-08 | 285.24 |
| 2002-08-09 | 286.14 |
| 2002-08-12 | 284.48 |
| 2002-08-13 | 282.20 |
| 2002-08-14 | 290.54 |
| 2002-08-15 | 287.18 |
| 2002-08-16 | 285.31 |
| 2002-08-19 | 289.58 |
| 2002-08-20 | 283.99 |
| 2002-08-21 | 286.41 |
| 2002-08-22 | 290.45 |
| 2002-08-23 | 285.74 |
| 2002-08-26 | 289.60 |
| 2002-08-27 | 289.64 |
| 2002-08-28 | 281.86 |
| 2002-08-29 | 284.05 |
| 2002-08-30 | 285.41 |
| 2002-09-02 | . |
| 2002-09-03 | 276.54 |
| 2002-09-04 | 280.67 |
| 2002-09-05 | 271.60 |
| 2002-09-06 | 279.90 |
| 2002-09-09 | 280.66 |
| 2002-09-10 | 285.18 |
| 2002-09-11 | 286.01 |
| 2002-09-12 | 279.67 |
| 2002-09-13 | 278.30 |
| 2002-09-16 | 277.19 |
| 2002-09-17 | 273.86 |
| 2002-09-18 | 273.91 |
| 2002-09-19 | 266.30 |
| 2002-09-20 | 270.44 |
| 2002-09-23 | 265.06 |
| 2002-09-24 | 256.32 |
| 2002-09-25 | 264.12 |
| 2002-09-26 | 268.24 |
| 2002-09-27 | 259.88 |
| 2002-09-30 | 256.30 |
| 2002-10-01 | 274.01 |
| 2002-10-02 | 257.94 |
| 2002-10-03 | 258.40 |
| 2002-10-04 | 255.49 |
| 2002-10-07 | 250.57 |
| 2002-10-08 | 255.49 |
| 2002-10-09 | 244.70 |
| 2002-10-10 | 256.83 |
| 2002-10-11 | 265.96 |
| 2002-10-14 | 265.40 |
| 2002-10-15 | 277.03 |
| 2002-10-16 | 269.10 |
| 2002-10-17 | 278.23 |
| 2002-10-18 | 274.71 |
| 2002-10-21 | 282.23 |
| 2002-10-22 | 275.14 |
| 2002-10-23 | 273.08 |
| 2002-10-24 | 264.62 |
| 2002-10-25 | 272.92 |
| 2002-10-28 | 268.44 |
| 2002-10-29 | 266.16 |
| 2002-10-30 | 268.10 |
| 2002-10-31 | 268.66 |
| 2002-11-01 | 273.71 |
| 2002-11-04 | 270.60 |
| 2002-11-05 | 273.43 |
| 2002-11-06 | 280.48 |
| 2002-11-07 | 274.06 |
| 2002-11-08 | 270.95 |
| 2002-11-11 | 263.33 |
| 2002-11-12 | 267.78 |
| 2002-11-13 | 268.51 |
| 2002-11-14 | 275.97 |
| 2002-11-15 | 276.52 |
| 2002-11-18 | 273.41 |
| 2002-11-19 | 274.85 |
| 2002-11-20 | 277.32 |
| 2002-11-21 | 284.54 |
| 2002-11-22 | 279.74 |
| 2002-11-25 | 283.31 |
| 2002-11-26 | 279.54 |
| 2002-11-27 | 289.13 |
| 2002-11-28 | . |
| 2002-11-29 | 292.49 |
| 2002-12-02 | 287.90 |
| 2002-12-03 | 285.97 |
| 2002-12-04 | 285.08 |
| 2002-12-05 | 282.01 |
| 2002-12-06 | 285.47 |
| 2002-12-09 | 279.27 |
| 2002-12-10 | 282.17 |
| 2002-12-11 | 285.90 |
| 2002-12-12 | 281.41 |
| 2002-12-13 | 278.32 |
| 2002-12-16 | 288.53 |
| 2002-12-17 | 285.56 |
| 2002-12-18 | 280.37 |
| 2002-12-19 | 277.72 |
| 2002-12-20 | 282.03 |
| 2002-12-23 | 281.52 |
| 2002-12-24 | 281.27 |
| 2002-12-25 | . |
| 2002-12-26 | 281.93 |
| 2002-12-27 | 277.95 |
| 2002-12-30 | 279.79 |
| 2002-12-31 | 280.83 |
| 2003-01-01 | . |
| 2003-01-02 | 286.40 |
| 2003-01-03 | 285.87 |
| 2003-01-06 | 291.88 |
| 2003-01-07 | 290.54 |
| 2003-01-08 | 284.98 |
| 2003-01-09 | 289.30 |
| 2003-01-10 | 288.08 |
| 2003-01-13 | 287.49 |
| 2003-01-14 | 288.36 |
| 2003-01-15 | 282.85 |
| 2003-01-16 | 284.74 |
| 2003-01-17 | 281.91 |
| 2003-01-20 | . |
| 2003-01-21 | 278.17 |
| 2003-01-22 | 274.12 |
| 2003-01-23 | 276.46 |
| 2003-01-24 | 269.76 |
| 2003-01-27 | 262.11 |
| 2003-01-28 | 264.66 |
| 2003-01-29 | 264.55 |
| 2003-01-30 | 257.86 |
| 2003-01-31 | 264.36 |
| 2003-02-03 | 264.56 |
| 2003-02-04 | 262.41 |
| 2003-02-05 | 261.87 |
| 2003-02-06 | 258.75 |
| 2003-02-07 | 257.32 |
| 2003-02-10 | 258.81 |
| 2003-02-11 | 255.25 |
| 2003-02-12 | 252.79 |
| 2003-02-13 | 255.25 |
| 2003-02-14 | 256.03 |
| 2003-02-17 | . |
| 2003-02-18 | 260.78 |
| 2003-02-19 | 257.02 |
| 2003-02-20 | 254.16 |
| 2003-02-21 | 258.63 |
| 2003-02-24 | 252.49 |
| 2003-02-25 | 250.84 |
| 2003-02-26 | 252.21 |
| 2003-02-27 | 253.53 |
| 2003-02-28 | 254.20 |
| 2003-03-03 | 252.35 |
| 2003-03-04 | 245.96 |
| 2003-03-05 | 247.26 |
| 2003-03-06 | 243.13 |
| 2003-03-07 | 246.91 |
| 2003-03-10 | 242.59 |
| 2003-03-11 | 241.80 |
| 2003-03-12 | 241.94 |
| 2003-03-13 | 253.35 |
| 2003-03-14 | 254.24 |
| 2003-03-17 | 262.54 |
| 2003-03-18 | 268.17 |
| 2003-03-19 | 267.84 |
| 2003-03-20 | 267.80 |
| 2003-03-21 | 279.08 |
| 2003-03-24 | 268.59 |
| 2003-03-25 | 269.80 |
| 2003-03-26 | 270.05 |
| 2003-03-27 | 267.79 |
| 2003-03-28 | 267.60 |
| 2003-03-31 | 263.32 |
| 2003-04-01 | 266.32 |
| 2003-04-02 | 273.01 |
| 2003-04-03 | 270.14 |
| 2003-04-04 | 271.54 |
| 2003-04-07 | 272.87 |
| 2003-04-08 | 269.49 |
| 2003-04-09 | 264.53 |
| 2003-04-10 | 266.78 |
| 2003-04-11 | 266.07 |
| 2003-04-14 | 271.26 |
| 2003-04-15 | 274.84 |
| 2003-04-16 | 270.46 |
| 2003-04-17 | 273.26 |
| 2003-04-18 | . |
| 2003-04-21 | 273.82 |
| 2003-04-22 | 278.43 |
| 2003-04-23 | 281.67 |
| 2003-04-24 | 281.60 |
| 2003-04-25 | 275.87 |
| 2003-04-28 | 282.29 |
| 2003-04-29 | 284.32 |
| 2003-04-30 | 286.56 |
| 2003-05-01 | 284.09 |
| 2003-05-02 | 288.09 |
| 2003-05-05 | 287.43 |
| 2003-05-06 | 288.52 |
| 2003-05-07 | 285.94 |
| 2003-05-08 | 282.37 |
| 2003-05-09 | 287.06 |
| 2003-05-12 | 291.01 |
| 2003-05-13 | 289.35 |
| 2003-05-14 | 287.78 |
| 2003-05-15 | 288.21 |
| 2003-05-16 | 286.82 |
| 2003-05-19 | 280.56 |
| 2003-05-20 | 280.99 |
| 2003-05-21 | 280.28 |
| 2003-05-22 | 281.02 |
| 2003-05-23 | 281.59 |
| 2003-05-26 | . |
| 2003-05-27 | 286.75 |
| 2003-05-28 | 286.44 |
| 2003-05-29 | 284.06 |
| 2003-05-30 | 289.32 |
| 2003-06-02 | 291.17 |
| 2003-06-03 | 290.89 |
| 2003-06-04 | 294.84 |
| 2003-06-05 | 293.79 |
| 2003-06-06 | 292.42 |
| 2003-06-09 | 288.62 |
| 2003-06-10 | 291.13 |
| 2003-06-11 | 292.19 |
| 2003-06-12 | 294.79 |
| 2003-06-13 | 292.25 |
| 2003-06-16 | 297.58 |
| 2003-06-17 | 298.32 |
| 2003-06-18 | 295.51 |
| 2003-06-19 | 292.71 |
| 2003-06-20 | 291.73 |
| 2003-06-23 | 285.58 |
| 2003-06-24 | 286.11 |
| 2003-06-25 | 284.77 |
| 2003-06-26 | 288.38 |
| 2003-06-27 | 284.92 |
| 2003-06-30 | 284.94 |
| 2003-07-01 | 285.09 |
| 2003-07-02 | 288.05 |
| 2003-07-03 | 285.31 |
| 2003-07-04 | . |
| 2003-07-07 | 289.90 |
| 2003-07-08 | 289.59 |
| 2003-07-09 | 289.23 |
| 2003-07-10 | 285.06 |
| 2003-07-11 | 286.97 |
| 2003-07-14 | 288.64 |
| 2003-07-15 | 287.48 |
| 2003-07-16 | 286.15 |
| 2003-07-17 | 285.59 |
| 2003-07-18 | 291.63 |
| 2003-07-21 | 290.37 |
| 2003-07-22 | 295.15 |
| 2003-07-23 | 294.01 |
| 2003-07-24 | 298.72 |
| 2003-07-25 | 306.03 |
| 2003-07-28 | 306.33 |
| 2003-07-29 | 305.31 |
| 2003-07-30 | 305.11 |
| 2003-07-31 | 307.66 |
| 2003-08-01 | 304.49 |
| 2003-08-04 | 303.67 |
| 2003-08-05 | 299.43 |
| 2003-08-06 | 298.25 |
| 2003-08-07 | 297.86 |
| 2003-08-08 | 299.41 |
| 2003-08-11 | 300.41 |
| 2003-08-12 | 302.60 |
| 2003-08-13 | 301.79 |
| 2003-08-14 | 304.99 |
| 2003-08-15 | 304.50 |
| 2003-08-18 | 308.83 |
| 2003-08-19 | 311.31 |
| 2003-08-20 | 311.29 |
| 2003-08-21 | 313.44 |
| 2003-08-22 | 309.43 |
| 2003-08-25 | 308.34 |
| 2003-08-26 | 307.48 |
| 2003-08-27 | 307.87 |
| 2003-08-28 | 310.46 |
| 2003-08-29 | 311.22 |
| 2003-09-01 | . |
| 2003-09-02 | 315.01 |
| 2003-09-03 | 315.06 |
| 2003-09-04 | 312.99 |
| 2003-09-05 | 310.48 |
| 2003-09-08 | 313.66 |
| 2003-09-09 | 311.08 |
| 2003-09-10 | 306.19 |
| 2003-09-11 | 306.62 |
| 2003-09-12 | 310.83 |
| 2003-09-15 | 308.58 |
| 2003-09-16 | 310.47 |
| 2003-09-17 | 305.60 |
| 2003-09-18 | 306.53 |
| 2003-09-19 | 306.14 |
| 2003-09-22 | 300.35 |
| 2003-09-23 | 301.77 |
| 2003-09-24 | 295.81 |
| 2003-09-25 | 292.33 |
| 2003-09-26 | 292.80 |
| 2003-09-29 | 297.06 |
| 2003-09-30 | 294.00 |
| 2003-10-01 | 298.76 |
| 2003-10-02 | 299.81 |
| 2003-10-03 | 304.85 |
| 2003-10-06 | 305.21 |
| 2003-10-07 | 306.08 |
| 2003-10-08 | 306.58 |
| 2003-10-09 | 307.18 |
| 2003-10-10 | 305.63 |
| 2003-10-13 | 308.30 |
| 2003-10-14 | 308.92 |
| 2003-10-15 | 308.99 |
| 2003-10-16 | 310.56 |
| 2003-10-17 | 308.45 |
| 2003-10-20 | 309.95 |
| 2003-10-21 | 309.15 |
| 2003-10-22 | 301.74 |
| 2003-10-23 | 304.70 |
| 2003-10-24 | 303.64 |
| 2003-10-27 | 305.72 |
| 2003-10-28 | 307.27 |
| 2003-10-29 | 310.32 |
| 2003-10-30 | 315.19 |
| 2003-10-31 | 314.84 |
| 2003-11-03 | 316.04 |
| 2003-11-04 | 315.04 |
| 2003-11-05 | 315.29 |
| 2003-11-06 | 317.44 |
| 2003-11-07 | 317.64 |
| 2003-11-10 | 314.97 |
| 2003-11-11 | 314.52 |
| 2003-11-12 | 317.36 |
| 2003-11-13 | 317.27 |
| 2003-11-14 | 316.73 |
| 2003-11-17 | 314.64 |
| 2003-11-18 | 312.23 |
| 2003-11-19 | 313.68 |
| 2003-11-20 | 311.25 |
| 2003-11-21 | 311.28 |
| 2003-11-24 | 316.40 |
| 2003-11-25 | 321.02 |
| 2003-11-26 | 324.96 |
| 2003-11-27 | . |
| 2003-11-28 | 324.15 |
| 2003-12-01 | 332.80 |
| 2003-12-02 | 331.12 |
| 2003-12-03 | 333.67 |
| 2003-12-04 | 337.19 |
| 2003-12-05 | 333.30 |
| 2003-12-08 | 337.77 |
| 2003-12-09 | 339.58 |
| 2003-12-10 | 336.96 |
| 2003-12-11 | 339.77 |
| 2003-12-12 | 343.00 |
| 2003-12-15 | 340.91 |
| 2003-12-16 | 342.51 |
| 2003-12-17 | 341.76 |
| 2003-12-18 | 345.05 |
| 2003-12-19 | 343.84 |
| 2003-12-22 | 348.37 |
| 2003-12-23 | 349.81 |
| 2003-12-24 | 348.91 |
| 2003-12-25 | . |
| 2003-12-26 | 350.36 |
| 2003-12-29 | 354.83 |
| 2003-12-30 | 352.24 |
| 2003-12-31 | 353.67 |
| 2004-01-01 | . |
| 2004-01-02 | 351.92 |
| 2004-01-05 | 357.44 |
| 2004-01-06 | 354.97 |
| 2004-01-07 | 354.42 |
| 2004-01-08 | 357.92 |
| 2004-01-09 | 349.93 |
| 2004-01-12 | 352.29 |
| 2004-01-13 | 350.62 |
| 2004-01-14 | 352.76 |
| 2004-01-15 | 351.92 |
| 2004-01-16 | 352.49 |
| 2004-01-19 | . |
| 2004-01-20 | 351.28 |
| 2004-01-21 | 350.57 |
| 2004-01-22 | 344.85 |
| 2004-01-23 | 340.57 |
| 2004-01-26 | 344.03 |
| 2004-01-27 | 345.16 |
| 2004-01-28 | 345.93 |
| 2004-01-29 | 345.60 |
| 2004-01-30 | 347.56 |
| 2004-02-02 | 346.13 |
| 2004-02-03 | 342.97 |
| 2004-02-04 | 341.06 |
| 2004-02-05 | 345.47 |
| 2004-02-06 | 350.17 |
| 2004-02-09 | 350.07 |
| 2004-02-10 | 352.68 |
| 2004-02-11 | 357.88 |
| 2004-02-12 | 356.88 |
| 2004-02-13 | 353.12 |
| 2004-02-16 | . |
| 2004-02-17 | 356.11 |
| 2004-02-18 | 355.35 |
| 2004-02-19 | 355.96 |
| 2004-02-20 | 353.46 |
| 2004-02-23 | 353.45 |
| 2004-02-24 | 353.45 |
| 2004-02-25 | 355.86 |
| 2004-02-26 | 354.44 |
| 2004-02-27 | 355.37 |
| 2004-03-01 | 359.92 |
| 2004-03-02 | 356.55 |
| 2004-03-03 | 356.13 |
| 2004-03-04 | 356.86 |
| 2004-03-05 | 356.43 |
| 2004-03-08 | 353.97 |
| 2004-03-09 | 349.04 |
| 2004-03-10 | 340.84 |
| 2004-03-11 | 337.41 |
| 2004-03-12 | 341.68 |
| 2004-03-15 | 333.54 |
| 2004-03-16 | 335.68 |
| 2004-03-17 | 339.96 |
| 2004-03-18 | 338.50 |
| 2004-03-19 | 337.97 |
| 2004-03-22 | 331.32 |
| 2004-03-23 | 333.79 |
| 2004-03-24 | 334.06 |
| 2004-03-25 | 342.07 |
| 2004-03-26 | 340.62 |
| 2004-03-29 | 348.03 |
| 2004-03-30 | 349.41 |
| 2004-03-31 | 349.70 |
| 2004-04-01 | 352.64 |
| 2004-04-02 | 358.57 |
| 2004-04-05 | 359.78 |
| 2004-04-06 | 360.00 |
| 2004-04-07 | 356.24 |
| 2004-04-08 | 354.56 |
| 2004-04-09 | . |
| 2004-04-12 | 358.89 |
| 2004-04-13 | 353.56 |
| 2004-04-14 | 355.40 |
| 2004-04-15 | 357.28 |
| 2004-04-16 | 359.54 |
| 2004-04-19 | 360.01 |
| 2004-04-20 | 354.00 |
| 2004-04-21 | 354.13 |
| 2004-04-22 | 362.91 |
| 2004-04-23 | 361.22 |
| 2004-04-26 | 361.51 |
| 2004-04-27 | 362.00 |
| 2004-04-28 | 353.79 |
| 2004-04-29 | 348.91 |
| 2004-04-30 | 348.17 |
| 2004-05-03 | 348.41 |
| 2004-05-04 | 351.29 |
| 2004-05-05 | 350.48 |
| 2004-05-06 | 347.43 |
| 2004-05-07 | 337.56 |
| 2004-05-10 | 332.91 |
| 2004-05-11 | 337.94 |
| 2004-05-12 | 336.08 |
| 2004-05-13 | 338.43 |
| 2004-05-14 | 337.15 |
| 2004-05-17 | 331.50 |
| 2004-05-18 | 335.28 |
| 2004-05-19 | 335.55 |
| 2004-05-20 | 334.96 |
| 2004-05-21 | 337.80 |
| 2004-05-24 | 339.80 |
| 2004-05-25 | 345.56 |
| 2004-05-26 | 347.27 |
| 2004-05-27 | 351.33 |
| 2004-05-28 | 350.73 |
| 2004-05-31 | . |
| 2004-06-01 | 350.75 |
| 2004-06-02 | 353.26 |
| 2004-06-03 | 345.94 |
| 2004-06-04 | 350.11 |
| 2004-06-07 | 356.02 |
| 2004-06-08 | 357.36 |
| 2004-06-09 | 355.82 |
| 2004-06-10 | 356.17 |
| 2004-06-11 | . |
| 2004-06-14 | 352.39 |
| 2004-06-15 | 353.99 |
| 2004-06-16 | 354.27 |
| 2004-06-17 | 354.93 |
| 2004-06-18 | 359.32 |
| 2004-06-21 | 358.86 |
| 2004-06-22 | 358.99 |
| 2004-06-23 | 363.47 |
| 2004-06-24 | 361.74 |
| 2004-06-25 | 363.11 |
| 2004-06-28 | 363.96 |
| 2004-06-29 | 369.65 |
| 2004-06-30 | 371.21 |
| 2004-07-01 | 364.74 |
| 2004-07-02 | 363.14 |
| 2004-07-05 | . |
| 2004-07-06 | 359.63 |
| 2004-07-07 | 361.40 |
| 2004-07-08 | 358.05 |
| 2004-07-09 | 360.24 |
| 2004-07-12 | 360.79 |
| 2004-07-13 | 360.57 |
| 2004-07-14 | 360.41 |
| 2004-07-15 | 360.18 |
| 2004-07-16 | 360.05 |
| 2004-07-19 | 359.59 |
| 2004-07-20 | 361.53 |
| 2004-07-21 | 356.28 |
| 2004-07-22 | 353.21 |
| 2004-07-23 | 351.08 |
| 2004-07-26 | 348.26 |
| 2004-07-27 | 352.72 |
| 2004-07-28 | 354.60 |
| 2004-07-29 | 360.60 |
| 2004-07-30 | 358.55 |
| 2004-08-02 | 360.22 |
| 2004-08-03 | 358.12 |
| 2004-08-04 | 360.22 |
| 2004-08-05 | 353.65 |
| 2004-08-06 | 345.66 |
| 2004-08-09 | 347.32 |
| 2004-08-10 | 352.61 |
| 2004-08-11 | 352.38 |
| 2004-08-12 | 347.76 |
| 2004-08-13 | 345.19 |
| 2004-08-16 | 354.39 |
| 2004-08-17 | 354.86 |
| 2004-08-18 | 358.25 |
| 2004-08-19 | 357.01 |
| 2004-08-20 | 360.71 |
| 2004-08-23 | 358.67 |
| 2004-08-24 | 361.82 |
| 2004-08-25 | 366.74 |
| 2004-08-26 | 369.21 |
| 2004-08-27 | 369.58 |
| 2004-08-30 | 367.27 |
| 2004-08-31 | 369.93 |
| 2004-09-01 | 370.26 |
| 2004-09-02 | 375.46 |
| 2004-09-03 | 375.62 |
| 2004-09-06 | . |
| 2004-09-07 | 378.92 |
| 2004-09-08 | 373.58 |
| 2004-09-09 | 375.34 |
| 2004-09-10 | 374.35 |
| 2004-09-13 | 373.80 |
| 2004-09-14 | 371.82 |
| 2004-09-15 | 371.69 |
| 2004-09-16 | 374.84 |
| 2004-09-17 | 374.29 |
| 2004-09-20 | 374.55 |
| 2004-09-21 | 376.04 |
| 2004-09-22 | 372.12 |
| 2004-09-23 | 368.48 |
| 2004-09-24 | 371.89 |
| 2004-09-27 | 371.12 |
| 2004-09-28 | 379.70 |
| 2004-09-29 | 383.06 |
| 2004-09-30 | 386.65 |
| 2004-10-01 | 389.22 |
| 2004-10-04 | 389.44 |
| 2004-10-05 | 389.14 |
| 2004-10-06 | 394.16 |
| 2004-10-07 | 388.77 |
| 2004-10-08 | 386.33 |
| 2004-10-11 | 386.56 |
| 2004-10-12 | 384.74 |
| 2004-10-13 | 377.85 |
| 2004-10-14 | 377.21 |
| 2004-10-15 | 381.06 |
| 2004-10-18 | 383.02 |
| 2004-10-19 | 376.27 |
| 2004-10-20 | 376.49 |
| 2004-10-21 | 377.64 |
| 2004-10-22 | 377.23 |
| 2004-10-25 | 378.91 |
| 2004-10-26 | 381.47 |
| 2004-10-27 | 387.28 |
| 2004-10-28 | 383.63 |
| 2004-10-29 | 388.35 |
| 2004-11-01 | 388.35 |
| 2004-11-02 | 387.93 |
| 2004-11-03 | 392.78 |
| 2004-11-04 | 400.73 |
| 2004-11-05 | 401.84 |
| 2004-11-08 | 400.92 |
| 2004-11-09 | 404.12 |
| 2004-11-10 | 404.97 |
| 2004-11-11 | 408.46 |
| 2004-11-12 | 411.22 |
| 2004-11-15 | 409.75 |
| 2004-11-16 | 407.49 |
| 2004-11-17 | 410.82 |
| 2004-11-18 | 414.10 |
| 2004-11-19 | 411.41 |
| 2004-11-22 | 415.23 |
| 2004-11-23 | 415.63 |
| 2004-11-24 | 419.53 |
| 2004-11-25 | . |
| 2004-11-26 | 421.04 |
| 2004-11-29 | 421.73 |
| 2004-11-30 | 421.49 |
| 2004-12-01 | 426.96 |
| 2004-12-02 | 423.43 |
| 2004-12-03 | 423.17 |
| 2004-12-06 | 423.05 |
| 2004-12-07 | 414.09 |
| 2004-12-08 | 415.39 |
| 2004-12-09 | 418.21 |
| 2004-12-10 | 417.26 |
| 2004-12-13 | 423.46 |
| 2004-12-14 | 425.08 |
| 2004-12-15 | 430.04 |
| 2004-12-16 | 426.78 |
| 2004-12-17 | 425.10 |
| 2004-12-20 | 427.84 |
| 2004-12-21 | 433.21 |
| 2004-12-22 | 434.74 |
| 2004-12-23 | 435.38 |
| 2004-12-24 | . |
| 2004-12-27 | 434.30 |
| 2004-12-28 | 437.02 |
| 2004-12-29 | 436.00 |
| 2004-12-30 | 435.96 |
| 2004-12-31 | 434.39 |
| 2005-01-03 | 431.80 |
| 2005-01-04 | 420.38 |
| 2005-01-05 | 413.52 |
| 2005-01-06 | 418.53 |
| 2005-01-07 | 416.90 |
| 2005-01-10 | 419.32 |
| 2005-01-11 | 414.56 |
| 2005-01-12 | 417.71 |
| 2005-01-13 | 415.77 |
| 2005-01-14 | 420.40 |
| 2005-01-17 | . |
| 2005-01-18 | 424.54 |
| 2005-01-19 | 422.22 |
| 2005-01-20 | 420.66 |
| 2005-01-21 | 419.01 |
| 2005-01-24 | 412.67 |
| 2005-01-25 | 415.45 |
| 2005-01-26 | 417.36 |
| 2005-01-27 | 418.76 |
#2005-01-28| 420.48
#2005-01-31| 426.11
#2005-02-01| 429.82
#2005-02-02| 433.45
#2005-02-03| 431.58
#2005-02-04| 436.68
#2005-02-07| 438.17
#2005-02-08| 437.31
#2005-02-09| 432.47
#2005-02-10| 438.84
#2005-02-11| 443.26
#2005-02-14| 444.53
#2005-02-15| 447.92
#2005-02-16| 449.91
#2005-02-17| 447.61
#2005-02-18| 451.97
#2005-02-21| .
#2005-02-22| 444.83
#2005-02-23| 450.93
#2005-02-24| 457.12
#2005-02-25| 463.73
#2005-02-28| 458.36
#2005-03-01| 460.87
#2005-03-02| 458.52
#2005-03-03| 459.68
#2005-03-04| 470.75
#2005-03-07| 467.82
#2005-03-08| 467.01
#2005-03-09| 469.94
#2005-03-10| 465.37
#2005-03-11| 464.03
#2005-03-14| 463.96
#2005-03-15| 458.63
#2005-03-16| 448.46
#2005-03-17| 453.17
#2005-03-18| 454.57
#2005-03-21| 450.83
#2005-03-22| 451.97
#2005-03-23| 448.91
#2005-03-24| 448.42
#2005-03-25| .
#2005-03-28| 448.08
#2005-03-29| 439.74
#2005-03-30| 446.21
#2005-03-31| 449.67
#2005-04-01| 446.78
#2005-04-04| 445.12
#2005-04-05| 447.09
#2005-04-06| 447.93
#2005-04-07| 450.00
#2005-04-08| 443.22
#2005-04-11| 441.45
#2005-04-12| 440.73
#2005-04-13| 429.51
#2005-04-14| 417.72
#2005-04-15| 407.11
#2005-04-18| 412.05
#2005-04-19| 419.27
#2005-04-20| 411.22
#2005-04-21| 420.78
#2005-04-22| 416.25
#2005-04-25| 422.23
#2005-04-26| 414.63
#2005-04-27| 410.40
#2005-04-28| 407.66
#2005-04-29| 417.63
#2005-05-02| 421.87
#2005-05-03| 424.02
#2005-05-04| 432.31
#2005-05-05| 431.54
#2005-05-06| 432.15
#2005-05-09| 432.95
#2005-05-10| 427.13
#2005-05-11| 427.65
#2005-05-12| 416.70
#2005-05-13| 410.51
#2005-05-16| 410.42
#2005-05-17| 415.22
#2005-05-18| 425.86
#2005-05-19| 424.98
#2005-05-20| 422.08
#2005-05-23| 425.71
#2005-05-24| 424.39
#2005-05-25| 419.68
#2005-05-26| 422.89
#2005-05-27| 422.58
#2005-05-30| .
#2005-05-31| 419.89
#2005-06-01| 426.41
#2005-06-02| 424.71
#2005-06-03| 422.30
#2005-06-06| 422.59
#2005-06-07| 425.30
#2005-06-08| 423.46
#2005-06-09| 423.36
#2005-06-10| 425.88
#2005-06-13| 427.46
#2005-06-14| 431.16
#2005-06-15| 434.42
#2005-06-16| 440.09
#2005-06-17| 437.44
#2005-06-20| 433.05
#2005-06-21| 430.18
#2005-06-22| 431.62
#2005-06-23| 422.45
#2005-06-24| 417.85
#2005-06-27| 417.72
#2005-06-28| 425.27
#2005-06-29| 424.58
#2005-06-30| 418.86
#2005-07-01| 417.99
#2005-07-04| .
#2005-07-05| 418.48
#2005-07-06| 417.42
#2005-07-07| 418.19
#2005-07-08| 427.47
#2005-07-11| 433.45
#2005-07-12| 433.34
#2005-07-13| 432.02
#2005-07-14| 433.42
#2005-07-15| 432.77
#2005-07-18| 431.13
#2005-07-19| 436.60
#2005-07-20| 442.79
#2005-07-21| 438.57
#2005-07-22| 441.65
#2005-07-25| 437.84
#2005-07-26| 428.49
#2005-07-27| 435.18
#2005-07-28| 442.26
#2005-07-29| 439.83
#2005-08-01| 438.34
#2005-08-02| 442.85
#2005-08-03| 444.38
#2005-08-04| 439.54
#2005-08-05| 437.81
#2005-08-08| 437.42
#2005-08-09| 439.90
#2005-08-10| 439.22
#2005-08-11| 443.12
#2005-08-12| 439.44
#2005-08-15| 439.20
#2005-08-16| 431.12
#2005-08-17| 431.19
#2005-08-18| 427.82
#2005-08-19| 429.21
#2005-08-22| 428.61
#2005-08-23| 422.43
#2005-08-24| 419.57
#2005-08-25| 417.46
#2005-08-26| 414.54
#2005-08-29| 416.26
#2005-08-30| 412.83
#2005-08-31| 415.11
#2005-09-01| 414.35
#2005-09-02| 412.93
#2005-09-05| .
#2005-09-06| 416.15
#2005-09-07| 421.20
#2005-09-08| 420.13
#2005-09-09| 422.52
#2005-09-12| 422.64
#2005-09-13| 417.88
#2005-09-14| 417.36
#2005-09-15| 413.36
#2005-09-16| 414.64
#2005-09-19| 409.72
#2005-09-20| 403.60
#2005-09-21| 394.85
#2005-09-22| 395.71
#2005-09-23| 400.31
#2005-09-26| 399.11
#2005-09-27| 399.66
#2005-09-28| 397.51
#2005-09-29| 400.12
#2005-09-30| 405.49
#2005-10-03| 404.25
#2005-10-04| 401.02
#2005-10-05| 391.66
#2005-10-06| 389.39
#2005-10-07| 393.90
#2005-10-10| 392.60
#2005-10-11| 391.75
#2005-10-12| 390.33
#2005-10-13| 391.15
#2005-10-14| 392.19
#2005-10-17| 392.84
#2005-10-18| 387.85
#2005-10-19| 391.63
#2005-10-20| 391.77
#2005-10-21| 394.62
#2005-10-24| 403.20
#2005-10-25| 402.60
#2005-10-26| 405.59
#2005-10-27| 401.56
#2005-10-28| 409.32
#2005-10-31| 412.73
#2005-11-01| 412.26
#2005-11-02| 416.49
#2005-11-03| 414.95
#2005-11-04| 415.31
#2005-11-07| 414.77
#2005-11-08| 412.82
#2005-11-09| 411.87
#2005-11-10| 418.35
#2005-11-11| 422.11
#2005-11-14| 420.94
#2005-11-15| 420.76
#2005-11-16| 416.17
#2005-11-17| 421.56
#2005-11-18| 424.10
#2005-11-21| 425.14
#2005-11-22| 427.96
#2005-11-23| 426.45
#2005-11-24| .
#2005-11-25| 427.86
#2005-11-28| 425.37
#2005-11-29| 429.03
#2005-11-30| 423.88
#2005-12-01| 430.42
#2005-12-02| 430.05
#2005-12-05| 430.29
#2005-12-06| 432.87
#2005-12-07| 430.95
#2005-12-08| 430.84
#2005-12-09| 429.96
#2005-12-12| 431.19
#2005-12-13| 434.93
#2005-12-14| 433.57
#2005-12-15| 430.44
#2005-12-16| 425.84
#2005-12-19| 423.74
#2005-12-20| 422.54
#2005-12-21| 428.58
#2005-12-22| 432.22
#2005-12-23| 433.89
#2005-12-26| .
#2005-12-27| 430.80
#2005-12-28| 432.56
#2005-12-29| 431.78
#2005-12-30| 428.81
#2006-01-02| .
#2006-01-03| 436.79
#2006-01-04| 435.29
#2006-01-05| 438.08
#2006-01-06| 443.59
#2006-01-09| 442.55
#2006-01-10| 441.47
#2006-01-11| 438.35
#2006-01-12| 432.56
#2006-01-13| 431.68
#2006-01-16| .
#2006-01-17| 432.35
#2006-01-18| 429.28
#2006-01-19| 434.51
#2006-01-20| 429.35
#2006-01-23| 433.34
#2006-01-24| 437.91
#2006-01-25| 437.74
#2006-01-26| 441.51
#2006-01-27| 442.33
#2006-01-30| 443.94
#2006-01-31| 444.34
#2006-02-01| 446.04
#2006-02-02| 439.99
#2006-02-03| 437.15
#2006-02-06| 439.69
#2006-02-07| 434.85
#2006-02-08| 436.52
#2006-02-09| 438.05
#2006-02-10| 441.24
#2006-02-13| 437.70
#2006-02-14| 445.64
#2006-02-15| 446.90
#2006-02-16| 450.93
#2006-02-17| 451.40
#2006-02-20| .
#2006-02-21| 449.82
#2006-02-22| 449.44
#2006-02-23| 449.80
#2006-02-24| 448.48
#2006-02-27| 449.68
#2006-02-28| 446.30
#2006-03-01| 452.52
#2006-03-02| 453.12
#2006-03-03| 453.29
#2006-03-06| 448.40
#2006-03-07| 445.83
#2006-03-08| 440.65
#2006-03-09| 439.98
#2006-03-10| 445.51
#2006-03-13| 446.40
#2006-03-14| 451.67
#2006-03-15| 456.01
#2006-03-16| 457.42
#2006-03-17| 456.29
#2006-03-20| 454.10
#2006-03-21| 451.24
#2006-03-22| 453.80
#2006-03-23| 451.89
#2006-03-24| 450.15
#2006-03-27| 448.86
#2006-03-28| 448.08
#2006-03-29| 452.51
#2006-03-30| 452.90
#2006-03-31| 451.71
#2006-04-03| 454.46
#2006-04-04| 455.42
#2006-04-05| 458.59
#2006-04-06| 459.13
#2006-04-07| 454.49
#2006-04-10| 453.54
#2006-04-11| 449.44
#2006-04-12| 450.70
#2006-04-13| 452.17
#2006-04-14| .
#2006-04-17| 451.16
#2006-04-18| 459.52
#2006-04-19| 463.56
#2006-04-20| 466.08
#2006-04-21| 469.42
#2006-04-24| 467.07
#2006-04-25| 465.97
#2006-04-26| 465.64
#2006-04-27| 465.58
#2006-04-28| 463.78
#2006-05-01| 465.96
#2006-05-02| 471.47
#2006-05-03| 473.52
#2006-05-04| 475.22
#2006-05-05| 479.20
#2006-05-08| 480.68
#2006-05-09| 483.32
#2006-05-10| 480.49
#2006-05-11| 475.94
#2006-05-12| 467.51
#2006-05-15| 465.81
#2006-05-16| 467.03
#2006-05-17| 459.37
#2006-05-18| 455.68
#2006-05-19| 457.00
#2006-05-22| 450.46
#2006-05-23| 449.63
#2006-05-24| 448.09
#2006-05-25| 453.42
#2006-05-26| 457.76
#2006-05-29| .
#2006-05-30| 450.09
#2006-05-31| 455.65
#2006-06-01| 460.48
#2006-06-02| 463.63
#2006-06-05| 452.89
#2006-06-06| 450.08
#2006-06-07| 442.27
#2006-06-08| 440.11
#2006-06-09| 436.46
#2006-06-12| 429.07
#2006-06-13| 422.77
#2006-06-14| 427.58
#2006-06-15| 439.11
#2006-06-16| 436.51
#2006-06-19| 428.98
#2006-06-20| 429.71
#2006-06-21| 437.94
#2006-06-22| 436.67
#2006-06-23| 445.59
#2006-06-26| 447.81
#2006-06-27| 441.92
#2006-06-28| 441.47
#2006-06-29| 455.05
#2006-06-30| 456.62
#2006-07-03| 460.22
#2006-07-04| .
#2006-07-05| 455.55
#2006-07-06| 455.06
#2006-07-07| 449.61
#2006-07-10| 451.61
#2006-07-11| 454.44
#2006-07-12| 450.33
#2006-07-13| 441.15
#2006-07-14| 439.37
#2006-07-17| 437.85
#2006-07-18| 440.37
#2006-07-19| 449.73
#2006-07-20| 442.06
#2006-07-21| 437.58
#2006-07-24| 444.90
#2006-07-25| 446.95
#2006-07-26| 446.30
#2006-07-27| 438.36
#2006-07-28| 445.32
#2006-07-31| 444.79
#2006-08-01| 440.50
#2006-08-02| 446.52
#2006-08-03| 450.12
#2006-08-04| 449.78
#2006-08-07| 449.49
#2006-08-08| 446.81
#2006-08-09| 446.44
#2006-08-10| 447.70
#2006-08-11| 445.81
#2006-08-14| 447.37
#2006-08-15| 455.15
#2006-08-16| 462.44
#2006-08-17| 463.68
#2006-08-18| 463.35
#2006-08-21| 460.07
#2006-08-22| 460.90
#2006-08-23| 460.02
#2006-08-24| 456.78
#2006-08-25| 456.92
#2006-08-28| 459.05
#2006-08-29| 462.12
#2006-08-30| 464.45
#2006-08-31| 466.74
#2006-09-01| 471.12
#2006-09-04| .
#2006-09-05| 469.92
#2006-09-06| 464.78
#2006-09-07| 459.50
#2006-09-08| 463.77
#2006-09-11| 456.96
#2006-09-12| 462.93
#2006-09-13| 465.02
#2006-09-14| 467.95
#2006-09-15| 469.61
#2006-09-18| 473.65
#2006-09-19| 472.24
#2006-09-20| 478.89
#2006-09-21| 473.80
#2006-09-22| 474.08
#2006-09-25| 478.74
#2006-09-26| 484.80
#2006-09-27| 484.32
#2006-09-28| 486.60
#2006-09-29| 481.73
#2006-10-02| 480.51
#2006-10-03| 480.78
#2006-10-04| 483.11
#2006-10-05| 486.93
#2006-10-06| 489.11
#2006-10-09| 492.80
#2006-10-10| 493.30
#2006-10-11| 487.39
#2006-10-12| 493.02
#2006-10-13| 495.52
#2006-10-16| 499.28
#2006-10-17| 494.40
#2006-10-18| 496.59
#2006-10-19| 498.69
#2006-10-20| 496.58
#2006-10-23| 497.64
#2006-10-24| 500.09
#2006-10-25| 500.99
#2006-10-26| 505.15
#2006-10-27| 503.21
#2006-10-30| 508.41
#2006-10-31| 505.66
#2006-11-01| 504.65
#2006-11-02| 507.90
#2006-11-03| 505.45
#2006-11-06| 511.25
#2006-11-07| 511.27
#2006-11-08| 514.62
#2006-11-09| 513.96
#2006-11-10| 513.37
#2006-11-13| 519.45
#2006-11-14| 521.01
#2006-11-15| 523.30
#2006-11-16| 525.45
#2006-11-17| 522.60
#2006-11-20| 522.69
#2006-11-21| 523.51
#2006-11-22| 528.18
#2006-11-23| .
#2006-11-24| 528.06
#2006-11-27| 517.90
#2006-11-28| 518.16
#2006-11-29| 522.83
#2006-11-30| 520.81
#2006-12-01| 518.71
#2006-12-04| 524.49
#2006-12-05| 525.96
#2006-12-06| 526.00
#2006-12-07| 526.45
#2006-12-08| 526.62
#2006-12-11| 526.53
#2006-12-12| 523.42
#2006-12-13| 524.12
#2006-12-14| 528.56
#2006-12-15| 532.15
#2006-12-18| 528.91
#2006-12-19| 531.12
#2006-12-20| 535.02
#2006-12-21| 529.44
#2006-12-22| 526.85
#2006-12-25| .
#2006-12-26| 532.10
#2006-12-27| 538.03
#2006-12-28| 536.45
#2006-12-29| 532.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 535.38
#2007-01-04| 530.08
#2007-01-05| 525.10
#2007-01-08| 524.15
#2007-01-09| 523.82
#2007-01-10| 524.12
#2007-01-11| 532.26
#2007-01-12| 540.57
#2007-01-15| .
#2007-01-16| 544.49
#2007-01-17| 545.53
#2007-01-18| 543.71
#2007-01-19| 547.79
#2007-01-22| 542.19
#2007-01-23| 546.79
#2007-01-24| 554.02
#2007-01-25| 547.35
#2007-01-26| 546.94
#2007-01-29| 548.87
#2007-01-30| 547.83
#2007-01-31| 553.01
#2007-02-01| 558.64
#2007-02-02| 557.14
#2007-02-05| 551.50
#2007-02-06| 556.04
#2007-02-07| 557.85
#2007-02-08| 555.36
#2007-02-09| 557.27
#2007-02-12| 557.84
#2007-02-13| 565.72
#2007-02-14| 568.89
#2007-02-15| 571.38
#2007-02-16| 573.97
#2007-02-19| .
#2007-02-20| 579.20
#2007-02-21| 581.65
#2007-02-22| 578.58
#2007-02-23| 580.45
#2007-02-26| 582.08
#2007-02-27| 560.56
#2007-02-28| 560.69
#2007-03-01| 556.80
#2007-03-02| 546.50
#2007-03-05| 541.01
#2007-03-06| 552.49
#2007-03-07| 551.35
#2007-03-08| 557.99
#2007-03-09| 561.77
#2007-03-12| 566.97
#2007-03-13| 552.47
#2007-03-14| 554.73
#2007-03-15| 561.94
#2007-03-16| 555.70
#2007-03-19| 563.16
#2007-03-20| 568.23
#2007-03-21| 576.03
#2007-03-22| 574.81
#2007-03-23| 575.62
#2007-03-26| 580.26
#2007-03-27| 571.80
#2007-03-28| 567.49
#2007-03-29| 568.05
#2007-03-30| 568.50
#2007-04-02| 568.44
#2007-04-03| 574.43
#2007-04-04| 574.92
#2007-04-05| 575.01
#2007-04-06| .
#2007-04-09| 582.08
#2007-04-10| 575.68
#2007-04-11| 572.11
#2007-04-12| 580.56
#2007-04-13| 581.75
#2007-04-16| 589.05
#2007-04-17| 585.85
#2007-04-18| 583.91
#2007-04-19| 581.91
#2007-04-20| 587.66
#2007-04-23| 586.70
#2007-04-24| 587.86
#2007-04-25| 596.02
#2007-04-26| 593.83
#2007-04-27| 592.73
#2007-04-30| 580.87
#2007-05-01| 578.23
#2007-05-02| 586.75
#2007-05-03| 593.96
#2007-05-04| 593.64
#2007-05-07| 597.83
#2007-05-08| 596.27
#2007-05-09| 599.96
#2007-05-10| 592.66
#2007-05-11| 598.84
#2007-05-14| 597.31
#2007-05-15| 602.16
#2007-05-16| 607.81
#2007-05-17| 610.77
#2007-05-18| 613.53
#2007-05-21| 614.34
#2007-05-22| 613.94
#2007-05-23| 610.75
#2007-05-24| 600.23
#2007-05-25| 607.18
#2007-05-28| .
#2007-05-29| 605.95
#2007-05-30| 614.35
#2007-05-31| 614.76
#2007-06-01| 621.51
#2007-06-04| 622.75
#2007-06-05| 624.12
#2007-06-06| 614.56
#2007-06-07| 602.81
#2007-06-08| 612.51
#2007-06-11| 612.48
#2007-06-12| 606.33
#2007-06-13| 620.15
#2007-06-14| 622.93
#2007-06-15| 631.90
#2007-06-18| 634.12
#2007-06-19| 639.38
#2007-06-20| 632.19
#2007-06-21| 639.13
#2007-06-22| 635.95
#2007-06-25| 632.84
#2007-06-26| 630.57
#2007-06-27| 631.02
#2007-06-28| 632.31
#2007-06-29| 634.81
#2007-07-02| 644.90
#2007-07-03| 644.55
#2007-07-04| .
#2007-07-05| 647.19
#2007-07-06| 649.22
#2007-07-09| 651.22
#2007-07-10| 638.99
#2007-07-11| 643.34
#2007-07-12| 655.79
#2007-07-13| 664.14
#2007-07-16| 662.59
#2007-07-17| 673.66
#2007-07-18| 674.43
#2007-07-19| 676.50
#2007-07-20| 669.40
#2007-07-23| 671.58
#2007-07-24| 653.27
#2007-07-25| 647.56
#2007-07-26| 632.61
#2007-07-27| 618.50
#2007-07-30| 631.81
#2007-07-31| 628.49
#2007-08-01| 634.23
#2007-08-02| 636.52
#2007-08-03| 624.48
#2007-08-06| 631.02
#2007-08-07| 633.62
#2007-08-08| 645.44
#2007-08-09| 628.12
#2007-08-10| 632.46
#2007-08-13| 632.36
#2007-08-14| 619.57
#2007-08-15| 601.66
#2007-08-16| 596.95
#2007-08-17| 604.61
#2007-08-20| 615.72
#2007-08-21| 619.84
#2007-08-22| 636.21
#2007-08-23| 632.99
#2007-08-24| 643.10
#2007-08-27| 639.06
#2007-08-28| 621.68
#2007-08-29| 635.91
#2007-08-30| 636.22
#2007-08-31| 644.91
#2007-09-03| .
#2007-09-04| 651.40
#2007-09-05| 646.36
#2007-09-06| 649.42
#2007-09-07| 634.34
#2007-09-10| 630.72
#2007-09-11| 639.51
#2007-09-12| 640.54
#2007-09-13| 641.58
#2007-09-14| 644.30
#2007-09-17| 646.01
#2007-09-18| 668.49
#2007-09-19| 678.92
#2007-09-20| 677.78
#2007-09-21| 684.91
#2007-09-24| 681.03
#2007-09-25| 684.41
#2007-09-26| 694.87
#2007-09-27| 700.85
#2007-09-28| 699.92
#2007-10-01| 709.99
#2007-10-02| 702.60
#2007-10-03| 691.74
#2007-10-04| 697.13
#2007-10-05| 706.63
#2007-10-08| 704.14
#2007-10-09| 718.59
#2007-10-10| 714.59
#2007-10-11| 713.84
#2007-10-12| 726.80
#2007-10-15| 718.43
#2007-10-16| 713.57
#2007-10-17| 709.50
#2007-10-18| 715.50
#2007-10-19| 698.67
#2007-10-22| 695.91
#2007-10-23| 706.76
#2007-10-24| 709.08
#2007-10-25| 716.50
#2007-10-26| 725.32
#2007-10-29| 733.50
#2007-10-30| 722.34
#2007-10-31| 739.30
#2007-11-01| 719.01
#2007-11-02| 724.12
#2007-11-05| 717.62
#2007-11-06| 734.21
#2007-11-07| 720.67
#2007-11-08| 728.36
#2007-11-09| 709.55
#2007-11-12| 679.07
#2007-11-13| 696.83
#2007-11-14| 702.41
#2007-11-15| 685.01
#2007-11-16| 687.34
#2007-11-19| 666.24
#2007-11-20| 676.43
#2007-11-21| 659.81
#2007-11-22| .
#2007-11-23| 672.48
#2007-11-26| 664.21
#2007-11-27| 674.24
#2007-11-28| 706.77
#2007-11-29| 708.09
#2007-11-30| 714.82
#2007-12-03| 721.49
#2007-12-04| 718.41
#2007-12-05| 732.61
#2007-12-06| 743.35
#2007-12-07| 745.74
#2007-12-10| 756.48
#2007-12-11| 731.36
#2007-12-12| 736.27
#2007-12-13| 745.02
#2007-12-14| 733.50
#2007-12-17| 719.53
#2007-12-18| 721.05
#2007-12-19| 719.49
#2007-12-20| 740.32
#2007-12-21| 753.40
#2007-12-24| 765.55
#2007-12-25| .
#2007-12-26| 767.42
#2007-12-27| 762.59
#2007-12-28| 761.80
#2007-12-31| 755.52
#2008-01-01| .
#2008-01-02| 749.42
#2008-01-03| 761.71
#2008-01-04| 744.52
#2008-01-07| 742.46
#2008-01-08| 731.33
#2008-01-09| 734.80
#2008-01-10| 739.38
#2008-01-11| 736.30
#2008-01-14| 766.21
#2008-01-15| 740.98
#2008-01-16| 710.44
#2008-01-17| 665.86
#2008-01-18| 674.50
#2008-01-21| .
#2008-01-22| 667.30
#2008-01-23| 676.50
#2008-01-24| 697.78
#2008-01-25| 702.02
#2008-01-28| 719.25
#2008-01-29| 721.02
#2008-01-30| 712.62
#2008-01-31| 725.17
#2008-02-01| 742.56
#2008-02-04| 741.10
#2008-02-05| 715.19
#2008-02-06| 712.89
#2008-02-07| 711.13
#2008-02-08| 721.28
#2008-02-11| 736.04
#2008-02-12| 746.87
#2008-02-13| 748.18
#2008-02-14| 748.11
#2008-02-15| 745.77
#2008-02-18| .
#2008-02-19| 761.30
#2008-02-20| 767.05
#2008-02-21| 757.53
#2008-02-22| 759.75
#2008-02-25| 784.30
#2008-02-26| 781.19
#2008-02-27| 778.99
#2008-02-28| 776.01
#2008-02-29| 757.17
#2008-03-03| 761.62
#2008-03-04| 747.25
#2008-03-05| 761.62
#2008-03-06| 753.13
#2008-03-07| 724.90
#2008-03-10| 694.98
#2008-03-11| 739.00
#2008-03-12| 735.20
#2008-03-13| 749.25
#2008-03-14| 739.37
#2008-03-17| 724.22
#2008-03-18| 754.70
#2008-03-19| 708.01
#2008-03-20| 702.41
#2008-03-21| .
#2008-03-24| 728.97
#2008-03-25| 751.15
#2008-03-26| 751.82
#2008-03-27| 746.04
#2008-03-28| 743.34
#2008-03-31| 739.28
#2008-04-01| 755.82
#2008-04-02| 759.63
#2008-04-03| 776.12
#2008-04-04| 790.17
#2008-04-07| 792.59
#2008-04-08| 798.49
#2008-04-09| 792.78
#2008-04-10| 799.22
#2008-04-11| 794.77
#2008-04-14| 802.35
#2008-04-15| 804.82
#2008-04-16| 846.30
#2008-04-17| 837.57
#2008-04-18| 856.55
#2008-04-21| 865.10
#2008-04-22| 854.86
#2008-04-23| 833.93
#2008-04-24| 816.28
#2008-04-25| 846.88
#2008-04-28| 823.70
#2008-04-29| 792.42
#2008-04-30| 800.66
#2008-05-01| 800.23
#2008-05-02| 810.78
#2008-05-05| 819.75
#2008-05-06| 830.26
#2008-05-07| 820.35
#2008-05-08| 832.18
#2008-05-09| 825.23
#2008-05-12| 837.57
#2008-05-13| 835.71
#2008-05-14| 844.36
#2008-05-15| 852.74
#2008-05-16| 859.57
#2008-05-19| 850.24
#2008-05-20| 851.37
#2008-05-21| 826.40
#2008-05-22| 833.09
#2008-05-23| 821.08
#2008-05-26| .
#2008-05-27| 810.40
#2008-05-28| 836.78
#2008-05-29| 835.21
#2008-05-30| 842.91
#2008-06-02| 841.65
#2008-06-03| 853.14
#2008-06-04| 851.96
#2008-06-05| 880.50
#2008-06-06| 861.35
#2008-06-09| 871.97
#2008-06-10| 864.10
#2008-06-11| 862.06
#2008-06-12| 865.53
#2008-06-13| 883.39
#2008-06-16| 886.72
#2008-06-17| 904.39
#2008-06-18| 895.87
#2008-06-19| 887.23
#2008-06-20| 878.67
#2008-06-23| 887.73
#2008-06-24| 855.77
#2008-06-25| 853.02
#2008-06-26| 828.76
#2008-06-27| 836.32
#2008-06-30| 833.91
#2008-07-01| 830.54
#2008-07-02| 791.23
#2008-07-03| 796.24
#2008-07-04| .
#2008-07-07| 786.48
#2008-07-08| 794.51
#2008-07-09| 792.73
#2008-07-10| 812.34
#2008-07-11| 812.41
#2008-07-14| 816.98
#2008-07-15| 808.69
#2008-07-16| 815.01
#2008-07-17| 813.94
#2008-07-18| 804.77
#2008-07-21| 828.66
#2008-07-22| 826.19
#2008-07-23| 800.06
#2008-07-24| 785.11
#2008-07-25| 796.54
#2008-07-28| 786.60
#2008-07-29| 797.50
#2008-07-30| 828.51
#2008-07-31| 810.95
#2008-08-01| 796.38
#2008-08-04| 769.61
#2008-08-05| 762.22
#2008-08-06| 774.80
#2008-08-07| 763.02
#2008-08-08| 766.06
#2008-08-11| 759.60
#2008-08-12| 767.70
#2008-08-13| 790.04
#2008-08-14| 785.14
#2008-08-15| 772.24
#2008-08-18| 772.15
#2008-08-19| 771.23
#2008-08-20| 782.67
#2008-08-21| 791.26
#2008-08-22| 789.75
#2008-08-25| 777.10
#2008-08-26| 780.88
#2008-08-27| 786.83
#2008-08-28| 791.27
#2008-08-29| 781.71
#2008-09-01| .
#2008-09-02| 762.55
#2008-09-03| 753.26
#2008-09-04| 729.17
#2008-09-05| 747.34
#2008-09-08| 738.77
#2008-09-09| 704.50
#2008-09-10| 714.32
#2008-09-11| 735.47
#2008-09-12| 760.20
#2008-09-15| 724.43
#2008-09-16| 749.50
#2008-09-17| 719.28
#2008-09-18| 732.15
#2008-09-19| 780.23
#2008-09-22| 762.89
#2008-09-23| 726.75
#2008-09-24| 723.38
#2008-09-25| 715.38
#2008-09-26| 689.07
#2008-09-29| 630.48
#2008-09-30| 647.69
#2008-10-01| 641.88
#2008-10-02| 572.79
#2008-10-03| 570.83
#2008-10-06| 544.80
#2008-10-07| 521.89
#2008-10-08| 531.65
#2008-10-09| 500.87
#2008-10-10| 488.49
#2008-10-13| 540.97
#2008-10-14| 541.73
#2008-10-15| 476.53
#2008-10-16| 497.74
#2008-10-17| 494.47
#2008-10-20| 529.90
#2008-10-21| 495.35
#2008-10-22| 458.71
#2008-10-23| 458.82
#2008-10-24| 444.15
#2008-10-27| 418.04
#2008-10-28| 458.56
#2008-10-29| 480.34
#2008-10-30| 500.84
#2008-10-31| 507.46
#2008-11-03| 505.53
#2008-11-04| 530.46
#2008-11-05| 499.89
#2008-11-06| 473.78
#2008-11-07| 490.86
#2008-11-10| 486.24
#2008-11-11| 467.75
#2008-11-12| 435.63
#2008-11-13| 467.78
#2008-11-14| 445.47
#2008-11-17| 435.23
#2008-11-18| 435.11
#2008-11-19| 403.04
#2008-11-20| 359.24
#2008-11-21| 383.94
#2008-11-24| 400.38
#2008-11-25| 406.90
#2008-11-26| 420.53
#2008-11-27| .
#2008-11-28| 425.73
#2008-12-01| 382.97
#2008-12-02| 396.19
#2008-12-03| 397.35
#2008-12-04| 386.13
#2008-12-05| 399.96
#2008-12-08| 430.10
#2008-12-09| 424.65
#2008-12-10| 438.14
#2008-12-11| 418.41
#2008-12-12| 426.68
#2008-12-15| 423.32
#2008-12-16| 449.82
#2008-12-17| 450.97
#2008-12-18| 434.03
#2008-12-19| 428.14
#2008-12-22| 412.95
#2008-12-23| 411.59
#2008-12-24| 409.91
#2008-12-25| .
#2008-12-26| 414.15
#2008-12-29| 405.55
#2008-12-30| 419.37
#2008-12-31| 425.30
#2009-01-01| .
#2009-01-02| 444.02
#2009-01-05| 449.83
#2009-01-06| 462.22
#2009-01-07| 446.47
#2009-01-08| 450.30
#2009-01-09| 444.40
#2009-01-12| 425.97
#2009-01-13| 428.01
#2009-01-14| 410.29
#2009-01-15| 419.12
#2009-01-16| 427.07
#2009-01-19| .
#2009-01-20| 400.75
#2009-01-21| 414.32
#2009-01-22| 410.57
#2009-01-23| 416.74
#2009-01-26| 412.33
#2009-01-27| 411.49
#2009-01-28| 426.83
#2009-01-29| 413.76
#2009-01-30| 398.61
#2009-02-02| 394.47
#2009-02-03| 399.73
#2009-02-04| 406.32
#2009-02-05| 421.09
#2009-02-06| 435.15
#2009-02-09| 436.33
#2009-02-10| 423.89
#2009-02-11| 419.29
#2009-02-12| 424.14
#2009-02-13| 419.57
#2009-02-16| .
#2009-02-17| 396.32
#2009-02-18| 398.20
#2009-02-19| 397.40
#2009-02-20| 393.33
#2009-02-23| 366.47
#2009-02-24| 384.62
#2009-02-25| 374.30
#2009-02-26| 374.04
#2009-02-27| 371.58
#2009-03-02| 346.51
#2009-03-03| 349.41
#2009-03-04| 358.76
#2009-03-05| 340.36
#2009-03-06| 344.36
#2009-03-09| 346.87
#2009-03-10| 373.05
#2009-03-11| 380.88
#2009-03-12| 388.81
#2009-03-13| 393.10
#2009-03-16| 394.11
#2009-03-17| 402.87
#2009-03-18| 408.76
#2009-03-19| 413.31
#2009-03-20| 402.22
#2009-03-23| 426.93
#2009-03-24| 427.78
#2009-03-25| 432.97
#2009-03-26| 449.62
#2009-03-27| 439.72
#2009-03-30| 420.98
#2009-03-31| 424.96
#2009-04-01| 437.29
#2009-04-02| 453.98
#2009-04-03| 466.25
#2009-04-06| 458.46
#2009-04-07| 440.85
#2009-04-08| 451.70
#2009-04-09| 470.49
#2009-04-10| .
#2009-04-13| 473.80
#2009-04-14| 469.80
#2009-04-15| 475.84
#2009-04-16| 483.98
#2009-04-17| 482.80
#2009-04-20| 457.30
#2009-04-21| 466.87
#2009-04-22| 469.88
#2009-04-23| 468.68
#2009-04-24| 490.19
#2009-04-27| 480.40
#2009-04-28| 481.61
#2009-04-29| 494.54
#2009-04-30| 505.42
#2009-05-01| 508.00
#2009-05-04| 532.02
#2009-05-05| 524.85
#2009-05-06| 521.41
#2009-05-07| 510.69
#2009-05-08| 523.17
#2009-05-11| 516.18
#2009-05-12| 523.01
#2009-05-13| 506.75
#2009-05-14| 521.50
#2009-05-15| 521.59
#2009-05-18| 539.10
#2009-05-19| 547.29
#2009-05-20| 548.24
#2009-05-21| 529.40
#2009-05-22| 538.70
#2009-05-25| .
#2009-05-26| 549.95
#2009-05-27| 536.24
#2009-05-28| 539.91
#2009-05-29| 548.50
#2009-06-01| 566.29
#2009-06-02| 569.58
#2009-06-03| 550.44
#2009-06-04| 558.51
#2009-06-05| 552.50
#2009-06-08| 542.32
#2009-06-09| 556.82
#2009-06-10| 554.53
#2009-06-11| 561.28
#2009-06-12| 554.46
#2009-06-15| 536.02
#2009-06-16| 522.01
#2009-06-17| 506.97
#2009-06-18| 510.20
#2009-06-19| 508.24
#2009-06-22| 483.06
#2009-06-23| 491.48
#2009-06-24| 497.78
#2009-06-25| 505.90
#2009-06-26| 507.99
#2009-06-29| 515.05
#2009-06-30| 507.89
#2009-07-01| 510.47
#2009-07-02| 499.39
#2009-07-03| .
#2009-07-06| 499.62
#2009-07-07| 483.02
#2009-07-08| 481.42
#2009-07-09| 488.29
#2009-07-10| 479.88
#2009-07-13| 490.29
#2009-07-14| 492.44
#2009-07-15| 512.26
#2009-07-16| 523.82
#2009-07-17| 524.96
#2009-07-20| 533.18
#2009-07-21| 537.31
#2009-07-22| 539.55
#2009-07-23| 564.50
#2009-07-24| 568.63
#2009-07-27| 571.10
#2009-07-28| 566.28
#2009-07-29| 559.09
#2009-07-30| 577.87
#2009-07-31| 579.94
#2009-08-03| 595.83
#2009-08-04| 600.49
#2009-08-05| 605.03
#2009-08-06| 601.23
#2009-08-07| 603.86
#2009-08-10| 597.13
#2009-08-11| 594.37
#2009-08-12| 600.45
#2009-08-13| 609.44
#2009-08-14| 598.43
#2009-08-17| 575.63
#2009-08-18| 584.93
#2009-08-19| 591.81
#2009-08-20| 594.17
#2009-08-21| 607.34
#2009-08-24| 603.82
#2009-08-25| 598.90
#2009-08-26| 597.19
#2009-08-27| 594.49
#2009-08-28| 597.66
#2009-08-31| 588.58
#2009-09-01| 575.52
#2009-09-02| 576.24
#2009-09-03| 582.80
#2009-09-04| 590.61
#2009-09-07| .
#2009-09-08| 600.58
#2009-09-09| 605.19
#2009-09-10| 609.97
#2009-09-11| 609.82
#2009-09-14| 618.83
#2009-09-15| 634.84
#2009-09-16| 645.38
#2009-09-17| 648.86
#2009-09-18| 650.89
#2009-09-21| 643.43
#2009-09-22| 649.66
#2009-09-23| 638.53
#2009-09-24| 628.98
#2009-09-25| 620.41
#2009-09-28| 635.83
#2009-09-29| 634.96
#2009-09-30| 631.04
#2009-10-01| 605.92
#2009-10-02| 599.87
#2009-10-05| 610.56
#2009-10-06| 623.13
#2009-10-07| 623.80
#2009-10-08| 637.26
#2009-10-09| 638.64
#2009-10-12| 641.76
#2009-10-13| 641.62
#2009-10-14| 657.63
#2009-10-15| 659.33
#2009-10-16| 656.09
#2009-10-19| 670.80
#2009-10-20| 663.15
#2009-10-21| 653.53
#2009-10-22| 665.03
#2009-10-23| 647.29
#2009-10-26| 636.12
#2009-10-27| 633.93
#2009-10-28| 613.80
#2009-10-29| 632.10
#2009-10-30| 607.44
#2009-11-02| 612.90
#2009-11-03| 618.64
#2009-11-04| 615.57
#2009-11-05| 633.66
#2009-11-06| 635.55
#2009-11-09| 654.81
#2009-11-10| 653.02
#2009-11-11| 659.84
#2009-11-12| 661.31
#2009-11-13| 664.35
#2009-11-16| 675.61
#2009-11-17| 684.72
#2009-11-18| 686.14
#2009-11-19| 673.68
#2009-11-20| 675.22
#2009-11-23| 678.38
#2009-11-24| 672.91
#2009-11-25| 682.18
#2009-11-26| .
#2009-11-27| 666.66
#2009-11-30| 670.24
#2009-12-01| 682.14
#2009-12-02| 695.99
#2009-12-03| 683.98
#2009-12-04| 677.21
#2009-12-07| 684.84
#2009-12-08| 675.48
#2009-12-09| 683.13
#2009-12-10| 680.59
#2009-12-11| 678.38
#2009-12-14| 683.73
#2009-12-15| 677.72
#2009-12-16| 685.89
#2009-12-17| 667.01
#2009-12-18| 657.85
#2009-12-21| 666.13
#2009-12-22| 671.32
#2009-12-23| 679.66
#2009-12-24| 683.52
#2009-12-25| .
#2009-12-28| 687.64
#2009-12-29| 687.30
#2009-12-30| 686.06
#2009-12-31| 677.48
#2010-01-01| .
#2010-01-04| 697.78
#2010-01-05| 705.97
#2010-01-06| 714.20
#2010-01-07| 716.58
#2010-01-08| 718.01
#2010-01-11| 720.34
#2010-01-12| 708.35
#2010-01-13| 714.00
#2010-01-14| 706.72
#2010-01-15| 702.52
#2010-01-18| .
#2010-01-19| 714.08
#2010-01-20| 706.71
#2010-01-21| 688.62
#2010-01-22| 673.49
#2010-01-25| 679.81
#2010-01-26| 676.58
#2010-01-27| 673.94
#2010-01-28| 659.00
#2010-01-29| 645.58
#2010-02-01| 665.24
#2010-02-02| 666.43
#2010-02-03| 668.65
#2010-02-04| 644.42
#2010-02-05| 647.41
#2010-02-08| 639.33
#2010-02-09| 655.76
#2010-02-10| 655.71
#2010-02-11| 665.71
#2010-02-12| 668.78
#2010-02-15| .
#2010-02-16| 682.58
#2010-02-17| 687.59
#2010-02-18| 693.01
#2010-02-19| 693.45
#2010-02-22| 691.81
#2010-02-23| 681.84
#2010-02-24| 682.76
#2010-02-25| 681.23
#2010-02-26| 681.53
#2010-03-01| 693.45
#2010-03-02| 702.95
#2010-03-03| 707.83
#2010-03-04| 708.25
#2010-03-05| 719.41
#2010-03-08| 718.81
#2010-03-09| 716.10
#2010-03-10| 718.23
#2010-03-11| 717.51
#2010-03-12| 732.53
#2010-03-15| 730.88
#2010-03-16| 738.23
#2010-03-17| 740.89
#2010-03-18| 735.55
#2010-03-19| 725.77
#2010-03-22| 735.70
#2010-03-23| 740.26
#2010-03-24| 742.10
#2010-03-25| 731.75
#2010-03-26| 734.47
#2010-03-29| 736.81
#2010-03-30| 738.83
#2010-03-31| 734.26
#2010-04-01| 740.63
#2010-04-02| .
#2010-04-05| 746.92
#2010-04-06| 749.56
#2010-04-07| 745.19
#2010-04-08| 746.04
#2010-04-09| 751.07
#2010-04-12| 747.92
#2010-04-13| 743.98
#2010-04-14| 748.90
#2010-04-15| 753.09
#2010-04-16| 740.29
#2010-04-19| 740.55
#2010-04-20| 747.36
#2010-04-21| 746.06
#2010-04-22| 749.42
#2010-04-23| 760.69
#2010-04-26| 760.77
#2010-04-27| 741.56
#2010-04-28| 749.49
#2010-04-29| 761.67
#2010-04-30| 747.50
#2010-05-03| 752.16
#2010-05-04| 723.71
#2010-05-05| 711.61
#2010-05-06| 688.98
#2010-05-07| 675.80
#2010-05-10| 708.81
#2010-05-11| 704.50
#2010-05-12| 723.95
#2010-05-13| 714.90
#2010-05-14| 695.54
#2010-05-17| 693.06
#2010-05-18| 687.27
#2010-05-19| 678.63
#2010-05-20| 651.77
#2010-05-21| 666.33
#2010-05-24| 657.62
#2010-05-25| 659.19
#2010-05-26| 659.21
#2010-05-27| 690.05
#2010-05-28| 678.09
#2010-05-31| .
#2010-06-01| 658.61
#2010-06-02| 675.62
#2010-06-03| 670.26
#2010-06-04| 644.43
#2010-06-07| 634.76
#2010-06-08| 642.18
#2010-06-09| 647.06
#2010-06-10| 671.17
#2010-06-11| 677.62
#2010-06-14| 671.28
#2010-06-15| 688.79
#2010-06-16| 688.57
#2010-06-17| 686.49
#2010-06-18| 689.18
#2010-06-21| 689.28
#2010-06-22| 676.75
#2010-06-23| 673.41
#2010-06-24| 656.50
#2010-06-25| 659.62
#2010-06-28| 655.67
#2010-06-29| 632.57
#2010-06-30| 623.41
#2010-07-01| 621.51
#2010-07-02| 617.72
#2010-07-05| .
#2010-07-06| 617.15
#2010-07-07| 640.97
#2010-07-08| 659.13
#2010-07-09| 671.42
#2010-07-12| 664.86
#2010-07-13| 680.85
#2010-07-14| 678.38
#2010-07-15| 682.49
#2010-07-16| 663.43
#2010-07-19| 662.97
#2010-07-20| 676.79
#2010-07-21| 674.81
#2010-07-22| 692.21
#2010-07-23| 704.78
#2010-07-26| 711.25
#2010-07-27| 711.10
#2010-07-28| 710.41
#2010-07-29| 718.07
#2010-07-30| 721.21
#2010-08-02| 737.07
#2010-08-03| 725.67
#2010-08-04| 736.22
#2010-08-05| 741.20
#2010-08-06| 737.29
#2010-08-09| 743.86
#2010-08-10| 735.85
#2010-08-11| 714.62
#2010-08-12| 718.28
#2010-08-13| 717.34
#2010-08-16| 719.15
#2010-08-17| 758.13
#2010-08-18| 762.86
#2010-08-19| 749.58
#2010-08-20| 747.07
#2010-08-23| 744.43
#2010-08-24| 729.93
#2010-08-25| 727.41
#2010-08-26| 729.83
#2010-08-27| 748.45
#2010-08-30| 740.71
#2010-08-31| 744.08
#2010-09-01| 762.97
#2010-09-02| 769.08
#2010-09-03| 778.32
#2010-09-06| .
#2010-09-07| 769.09
#2010-09-08| 774.90
#2010-09-09| 773.60
#2010-09-10| 775.29
#2010-09-13| 786.67
#2010-09-14| 787.08
#2010-09-15| 786.01
#2010-09-16| 794.54
#2010-09-17| 796.29
#2010-09-20| 807.30
#2010-09-21| 801.65
#2010-09-22| 803.60
#2010-09-23| 796.24
#2010-09-24| 814.56
#2010-09-27| 814.63
#2010-09-28| 817.96
#2010-09-29| 810.64
#2010-09-30| 807.65
#2010-10-01| 809.70
#2010-10-04| 804.25
#2010-10-05| 824.70
#2010-10-06| 825.72
#2010-10-07| 824.61
#2010-10-08| 841.10
#2010-10-11| 840.88
#2010-10-12| 847.17
#2010-10-13| 855.45
#2010-10-14| 848.33
#2010-10-15| 848.68
#2010-10-18| 849.79
#2010-10-19| 834.55
#2010-10-20| 851.25
#2010-10-21| 857.52
#2010-10-22| 850.57
#2010-10-25| 867.37
#2010-10-26| 867.51
#2010-10-27| 859.40
#2010-10-28| 852.17
#2010-10-29| 859.06
#2010-11-01| 859.53
#2010-11-02| 865.52
#2010-11-03| 862.18
#2010-11-04| 874.13
#2010-11-05| 874.36
#2010-11-08| 876.94
#2010-11-09| 867.60
#2010-11-10| 868.72
#2010-11-11| 871.55
#2010-11-12| 853.47
#2010-11-15| 847.38
#2010-11-16| 832.92
#2010-11-17| 836.22
#2010-11-18| 856.40
#2010-11-19| 860.36
#2010-11-22| 859.87
#2010-11-23| 848.70
#2010-11-24| 868.42
#2010-11-25| .
#2010-11-26| 860.93
#2010-11-29| 861.41
#2010-11-30| 859.15
#2010-12-01| 878.05
#2010-12-02| 884.77
#2010-12-03| 890.92
#2010-12-06| 890.17
#2010-12-07| 889.13
#2010-12-08| 881.95
#2010-12-09| 882.82
#2010-12-10| 887.60
#2010-12-13| 885.15
#2010-12-14| 885.19
#2010-12-15| 886.52
#2010-12-16| 893.63
#2010-12-17| 893.96
#2010-12-20| 894.98
#2010-12-21| 906.14
#2010-12-22| 905.38
#2010-12-23| 909.15
#2010-12-24| .
#2010-12-27| 908.64
#2010-12-28| 910.59
#2010-12-29| 921.36
#2010-12-30| 921.75
#2010-12-31| 923.24
#2011-01-03| 930.96
#2011-01-04| 923.53
#2011-01-05| 930.80
#2011-01-06| 936.47
#2011-01-07| 931.93
#2011-01-10| 929.90
#2011-01-11| 929.26
#2011-01-12| 945.31
#2011-01-13| 943.98
#2011-01-14| 951.18
#2011-01-17| .
#2011-01-18| 957.85
#2011-01-19| 932.99
#2011-01-20| 912.24
#2011-01-21| 913.35
#2011-01-24| 924.06
#2011-01-25| 923.51
#2011-01-26| 938.88
#2011-01-27| 942.32
#2011-01-28| 934.11
#2011-01-31| 946.33
#2011-02-01| 969.88
#2011-02-02| 970.90
#2011-02-03| 968.60
#2011-02-04| 970.05
#2011-02-07| 981.04
#2011-02-08| 983.77
#2011-02-09| 980.41
#2011-02-10| 988.61
#2011-02-11| 997.97
#2011-02-14|1003.52
#2011-02-15| 989.89
#2011-02-16|1002.57
#2011-02-17|1010.09
#2011-02-18|1001.88
#2011-02-21| .
#2011-02-22| 966.74
#2011-02-23| 957.14
#2011-02-24| 955.55
#2011-02-25| 976.71
#2011-02-28| 989.18
#2011-03-01| 971.18
#2011-03-02| 975.42
#2011-03-03| 996.57
#2011-03-04| 988.01
#2011-03-07| 970.52
#2011-03-08| 977.94
#2011-03-09| 964.20
#2011-03-10| 941.63
#2011-03-11| 946.83
#2011-03-14| 951.43
#2011-03-15| 945.33
#2011-03-16| 934.59
#2011-03-17| 948.34
#2011-03-18| 952.07
#2011-03-21| 969.44
#2011-03-22| 963.19
#2011-03-23| 967.66
#2011-03-24| 974.03
#2011-03-25| 985.79
#2011-03-28| 980.77
#2011-03-29| 989.89
#2011-03-30|1002.33
#2011-03-31|1006.33
#2011-04-01|1014.43
#2011-04-04|1025.51
#2011-04-05|1031.37
#2011-04-06|1026.05
#2011-04-07|1019.38
#2011-04-08|1015.32
#2011-04-11|1003.27
#2011-04-12| 986.55
#2011-04-13| 987.58
#2011-04-14| 988.02
#2011-04-15| 997.16
#2011-04-18| 984.18
#2011-04-19|1003.75
#2011-04-20|1016.13
#2011-04-21|1030.00
#2011-04-22| .
#2011-04-25|1028.66
#2011-04-26|1039.37
#2011-04-27|1034.26
#2011-04-28|1037.68
#2011-04-29|1044.27
#2011-05-02|1038.37
#2011-05-03|1018.16
#2011-05-04|1001.34
#2011-05-05| 994.93
#2011-05-06|1008.36
#2011-05-09|1018.33
#2011-05-10|1026.43
#2011-05-11|1003.20
#2011-05-12| 995.63
#2011-05-13| 987.58
#2011-05-16| 984.70
#2011-05-17| 977.05
#2011-05-18| 997.19
#2011-05-19| 995.04
#2011-05-20| 981.89
#2011-05-23| 970.96
#2011-05-24| 972.44
#2011-05-25| 990.81
#2011-05-26| 992.32
#2011-05-27|1003.39
#2011-05-30| .
#2011-05-31|1015.64
#2011-06-01| 988.29
#2011-06-02| 990.55
#2011-06-03| 975.56
#2011-06-06| 964.26
#2011-06-07| 967.00
#2011-06-08| 958.24
#2011-06-09| 975.11
#2011-06-10| 965.44
#2011-06-13| 961.02
#2011-06-14| 979.61
#2011-06-15| 960.14
#2011-06-16| 946.91
#2011-06-17| 942.59
#2011-06-20| 956.77
#2011-06-21| 984.34
#2011-06-22| 977.63
#2011-06-23| 976.76
#2011-06-24| 974.07
#2011-06-27| 980.97
#2011-06-28| 996.52
#2011-06-29|1010.39
#2011-06-30|1017.97
#2011-07-01|1026.96
#2011-07-04| .
#2011-07-05|1029.33
#2011-07-06|1032.69
#2011-07-07|1045.51
#2011-07-08|1042.05
#2011-07-11|1019.93
#2011-07-12|1012.18
#2011-07-13|1019.38
#2011-07-14|1011.57
#2011-07-15|1020.31
#2011-07-18|1007.38
#2011-07-19|1025.09
#2011-07-20|1025.01
#2011-07-21|1039.14
#2011-07-22|1034.48
#2011-07-25|1032.11
#2011-07-26|1022.82
#2011-07-27| 998.81
#2011-07-28| 999.45
#2011-07-29| 990.59
#2011-08-01| 989.94
#2011-08-02| 958.39
#2011-08-03| 963.84
#2011-08-04| 899.33
#2011-08-05| 893.17
#2011-08-08| 826.47
#2011-08-09| 874.73
#2011-08-10| 849.25
#2011-08-11| 894.07
#2011-08-12| 902.72
#2011-08-15| 915.62
#2011-08-16| 900.64
#2011-08-17| 900.18
#2011-08-18| 846.38
#2011-08-19| 829.79
#2011-08-22| 827.18
#2011-08-23| 860.35
#2011-08-24| 872.54
#2011-08-25| 863.92
#2011-08-26| 884.28
#2011-08-29| 918.42
#2011-08-30| 925.40
#2011-08-31| 922.01
#2011-09-01| 912.92
#2011-09-02| 895.59
#2011-09-05| .
#2011-09-06| 888.57
#2011-09-07| 909.47
#2011-09-08| 898.04
#2011-09-09| 872.13
#2011-09-12| 862.48
#2011-09-13| 876.14
#2011-09-14| 891.84
#2011-09-15| 904.38
#2011-09-16| 906.51
#2011-09-19| 892.28
#2011-09-20| 880.27
#2011-09-21| 841.81
#2011-09-22| 792.32
#2011-09-23| 788.58
#2011-09-26| 811.59
#2011-09-27| 833.26
#2011-09-28| 797.72
#2011-09-29| 799.80
#2011-09-30| 767.44
#2011-10-03| 740.65
#2011-10-04| 765.26
#2011-10-05| 796.31
#2011-10-06| 816.25
#2011-10-07| 803.50
#2011-10-10| 831.40
#2011-10-11| 843.22
#2011-10-12| 857.29
#2011-10-13| 851.67
#2011-10-14| 873.98
#2011-10-17| 848.33
#2011-10-18| 868.90
#2011-10-19| 844.77
#2011-10-20| 848.75
#2011-10-21| 872.52
#2011-10-24| 890.88
#2011-10-25| 865.25
#2011-10-26| 882.74
#2011-10-27| 929.20
#2011-10-28| 930.67
#2011-10-31| 894.98
#2011-11-01| 865.74
#2011-11-02| 889.37
#2011-11-03| 907.80
#2011-11-04| 903.39
#2011-11-07| 907.87
#2011-11-08| 917.58
#2011-11-09| 875.26
#2011-11-10| 881.93
#2011-11-11| 902.03
#2011-11-14| 893.70
#2011-11-15| 892.14
#2011-11-16| 874.63
#2011-11-17| 844.66
#2011-11-18| 848.37
#2011-11-21| 832.68
#2011-11-22| 827.77
#2011-11-23| 807.98
#2011-11-24| .
#2011-11-25| 802.45
#2011-11-28| 831.78
#2011-11-29| 831.56
#2011-11-30| 877.33
#2011-12-01| 871.45
#2011-12-02| 864.46
#2011-12-05| 872.66
#2011-12-06| 878.60
#2011-12-07| 880.64
#2011-12-08| 853.62
#2011-12-09| 856.66
#2011-12-12| 839.52
#2011-12-13| 830.28
#2011-12-14| 815.32
#2011-12-15| 824.05
#2011-12-16| 832.24
#2011-12-19| 819.06
#2011-12-20| 852.48
#2011-12-21| 853.87
#2011-12-22| 868.40
#2011-12-23| 878.29
#2011-12-26| .
#2011-12-27| 879.66
#2011-12-28| 860.75
#2011-12-29| 870.69
#2011-12-30| 870.71
#2012-01-02| .
#2012-01-03| 894.73
#2012-01-04| 896.75
#2012-01-05| 896.30
#2012-01-06| 891.71
#2012-01-09| 891.84
#2012-01-10| 912.02
#2012-01-11| 918.70
#2012-01-12| 931.92
#2012-01-13| 933.93
#2012-01-16| .
#2012-01-17| 941.61
#2012-01-18| 951.91
#2012-01-19| 953.95
#2012-01-20| 953.00
#2012-01-23| 954.91
#2012-01-24| 953.10
#2012-01-25| 962.53
#2012-01-26| 961.60
#2012-01-27| 973.70
#2012-01-30| 970.74
#2012-01-31| 968.48
#2012-02-01| 985.73
#2012-02-02| 981.03
#2012-02-03| 995.04
#2012-02-06| 993.20
#2012-02-07| 989.88
#2012-02-08| 993.26
#2012-02-09| 992.94
#2012-02-10| 976.03
#2012-02-13| 981.41
#2012-02-14| 971.97
#2012-02-15| 972.89
#2012-02-16| 987.62
#2012-02-17| 995.83
#2012-02-20| .
#2012-02-21| 998.98
#2012-02-22| 995.41
#2012-02-23| 997.30
#2012-02-24| 994.35
#2012-02-27| 998.07
#2012-02-28|1001.68
#2012-02-29| 987.36
#2012-03-01| 995.13
#2012-03-02| 992.28
#2012-03-05| 974.23
#2012-03-06| 949.07
#2012-03-07| 956.36
#2012-03-08| 974.46
#2012-03-09| 978.88
#2012-03-12| 971.89
#2012-03-13| 987.99
#2012-03-14| 983.87
#2012-03-15| 992.60
#2012-03-16|1004.04
#2012-03-19|1004.68
#2012-03-20|1003.60
#2012-03-21|1002.28
#2012-03-22| 988.01
#2012-03-23| 998.97
#2012-03-26|1016.61
#2012-03-27|1015.92
#2012-03-28|1005.34
#2012-03-29|1001.03
#2012-03-30|1006.25
#2012-04-02|1020.61
#2012-04-03|1013.26
#2012-04-04| 999.55
#2012-04-05| 996.99
#2012-04-06| .
#2012-04-09| 978.95
#2012-04-10| 956.39
#2012-04-11| 966.08
#2012-04-12| 989.17
#2012-04-13| 980.55
#2012-04-16| 985.30
#2012-04-17|1003.15
#2012-04-18| 997.37
#2012-04-19| 998.52
#2012-04-20|1003.97
#2012-04-23| 988.81
#2012-04-24| 987.65
#2012-04-25|1014.82
#2012-04-26|1013.39
#2012-04-27|1017.59
#2012-04-30|1008.65
#2012-05-01|1016.85
#2012-05-02|1015.28
#2012-05-03|1007.85
#2012-05-04| 988.47
#2012-05-07| 988.98
#2012-05-08| 985.55
#2012-05-09| 974.94
#2012-05-10| 973.29
#2012-05-11| 974.24
#2012-05-14| 956.86
#2012-05-15| 946.13
#2012-05-16| 936.57
#2012-05-17| 909.81
#2012-05-18| 903.32
#2012-05-21| 926.92
#2012-05-22| 925.05
#2012-05-23| 930.54
#2012-05-24| 942.43
#2012-05-25| 936.01
#2012-05-28| .
#2012-05-29| 952.81
#2012-05-30| 931.89
#2012-05-31| 928.19
#2012-06-01| 896.25
#2012-06-04| 893.90
#2012-06-05| 903.51
#2012-06-06| 926.04
#2012-06-07| 930.75
#2012-06-08| 936.00
#2012-06-11| 920.17
#2012-06-12| 937.87
#2012-06-13| 922.57
#2012-06-14| 925.47
#2012-06-15| 940.30
#2012-06-18| 945.64
#2012-06-19| 971.30
#2012-06-20| 966.62
#2012-06-21| 938.22
#2012-06-22| 945.33
#2012-06-25| 937.08
#2012-06-26| 943.23
#2012-06-27| 949.90
#2012-06-28| 952.46
#2012-06-29| 974.51
#2012-07-02| 969.79
#2012-07-03| 983.06
#2012-07-04| .
#2012-07-05| 985.01
#2012-07-06| 974.83
#2012-07-09| 967.12
#2012-07-10| 955.79
#2012-07-11| 952.33
#2012-07-12| 944.18
#2012-07-13| 959.40
#2012-07-16| 957.10
#2012-07-17| 972.63
#2012-07-18| 982.05
#2012-07-19| 989.59
#2012-07-20| 982.32
#2012-07-23| 968.25
#2012-07-24| 954.65
#2012-07-25| 956.98
#2012-07-26| 962.76
#2012-07-27| 979.53
#2012-07-30| 975.56
#2012-07-31| 968.42
#2012-08-01| 965.73
#2012-08-02| 955.50
#2012-08-03| 973.28
#2012-08-06| 978.07
#2012-08-07| 987.57
#2012-08-08| 988.14
#2012-08-09| 992.11
#2012-08-10| 994.39
#2012-08-13| 987.05
#2012-08-14| 985.93
#2012-08-15| 994.35
#2012-08-16|1007.48
#2012-08-17|1007.31
#2012-08-20|1004.44
#2012-08-21| 997.26
#2012-08-22|1004.32
#2012-08-23| 988.51
#2012-08-24| 988.17
#2012-08-27| 981.07
#2012-08-28| 976.34
#2012-08-29| 980.60
#2012-08-30| 970.80
#2012-08-31| 980.04
#2012-09-03| .
#2012-09-04| 968.51
#2012-09-05| 974.69
#2012-09-06| 998.24
#2012-09-07|1010.98
#2012-09-10|1009.55
#2012-09-11|1010.06
#2012-09-12|1004.28
#2012-09-13|1021.16
#2012-09-14|1032.90
#2012-09-17|1023.27
#2012-09-18|1017.88
#2012-09-19|1024.14
#2012-09-20|1025.28
#2012-09-21|1019.66
#2012-09-24|1012.52
#2012-09-25| 999.78
#2012-09-26| 994.86
#2012-09-27|1001.88
#2012-09-28| 998.84
#2012-10-01|1004.96
#2012-10-02| 996.35
#2012-10-03| 989.91
#2012-10-04| 997.36
#2012-10-05|1002.55
#2012-10-08| 997.55
#2012-10-09| 986.71
#2012-10-10| 977.62
#2012-10-11| 982.28
#2012-10-12| 976.65
#2012-10-15| 984.92
#2012-10-16|1005.25
#2012-10-17|1015.03
#2012-10-18|1014.71
#2012-10-19| 994.32
#2012-10-22|1000.26
#2012-10-23| 974.63
#2012-10-24| 979.76
#2012-10-25| 978.93
#2012-10-26| 983.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.27
#2012-11-01|1002.66
#2012-11-02| 990.23
#2012-11-05| 997.17
#2012-11-06|1005.09
#2012-11-07| 985.80
#2012-11-08| 972.02
#2012-11-09| 968.87
#2012-11-12| 965.84
#2012-11-13| 964.51
#2012-11-14| 949.75
#2012-11-15| 943.88
#2012-11-16| 945.46
#2012-11-19| 971.49
#2012-11-20| 974.47
#2012-11-21| 973.74
#2012-11-22| .
#2012-11-23| 986.86
#2012-11-26| 986.79
#2012-11-27| 985.62
#2012-11-28| 988.44
#2012-11-29| 996.69
#2012-11-30|1000.00
#2012-12-03| 984.80
#2012-12-04| 989.40
#2012-12-05| 995.40
#2012-12-06|1001.02
#2012-12-07|1008.81
#2012-12-10|1015.69
#2012-12-11|1023.85
#2012-12-12|1022.47
#2012-12-13|1016.01
#2012-12-14|1022.41
#2012-12-17|1030.52
#2012-12-18|1042.02
#2012-12-19|1037.90
#2012-12-20|1045.71
#2012-12-21|1036.66
#2012-12-24|1041.75
#2012-12-25|1041.75
#2012-12-26|1043.88
#2012-12-27|1042.29
#2012-12-28|1030.61
#2012-12-31|1048.51
#2013-01-01|1048.51
#2013-01-02|1076.31
#2013-01-03|1070.50
#2013-01-04|1083.93
#2013-01-07|1082.61
#2013-01-08|1081.65
#2013-01-09|1092.01
#2013-01-10|1096.79
#2013-01-11|1096.99
#2013-01-14|1097.40
#2013-01-15|1096.33
#2013-01-16|1088.90
#2013-01-17|1099.84
#2013-01-18|1102.52
#2013-01-21|1103.22
#2013-01-22|1109.84
#2013-01-23|1106.40
#2013-01-24|1113.99
#2013-01-25|1123.50
#2013-01-28|1112.21
#2013-01-29|1116.71
#2013-01-30|1110.98
#2013-01-31|1100.10
#2013-02-01|1109.75
#2013-02-04|1097.99
#2013-02-05|1101.63
#2013-02-06|1102.65
#2013-02-07|1099.69
#2013-02-08|1109.40
#2013-02-11|1104.88
#2013-02-12|1103.94
#2013-02-13|1112.21
#2013-02-14|1106.40
#2013-02-15|1101.43
#2013-02-18|1100.82
#2013-02-19|1103.76
#2013-02-20|1079.92
#2013-02-21|1063.42
#2013-02-22|1073.42
#2013-02-25|1049.88
#2013-02-26|1058.75
#2013-02-27|1080.96
#2013-02-28|1085.33
#2013-03-01|1086.80
#2013-03-04|1088.35
#2013-03-05|1096.02
#2013-03-06|1103.36
#2013-03-07|1104.08
#2013-03-08|1117.37
#2013-03-11|1124.62
#2013-03-12|1128.78
#2013-03-13|1125.85
#2013-03-14|1132.74
#2013-03-15|1130.74
#2013-03-18|1122.18
#2013-03-19|1118.16
#2013-03-20|1125.33
#2013-03-21|1105.87
#2013-03-22|1105.50
#2013-03-25|1097.76
#2013-03-26|1097.90
#2013-03-27|1093.08
#2013-03-28|1099.07
#2013-03-29|1099.07
#2013-04-01|1088.75
#2013-04-02|1080.52
#2013-04-03|1073.13
#2013-04-04|1081.12
#2013-04-05|1074.52
#2013-04-08|1078.14
#2013-04-09|1086.34
#2013-04-10|1096.17
#2013-04-11|1102.33
#2013-04-12|1091.61
#2013-04-15|1054.00
#2013-04-16|1072.94
#2013-04-17|1061.94
#2013-04-18|1061.22
#2013-04-19|1076.68
#2013-04-22|1086.65
#2013-04-23|1099.49
#2013-04-24|1113.41
#2013-04-25|1130.02
#2013-04-26|1116.01
#2013-04-29|1130.90
#2013-04-30|1133.91
#2013-05-01|1109.06
#2013-05-02|1120.26
#2013-05-03|1137.72
#2013-05-06|1141.37
#2013-05-07|1154.58
#2013-05-08|1160.90
#2013-05-09|1160.18
#2013-05-10|1156.96
#2013-05-13|1148.17
#2013-05-14|1165.78
#2013-05-15|1173.99
#2013-05-16|1172.43
#2013-05-17|1187.20
#2013-05-20|1184.18
#2013-05-21|1183.22
#2013-05-22|1171.72
#2013-05-23|1169.52
#2013-05-24|1166.88
#2013-05-27|1167.86
#2013-05-28|1177.30
#2013-05-29|1175.13
#2013-05-30|1180.23
#2013-05-31|1169.85
#2013-06-03|1169.07
#2013-06-04|1171.26
#2013-06-05|1148.40
#2013-06-06|1153.32
#2013-06-07|1161.48
#2013-06-10|1162.00
#2013-06-11|1147.03
#2013-06-12|1140.99
#2013-06-13|1157.76
#2013-06-14|1149.92
#2013-06-17|1160.42
#2013-06-18|1169.90
#2013-06-19|1162.04
#2013-06-20|1133.01
#2013-06-21|1127.70
#2013-06-24|1110.87
#2013-06-25|1119.88
#2013-06-26|1130.95
#2013-06-27|1129.27
#2013-06-28|1116.57
#2013-07-01|1127.99
#2013-07-02|1120.55
#2013-07-03|1122.90
#2013-07-04|1124.13
#2013-07-05|1133.87
#2013-07-08|1143.63
#2013-07-09|1163.02
#2013-07-10|1162.27
#2013-07-11|1175.29
#2013-07-12|1172.56
#2013-07-15|1175.27
#2013-07-16|1160.96
#2013-07-17|1173.24
#2013-07-18|1176.42
#2013-07-19|1178.71
#2013-07-22|1179.91
#2013-07-23|1179.63
#2013-07-24|1174.15
#2013-07-25|1182.17
#2013-07-26|1172.14
#2013-07-29|1183.61
#2013-07-30|1169.12
#2013-07-31|1160.96
#2013-08-01|1172.08
#2013-08-02|1175.79
#2013-08-05|1175.37
#2013-08-06|1169.54
#2013-08-07|1169.70
#2013-08-08|1183.76
#2013-08-09|1183.45
#2013-08-12|1182.66
#2013-08-13|1191.46
#2013-08-14|1184.54
#2013-08-15|1170.98
#2013-08-16|1164.11
#2013-08-19|1155.28
#2013-08-20|1160.23
#2013-08-21|1155.57
#2013-08-22|1166.80
#2013-08-23|1176.47
#2013-08-26|1178.00
#2013-08-27|1155.15
#2013-08-28|1152.93
#2013-08-29|1157.32
#2013-08-30|1153.95
#2013-09-02|1154.02
#2013-09-03|1157.41
#2013-09-04|1167.22
#2013-09-05|1171.87
#2013-09-06|1170.58
#2013-09-09|1187.65
#2013-09-10|1204.74
#2013-09-11|1206.56
#2013-09-12|1195.84
#2013-09-13|1206.71
#2013-09-16|1219.27
#2013-09-17|1217.08
#2013-09-18|1235.15
#2013-09-19|1235.93
#2013-09-20|1223.51
#2013-09-23|1215.38
#2013-09-24|1213.17
#2013-09-25|1217.53
#2013-09-26|1226.63
#2013-09-27|1216.13
#2013-09-30|1214.59
#2013-10-01|1221.64
#2013-10-02|1227.92
#2013-10-03|1218.08
#2013-10-04|1237.83
#2013-10-07|1222.96
#2013-10-08|1201.71
#2013-10-09|1202.89
#2013-10-10|1227.01
#2013-10-11|1232.77
#2013-10-14|1235.35
#2013-10-15|1231.04
#2013-10-16|1245.65
#2013-10-17|1261.29
#2013-10-18|1267.16
#2013-10-21|1267.69
#2013-10-22|1276.48
#2013-10-23|1270.39
#2013-10-24|1271.50
#2013-10-25|1269.76
#2013-10-28|1261.49
#2013-10-29|1268.77
#2013-10-30|1261.04
#2013-10-31|1261.64
#2013-11-01|1257.50
#2013-11-04|1262.42
#2013-11-05|1257.43
#2013-11-06|1266.05
#2013-11-07|1254.05
#2013-11-08|1274.68
#2013-11-11|1276.45
#2013-11-12|1272.41
#2013-11-13|1278.95
#2013-11-14|1287.68
#2013-11-15|1293.89
#2013-11-18|1287.09
#2013-11-19|1281.58
#2013-11-20|1272.47
#2013-11-21|1279.34
#2013-11-22|1286.99
#2013-11-25|1276.09
#2013-11-26|1276.79
#2013-11-27|1282.67
#2013-11-28|1283.53
#2013-11-29|1282.75
#2013-12-02|1286.11
#2013-12-03|1270.02
#2013-12-04|1276.42
#2013-12-05|1268.28
#2013-12-06|1289.21
#2013-12-09|1292.61
#2013-12-10|1293.03
#2013-12-11|1271.64
#2013-12-12|1269.71
#2013-12-13|1273.22
#2013-12-16|1277.80
#2013-12-17|1285.39
#2013-12-18|1298.84
#2013-12-19|1300.52
#2013-12-20|1307.98
#2013-12-23|1314.29
#2013-12-24|1326.90
#2013-12-25|1326.90
#2013-12-26|1332.08
#2013-12-27|1334.75
#2013-12-30|1335.78
#2013-12-31|1339.52
#2014-01-01|1339.52
#2014-01-02|1326.29
#2014-01-03|1325.05
#2014-01-06|1315.96
#2014-01-07|1315.98
#2014-01-08|1324.95
#2014-01-09|1326.67
#2014-01-10|1332.15
#2014-01-13|1316.06
#2014-01-14|1338.60
#2014-01-15|1348.73
#2014-01-16|1347.33
#2014-01-17|1341.52
#2014-01-20|1341.68
#2014-01-21|1348.48
#2014-01-22|1341.06
#2014-01-23|1320.23
#2014-01-24|1281.54
#2014-01-27|1277.40
#2014-01-28|1280.50
#2014-01-29|1287.50
#2014-01-30|1295.31
#2014-01-31|1290.50
#2014-02-03|1264.71
#2014-02-04|1274.43
#2014-02-05|1276.24
#2014-02-06|1297.10
#2014-02-07|1312.09
#2014-02-10|1316.07
#2014-02-11|1329.80
#2014-02-12|1330.41
#2014-02-13|1341.34
#2014-02-14|1351.06
#2014-02-17|1351.13
#2014-02-18|1350.82
#2014-02-19|1343.83
#2014-02-20|1355.87
#2014-02-21|1353.20
#2014-02-24|1351.73
#2014-02-25|1360.96
#2014-02-26|1372.62
#2014-02-27|1384.94
#2014-02-28|1392.42
#2014-03-03|1390.10
#2014-03-04|1410.10
#2014-03-05|1414.20
#2014-03-06|1423.91
#2014-03-07|1419.51
#2014-03-10|1423.43
#2014-03-11|1409.06
#2014-03-12|1405.73
#2014-03-13|1393.56
#2014-03-14|1393.05
#2014-03-17|1404.27
#2014-03-18|1415.38
#2014-03-19|1406.95
#2014-03-20|1412.49
#2014-03-21|1415.60
#2014-03-24|1405.95
#2014-03-25|1413.86
#2014-03-26|1395.69
#2014-03-27|1388.64
#2014-03-28|1394.15
#2014-03-31|1411.82
#2014-04-01|1423.45
#2014-04-02|1429.28
#2014-04-03|1425.95
#2014-04-04|1408.75
#2014-04-07|1384.22
#2014-04-08|1389.51
#2014-04-09|1407.99
#2014-04-10|1380.10
#2014-04-11|1365.67
#2014-04-14|1374.82
#2014-04-15|1387.26
#2014-04-16|1409.46
#2014-04-17|1413.05
#2014-04-18|1412.67
#2014-04-21|1415.29
#2014-04-22|1421.86
#2014-04-23|1414.12
#2014-04-24|1409.81
#2014-04-25|1399.04
#2014-04-28|1394.01
#2014-04-29|1404.00
#2014-04-30|1414.93
#2014-05-01|1407.16
#2014-05-02|1412.50
#2014-05-05|1418.63
#2014-05-06|1412.89
#2014-05-07|1422.94
#2014-05-08|1413.57
#2014-05-09|1412.08
#2014-05-12|1429.91
#2014-05-13|1427.93
#2014-05-14|1428.94
#2014-05-15|1406.66
#2014-05-16|1414.11
#2014-05-19|1422.39
#2014-05-20|1416.55
#2014-05-21|1424.62
#2014-05-22|1423.30
#2014-05-23|1436.11
#2014-05-26|1436.60
#2014-05-27|1437.04
#2014-05-28|1440.22
#2014-05-29|1454.24
#2014-05-30|1452.58
#2014-06-02|1457.44
#2014-06-03|1454.03
#2014-06-04|1457.54
#2014-06-05|1462.12
#2014-06-06|1470.51
#2014-06-09|1468.97
#2014-06-10|1472.27
#2014-06-11|1464.41
#2014-06-12|1451.76
#2014-06-13|1455.96
#2014-06-16|1456.85
#2014-06-17|1459.84
#2014-06-18|1472.40
#2014-06-19|1469.63
#2014-06-20|1479.60
#2014-06-23|1477.73
#2014-06-24|1465.64
#2014-06-25|1468.79
#2014-06-26|1464.46
#2014-06-27|1460.46
#2014-06-30|1467.24
#2014-07-01|1472.13
#2014-07-02|1469.44
#2014-07-03|1477.73
#2014-07-04|1478.32
#2014-07-07|1466.32
#2014-07-08|1460.09
#2014-07-09|1460.28
#2014-07-10|1449.92
#2014-07-11|1452.46
#2014-07-14|1455.92
#2014-07-15|1453.73
#2014-07-16|1460.22
#2014-07-17|1454.00
#2014-07-18|1465.38
#2014-07-21|1460.21
#2014-07-22|1466.04
#2014-07-23|1476.14
#2014-07-24|1473.21
#2014-07-25|1479.60
#2014-07-28|1485.23
#2014-07-29|1473.44
#2014-07-30|1463.92
#2014-07-31|1433.91
#2014-08-01|1432.82
#2014-08-04|1447.34
#2014-08-05|1433.49
#2014-08-06|1441.57
#2014-08-07|1428.53
#2014-08-08|1442.58
#2014-08-11|1442.98
#2014-08-12|1445.29
#2014-08-13|1453.65
#2014-08-14|1456.26
#2014-08-15|1459.91
#2014-08-18|1475.68
#2014-08-19|1481.52
#2014-08-20|1481.95
#2014-08-21|1484.31
#2014-08-22|1478.88
#2014-08-25|1485.58
#2014-08-26|1485.44
#2014-08-27|1485.91
#2014-08-28|1488.75
#2014-08-29|1490.93
#2014-09-01|1490.69
#2014-09-02|1489.50
#2014-09-03|1489.67
#2014-09-04|1488.06
#2014-09-05|1492.93
#2014-09-08|1488.42
#2014-09-09|1471.07
#2014-09-10|1475.59
#2014-09-11|1470.07
#2014-09-12|1466.02
#2014-09-15|1469.41
#2014-09-16|1479.22
#2014-09-17|1492.43
#2014-09-18|1502.96
#2014-09-19|1501.19
#2014-09-22|1501.36
#2014-09-23|1494.04
#2014-09-24|1510.16
#2014-09-25|1488.01
#2014-09-26|1503.67
#2014-09-29|1496.77
#2014-09-30|1472.87
#2014-10-01|1437.10
#2014-10-02|1434.33
#2014-10-03|1433.99
#2014-10-06|1433.12
#2014-10-07|1410.27
#2014-10-08|1423.20
#2014-10-09|1388.37
#2014-10-10|1364.87
#2014-10-13|1325.84
#2014-10-14|1328.90
#2014-10-15|1338.42
#2014-10-16|1350.02
#2014-10-17|1365.62
#2014-10-20|1385.27
#2014-10-21|1417.76
#2014-10-22|1405.63
#2014-10-23|1408.82
#2014-10-24|1421.56
#2014-10-27|1391.54
#2014-10-28|1413.13
#2014-10-29|1398.36
#2014-10-30|1410.74
#2014-10-31|1440.04
#2014-11-03|1427.14
#2014-11-04|1404.78
#2014-11-05|1427.94
#2014-11-06|1439.80
#2014-11-07|1441.25
#2014-11-10|1446.41
#2014-11-11|1450.81
#2014-11-12|1455.50
#2014-11-13|1453.58
#2014-11-14|1455.66
#2014-11-17|1455.14
#2014-11-18|1477.47
#2014-11-19|1479.48
#2014-11-20|1488.17
#2014-11-21|1504.47
#2014-11-24|1492.94
#2014-11-25|1485.23
#2014-11-26|1486.13
#2014-11-27|1484.90
#2014-11-28|1447.71
#2014-12-01|1432.80
#2014-12-02|1444.29
#2014-12-03|1465.69
#2014-12-04|1468.88
#2014-12-05|1473.14
#2014-12-08|1446.92
#2014-12-09|1449.26
#2014-12-10|1417.72
#2014-12-11|1419.31
#2014-12-12|1376.99
#2014-12-15|1373.66
#2014-12-16|1367.66
#2014-12-17|1407.18
#2014-12-18|1436.31
#2014-12-19|1452.87
#2014-12-22|1458.66
#2014-12-23|1472.24
#2014-12-24|1469.23
#2014-12-25|1469.23
#2014-12-26|1474.02
#2014-12-29|1472.36
#2014-12-30|1467.07
#2014-12-31|1453.24
#2015-01-01|1453.24
#2015-01-02|1454.46
#2015-01-05|1416.52
#2015-01-06|1404.53
#2015-01-07|1415.70
#2015-01-08|1450.37
#2015-01-09|1438.46
#2015-01-12|1434.09
#2015-01-13|1425.11
#2015-01-14|1414.23
#2015-01-15|1411.37
#2015-01-16|1435.59
#2015-01-19|1434.84
#2015-01-20|1435.47
#2015-01-21|1447.88
#2015-01-22|1468.95
#2015-01-23|1445.34
#2015-01-26|1446.83
#2015-01-27|1441.13
#2015-01-28|1415.97
#2015-01-29|1434.99
#2015-01-30|1433.27
#2015-02-02|1444.43
#2015-02-03|1476.47
#2015-02-04|1465.54
#2015-02-05|1499.71
#2015-02-06|1500.83
#2015-02-09|1498.98
#2015-02-10|1503.34
#2015-02-11|1501.35
#2015-02-12|1525.30
#2015-02-13|1535.48
#2015-02-16|1535.13
#2015-02-17|1536.40
#2015-02-18|1535.29
#2015-02-19|1542.88
#2015-02-20|1547.81
#2015-02-23|1549.82
#2015-02-24|1555.01
#2015-02-25|1556.52
#2015-02-26|1547.53
#2015-02-27|1543.96
#2015-03-02|1557.34
#2015-03-03|1546.70
#2015-03-04|1543.91
#2015-03-05|1538.62
#2015-03-06|1519.14
#2015-03-09|1525.97
#2015-03-10|1501.63
#2015-03-11|1499.34
#2015-03-12|1516.37
#2015-03-13|1501.98
#2015-03-16|1501.14
#2015-03-17|1484.51
#2015-03-18|1504.04
#2015-03-19|1481.14
#2015-03-20|1488.87
#2015-03-23|1487.69
#2015-03-24|1484.49
#2015-03-25|1469.98
#2015-03-26|1473.69
#2015-03-27|1476.52
#2015-03-30|1496.40
#2015-03-31|1483.58
#2015-04-01|1478.43
#2015-04-02|1481.72
#2015-04-03|1482.79
#2015-04-06|1497.59
#2015-04-07|1497.65
#2015-04-08|1499.17
#2015-04-09|1506.60
#2015-04-10|1509.97
#2015-04-13|1504.50
#2015-04-14|1510.71
#2015-04-15|1522.35
#2015-04-16|1520.47
#2015-04-17|1513.66
#2015-04-20|1524.03
#2015-04-21|1512.85
#2015-04-22|1516.39
#2015-04-23|1523.66
#2015-04-24|1528.96
#2015-04-27|1540.08
#2015-04-28|1542.46
#2015-04-29|1543.41
#2015-04-30|1520.38
#2015-05-01|1540.45
#2015-05-04|1539.36
#2015-05-05|1522.46
#2015-05-06|1525.21
#2015-05-07|1530.04
#2015-05-08|1550.62
#2015-05-11|1544.64
#2015-05-12|1528.05
#2015-05-13|1518.77
#2015-05-14|1534.35
#2015-05-15|1544.01
#2015-05-18|1539.66
#2015-05-19|1536.09
#2015-05-20|1537.74
#2015-05-21|1549.03
#2015-05-22|1544.52
#2015-05-25|1544.30
#2015-05-26|1526.96
#2015-05-27|1535.41
#2015-05-28|1541.27
#2015-05-29|1534.21
#2015-06-01|1536.95
#2015-06-02|1542.09
#2015-06-03|1552.12
#2015-06-04|1530.20
#2015-06-05|1524.67
#2015-06-08|1516.68
#2015-06-09|1522.02
#2015-06-10|1539.81
#2015-06-11|1542.99
#2015-06-12|1534.72
#2015-06-15|1527.56
#2015-06-16|1538.79
#2015-06-17|1542.06
#2015-06-18|1557.95
#2015-06-19|1546.91
#2015-06-22|1556.82
#2015-06-23|1552.09
#2015-06-24|1536.25
#2015-06-25|1544.62
#2015-06-26|1538.75
#2015-06-29|1498.46
#2015-06-30|1506.52
#2015-07-01|1508.07
#2015-07-02|1501.49
#2015-07-03|1502.46
#2015-07-06|1487.20
#2015-07-07|1478.18
#2015-07-08|1445.04
#2015-07-09|1445.63
#2015-07-10|1466.77
#2015-07-13|1483.98
#2015-07-14|1499.55
#2015-07-15|1488.11
#2015-07-16|1485.55
#2015-07-17|1471.83
#2015-07-20|1457.30
#2015-07-21|1447.88
#2015-07-22|1438.80
#2015-07-23|1421.94
#2015-07-24|1387.56
#2015-07-27|1372.83
#2015-07-28|1401.46
#2015-07-29|1415.34
#2015-07-30|1421.81
#2015-07-31|1422.48
#2015-08-03|1411.13
#2015-08-04|1415.14
#2015-08-05|1420.92
#2015-08-06|1414.01
#2015-08-07|1392.71
#2015-08-10|1424.50
#2015-08-11|1397.24
#2015-08-12|1395.93
#2015-08-13|1392.18
#2015-08-14|1398.09
#2015-08-17|1407.14
#2015-08-18|1397.31
#2015-08-19|1377.47
#2015-08-20|1352.34
#2015-08-21|1318.81
#2015-08-24|1266.00
#2015-08-25|1249.32
#2015-08-26|1282.66
#2015-08-27|1327.56
#2015-08-28|1333.37
#2015-08-31|1326.98
#2015-09-01|1282.30
#2015-09-02|1297.97
#2015-09-03|1307.71
#2015-09-04|1280.53
#2015-09-07|1280.16
#2015-09-08|1312.93
#2015-09-09|1307.45
#2015-09-10|1306.18
#2015-09-11|1302.19
#2015-09-14|1286.33
#2015-09-15|1300.05
#2015-09-16|1323.80
#2015-09-17|1313.61
#2015-09-18|1291.29
#2015-09-21|1296.67
#2015-09-22|1272.07
#2015-09-23|1246.63
#2015-09-24|1244.78
#2015-09-25|1241.66
#2015-09-28|1194.21
#2015-09-29|1202.23
#2015-09-30|1226.90
#2015-10-01|1238.05
#2015-10-02|1267.15
#2015-10-05|1302.84
#2015-10-06|1325.08
#2015-10-07|1344.21
#2015-10-08|1365.07
#2015-10-09|1360.11
#2015-10-12|1351.15
#2015-10-13|1346.35
#2015-10-14|1359.84
#2015-10-15|1366.33
#2015-10-16|1369.42
#2015-10-19|1361.87
#2015-10-20|1364.99
#2015-10-21|1348.82
#2015-10-22|1386.09
#2015-10-23|1399.03
#2015-10-26|1392.83
#2015-10-27|1384.63
#2015-10-28|1408.59
#2015-10-29|1406.75
#2015-10-30|1407.79
#2015-11-02|1417.16
#2015-11-03|1431.92
#2015-11-04|1419.97
#2015-11-05|1415.64
#2015-11-06|1422.73
#2015-11-09|1414.24
#2015-11-10|1406.51
#2015-11-11|1405.03
#2015-11-12|1379.05
#2015-11-13|1399.03
#2015-11-16|1418.02
#2015-11-17|1417.46
#2015-11-18|1439.86
#2015-11-19|1437.83
#2015-11-20|1433.72
#2015-11-23|1436.32
#2015-11-24|1448.14
#2015-11-25|1440.05
#2015-11-26|1441.08
#2015-11-27|1437.03
#2015-11-30|1443.41
#2015-12-01|1449.76
#2015-12-02|1431.07
#2015-12-03|1420.43
#2015-12-04|1440.46
#2015-12-07|1414.13
#2015-12-08|1383.96
#2015-12-09|1432.66
#2015-12-10|1416.95
#2015-12-11|1378.00
#2015-12-14|1353.78
#2015-12-15|1360.83
#2015-12-16|1376.60
#2015-12-17|1350.74
#2015-12-18|1333.10
#2015-12-21|1339.39
#2015-12-22|1358.36
#2015-12-23|1388.57
#2015-12-24|1384.26
#2015-12-25|1384.26
#2015-12-28|1378.05
#2015-12-29|1390.45
#2015-12-30|1376.12
#2015-12-31|1363.16
#2016-01-01|1363.16
#2016-01-04|1338.31
#2016-01-05|1336.78
#2016-01-06|1302.20
#2016-01-07|1265.28
#2016-01-08|1256.68
#2016-01-11|1238.36
#2016-01-12|1245.44
#2016-01-13|1217.12
#2016-01-14|1235.85
#2016-01-15|1208.29
#2016-01-18|1205.67
#2016-01-19|1195.58
#2016-01-20|1187.17
#2016-01-21|1194.20
#2016-01-22|1219.38
#2016-01-25|1183.79
#2016-01-26|1201.44
#2016-01-27|1186.34
#2016-01-28|1193.45
#2016-01-29|1225.94
#2016-02-01|1227.99
#2016-02-02|1223.49
#2016-02-03|1260.55
#2016-02-04|1282.68
#2016-02-05|1266.30
#2016-02-08|1231.70
#2016-02-09|1246.63
#2016-02-10|1235.77
#2016-02-11|1212.12
#2016-02-12|1241.14
#2016-02-15|1241.61
#2016-02-16|1261.24
#2016-02-17|1286.52
#2016-02-18|1283.10
#2016-02-19|1269.82
#2016-02-22|1287.40
#2016-02-23|1253.28
#2016-02-24|1267.17
#2016-02-25|1284.29
#2016-02-26|1305.94
#2016-02-29|1294.17
#2016-03-01|1327.19
#2016-03-02|1327.56
#2016-03-03|1336.49
#2016-03-04|1353.99
#2016-03-07|1366.95
#2016-03-08|1338.60
#2016-03-09|1351.14
#2016-03-10|1350.48
#2016-03-11|1378.26
#2016-03-14|1365.19
#2016-03-15|1357.56
#2016-03-16|1374.43
#2016-03-17|1409.36
#2016-03-18|1411.03
#2016-03-21|1409.16
#2016-03-22|1409.57
#2016-03-23|1394.38
#2016-03-24|1389.11
#2016-03-25|1389.11
#2016-03-28|1394.77
#2016-03-29|1407.84
#2016-03-30|1420.60
#2016-03-31|1408.77
#2016-04-01|1422.34
#2016-04-04|1406.71
#2016-04-05|1393.58
#2016-04-06|1407.04
#2016-04-07|1385.05
#2016-04-08|1394.94
#2016-04-11|1398.35
#2016-04-12|1420.05
#2016-04-13|1438.96
#2016-04-14|1434.73
#2016-04-15|1440.43
#2016-04-18|1448.33
#2016-04-19|1479.43
#2016-04-20|1479.22
#2016-04-21|1471.38
#2016-04-22|1481.84
#2016-04-25|1469.07
#2016-04-26|1481.03
#2016-04-27|1484.68
#2016-04-28|1471.02
#2016-04-29|1452.57
#2016-05-02|1459.52
#2016-05-03|1440.70
#2016-05-04|1432.52
#2016-05-05|1424.76
#2016-05-06|1436.58
#2016-05-09|1417.01
#2016-05-10|1443.17
#2016-05-11|1436.90
#2016-05-12|1435.61
#2016-05-13|1420.07
#2016-05-16|1445.35
#2016-05-17|1441.38
#2016-05-18|1421.43
#2016-05-19|1417.79
#2016-05-20|1423.22
#2016-05-23|1425.56
#2016-05-24|1437.18
#2016-05-25|1454.75
#2016-05-26|1445.62
#2016-05-27|1449.97
#2016-05-30|1449.65
#2016-05-31|1440.68
#2016-06-01|1449.47
#2016-06-02|1450.50
#2016-06-03|1451.61
#2016-06-06|1477.94
#2016-06-07|1486.91
#2016-06-08|1496.39
#2016-06-09|1479.57
#2016-06-10|1477.82
#2016-06-13|1461.05
#2016-06-14|1452.60
#2016-06-15|1451.02
#2016-06-16|1450.63
#2016-06-17|1458.07
#2016-06-20|1466.21
#2016-06-21|1460.28
#2016-06-22|1459.16
#2016-06-23|1488.45
#2016-06-24|1413.81
#2016-06-27|1356.52
#2016-06-28|1375.70
#2016-06-29|1403.71
#2016-06-30|1424.97
#2016-07-01|1429.85
#2016-07-04|1433.15
#2016-07-05|1402.48
#2016-07-06|1403.64
#2016-07-07|1411.64
#2016-07-08|1445.14
#2016-07-11|1448.27
#2016-07-12|1476.18
#2016-07-13|1485.00
#2016-07-14|1496.16
#2016-07-15|1502.25
#2016-07-18|1503.13
#2016-07-19|1494.85
#2016-07-20|1504.80
#2016-07-21|1494.42
#2016-07-22|1487.56
#2016-07-25|1485.63
#2016-07-26|1489.19
#2016-07-27|1481.54
#2016-07-28|1476.89
#2016-07-29|1458.31
#2016-08-01|1455.73
#2016-08-02|1449.92
#2016-08-03|1457.99
#2016-08-04|1459.08
#2016-08-05|1467.08
#2016-08-08|1475.03
#2016-08-09|1476.59
#2016-08-10|1474.67
#2016-08-11|1481.29
#2016-08-12|1471.64
#2016-08-15|1491.91
#2016-08-16|1486.18
#2016-08-17|1483.20
#2016-08-18|1493.21
#2016-08-19|1505.32
#2016-08-22|1505.05
#2016-08-23|1516.58
#2016-08-24|1504.30
#2016-08-25|1512.70
#2016-08-26|1500.21
#2016-08-29|1513.76
#2016-08-30|1529.92
#2016-08-31|1519.88
#2016-09-01|1520.37
#2016-09-02|1535.87
#2016-09-05|1536.96
#2016-09-06|1529.67
#2016-09-07|1528.00
#2016-09-08|1513.20
#2016-09-09|1464.56
#2016-09-12|1473.51
#2016-09-13|1442.96
#2016-09-14|1441.05
#2016-09-15|1452.28
#2016-09-16|1448.23
#2016-09-19|1457.61
#2016-09-20|1451.74
#2016-09-21|1469.36
#2016-09-22|1479.67
#2016-09-23|1466.89
#2016-09-26|1462.02
#2016-09-27|1471.90
#2016-09-28|1494.40
#2016-09-29|1490.19
#2016-09-30|1502.87
#2016-10-03|1502.38
#2016-10-04|1482.73
#2016-10-05|1489.84
#2016-10-06|1500.65
#2016-10-07|1468.93
#2016-10-10|1474.96
#2016-10-11|1451.64
#2016-10-12|1445.83
#2016-10-13|1438.58
#2016-10-14|1438.26
#2016-10-17|1435.62
#2016-10-18|1454.30
#2016-10-19|1466.56
#2016-10-20|1468.21
#2016-10-21|1467.84
#2016-10-24|1475.73
#2016-10-25|1460.18
#2016-10-26|1458.44
#2016-10-27|1453.59
#2016-10-28|1458.39
#2016-10-31|1451.57
#2016-11-01|1442.93
#2016-11-02|1435.73
#2016-11-03|1434.35
#2016-11-04|1439.02
#2016-11-07|1468.32
#2016-11-08|1471.94
#2016-11-09|1494.97
#2016-11-10|1518.87
#2016-11-11|1511.07
#2016-11-14|1512.08
#2016-11-15|1519.80
#2016-11-16|1519.52
#2016-11-17|1520.40
#2016-11-18|1520.74
#2016-11-21|1541.62
#2016-11-22|1544.32
#2016-11-23|1550.66
#2016-11-24|1551.21
#2016-11-25|1553.25
#2016-11-28|1544.16
#2016-11-29|1551.68
#2016-11-30|1571.97
#2016-12-01|1567.71
#2016-12-02|1559.91
#2016-12-05|1579.38
#2016-12-06|1580.70
#2016-12-07|1609.87
#2016-12-08|1630.34
#2016-12-09|1632.16
#2016-12-12|1622.27
#2016-12-13|1616.13
#2016-12-14|1597.68
#2016-12-15|1609.49
#2016-12-16|1597.64
#2016-12-19|1595.12
#2016-12-20|1593.23
#2016-12-21|1588.57
#2016-12-22|1579.11
#2016-12-23|1584.16
#2016-12-26|1584.16
#2016-12-27|1592.64
#2016-12-28|1574.88
#2016-12-29|1576.60
#2016-12-30|1569.50
#2017-01-02|1569.50
#2017-01-03|1577.40
#2017-01-04|1604.09
#2017-01-05|1594.61
#2017-01-06|1594.60
#2017-01-09|1590.86
#2017-01-10|1591.88
#2017-01-11|1610.24
#2017-01-12|1611.73
#2017-01-13|1611.84
#2017-01-16|1610.63
#2017-01-17|1602.19
#2017-01-18|1604.75
#2017-01-19|1594.74
#2017-01-20|1614.44
#2017-01-23|1618.96
#2017-01-24|1659.06
#2017-01-25|1670.58
#2017-01-26|1662.78
#2017-01-27|1652.50
#2017-01-30|1637.35
#2017-01-31|1628.50
#2017-02-01|1643.53
#2017-02-02|1636.76
#2017-02-03|1648.16
#2017-02-06|1640.73
#2017-02-07|1630.32
#2017-02-08|1630.90
#2017-02-09|1632.42
#2017-02-10|1646.06
#2017-02-13|1659.82
#2017-02-14|1663.24
#2017-02-15|1666.32
#2017-02-16|1663.19
#2017-02-17|1666.47
#2017-02-20|1666.61
#2017-02-21|1682.54
#2017-02-22|1672.45
#2017-02-23|1660.02
#2017-02-24|1661.19
#2017-02-27|1655.90
#2017-02-28|1658.46
#2017-03-01|1687.97
#2017-03-02|1667.68
#2017-03-03|1669.17
#2017-03-06|1657.00
#2017-03-07|1653.41
#2017-03-08|1652.65
#2017-03-09|1642.54
#2017-03-10|1649.64
#2017-03-13|1656.99
#2017-03-14|1643.22
#2017-03-15|1670.68
#2017-03-16|1666.57
#2017-03-17|1678.97
#2017-03-20|1677.97
#2017-03-21|1646.38
#2017-03-22|1649.77
#2017-03-23|1657.67
#2017-03-24|1644.15
#2017-03-27|1651.00
#2017-03-28|1670.81
#2017-03-29|1673.82
#2017-03-30|1681.17
#2017-03-31|1685.09
#2017-04-03|1675.54
#2017-04-04|1679.37
#2017-04-05|1667.84
#2017-04-06|1676.20
#2017-04-07|1678.68
#2017-04-10|1679.79
#2017-04-11|1682.69
#2017-04-12|1658.33
#2017-04-13|1639.60
#2017-04-14|1639.60
#2017-04-17|1652.73
#2017-04-18|1651.23
#2017-04-19|1651.37
#2017-04-20|1667.64
#2017-04-21|1661.75
#2017-04-24|1689.65
#2017-04-25|1709.89
#2017-04-26|1711.26
#2017-04-27|1714.57
#2017-04-28|1697.76
#2017-05-01|1699.70
#2017-05-02|1682.04
#2017-05-03|1663.70
#2017-05-04|1663.75
#2017-05-05|1686.46
#2017-05-08|1667.39
#2017-05-09|1662.40
#2017-05-10|1674.49
#2017-05-11|1666.17
#2017-05-12|1660.21
#2017-05-15|1681.17
#2017-05-16|1685.60
#2017-05-17|1649.79
#2017-05-18|1648.38
#2017-05-19|1670.83
#2017-05-22|1671.27
#2017-05-23|1675.36
#2017-05-24|1679.30
#2017-05-25|1679.45
#2017-05-26|1683.26
#2017-05-29|1683.89
#2017-05-30|1676.81
#2017-05-31|1672.93
#2017-06-01|1695.04
#2017-06-02|1700.48
#2017-06-05|1686.19
#2017-06-06|1682.69
#2017-06-07|1679.53
#2017-06-08|1685.29
#2017-06-09|1712.24
#2017-06-12|1700.80
#2017-06-13|1722.31
#2017-06-14|1701.25
#2017-06-15|1686.95
#2017-06-16|1696.34
#2017-06-19|1711.60
#2017-06-20|1697.84
#2017-06-21|1681.60
#2017-06-22|1683.80
#2017-06-23|1690.48
#2017-06-26|1692.86
#2017-06-27|1684.55
#2017-06-28|1705.63
#2017-06-29|1689.86
#2017-06-30|1704.85
#2017-07-03|1717.08
#2017-07-04|1718.89
#2017-07-05|1706.09
#2017-07-06|1695.00
#2017-07-07|1713.31
#2017-07-10|1723.63
#2017-07-11|1725.55
#2017-07-12|1742.39
#2017-07-13|1745.81
#2017-07-14|1755.00
#2017-07-17|1757.42
#2017-07-18|1753.38
#2017-07-19|1773.03
#2017-07-20|1754.37
#2017-07-21|1751.05
#2017-07-24|1747.18
#2017-07-25|1758.01
#2017-07-26|1740.36
#2017-07-27|1732.36
#2017-07-28|1740.37
#2017-07-31|1736.39
#2017-08-01|1745.89
#2017-08-02|1751.22
#2017-08-03|1740.22
#2017-08-04|1747.86
#2017-08-07|1746.79
#2017-08-08|1725.28
#2017-08-09|1720.33
#2017-08-10|1692.92
#2017-08-11|1693.08
#2017-08-14|1710.81
#2017-08-15|1711.95
#2017-08-16|1721.11
#2017-08-17|1690.64
#2017-08-18|1693.05
#2017-08-21|1697.17
#2017-08-22|1714.77
#2017-08-23|1712.84
#2017-08-24|1713.01
#2017-08-25|1716.41
#2017-08-28|1718.34
#2017-08-29|1714.10
#2017-08-30|1718.96
#2017-08-31|1734.45
#2017-09-01|1748.36
#2017-09-04|1748.01
#2017-09-05|1728.39
#2017-09-06|1735.66
#2017-09-07|1737.50
#2017-09-08|1737.09
#2017-09-11|1766.05
#2017-09-12|1776.06
#2017-09-13|1769.51
#2017-09-14|1779.83
#2017-09-15|1787.89
#2017-09-18|1808.15
#2017-09-19|1817.05
#2017-09-20|1820.38
#2017-09-21|1821.79
#2017-09-22|1824.57
#2017-09-25|1821.94
#2017-09-26|1819.99
#2017-09-27|1827.38
#2017-09-28|1835.23
#2017-09-29|1835.10
#2017-10-02|1859.18
#2017-10-03|1867.76
#2017-10-04|1864.27
#2017-10-05|1873.08
#2017-10-06|1868.71
#2017-10-09|1863.80
#2017-10-10|1863.63
#2017-10-11|1862.99
#2017-10-12|1870.56
#2017-10-13|1881.13
#2017-10-16|1883.17
#2017-10-17|1869.78
#2017-10-18|1868.25
#2017-10-19|1873.10
#2017-10-20|1887.18
#2017-10-23|1877.65
#2017-10-24|1892.74
#2017-10-25|1892.99
#2017-10-26|1905.77
#2017-10-27|1904.19
#2017-10-30|1906.09
#2017-10-31|1910.89
#2017-11-01|1915.88
#2017-11-02|1908.71
#2017-11-03|1913.22
#2017-11-06|1915.46
#2017-11-07|1915.79
#2017-11-08|1916.10
#2017-11-09|1898.04
#2017-11-10|1897.52
#2017-11-13|1912.43
#2017-11-14|1894.67
#2017-11-15|1875.54
#2017-11-16|1898.21
#2017-11-17|1901.16
#2017-11-20|1909.82
#2017-11-21|1926.49
#2017-11-22|1922.75
#2017-11-23|1922.40
#2017-11-24|1933.16
#2017-11-27|1925.27
#2017-11-28|1945.83
#2017-11-29|1943.73
#2017-11-30|1943.72
#2017-12-01|1928.01
#2017-12-04|1924.89
#2017-12-05|1921.35
#2017-12-06|1904.11
#2017-12-07|1915.71
#2017-12-08|1915.79
#2017-12-11|1922.73
#2017-12-12|1928.31
#2017-12-13|1933.16
#2017-12-14|1908.92
#2017-12-15|1925.95
#2017-12-18|1948.47
#2017-12-19|1947.80
#2017-12-20|1950.34
#2017-12-21|1948.97
#2017-12-22|1949.49
#2017-12-25|1949.49
#2017-12-26|1951.53
#2017-12-27|1956.56
#2017-12-28|1967.16
#2017-12-29|1960.42
#2018-01-01|1960.42
#2018-01-02|1986.57
#2018-01-03|1992.97
#2018-01-04|1997.34
#2018-01-05|2018.06
#2018-01-08|2017.67
#2018-01-09|2013.31
#2018-01-10|2002.87
#2018-01-11|2032.75
#2018-01-12|2032.24
#2018-01-15|2032.15
#2018-01-16|1996.91
#2018-01-17|2000.01
#2018-01-18|1996.05
#2018-01-19|2018.80
#2018-01-22|2011.18
#2018-01-23|2007.51
#2018-01-24|2012.52
#2018-01-25|2035.90
#2018-01-26|2033.76
#2018-01-29|2016.29
#2018-01-30|2000.11
#2018-01-31|2001.65
#2018-02-01|1983.42
#2018-02-02|1938.27
#2018-02-05|1871.84
#2018-02-06|1904.82
#2018-02-07|1894.26
#2018-02-08|1821.77
#2018-02-09|1847.81
#2018-02-12|1882.41
#2018-02-13|1882.79
#2018-02-14|1912.86
#2018-02-15|1924.60
#2018-02-16|1915.68
#2018-02-19|1915.59
#2018-02-20|1919.06
#2018-02-21|1916.19
#2018-02-22|1925.54
#2018-02-23|1955.76
#2018-02-26|1951.16
#2018-02-27|1926.85
#2018-02-28|1887.98
#2018-03-01|1880.07
#2018-03-02|1882.76
#2018-03-05|1914.43
#2018-03-06|1937.75
#2018-03-07|1939.78
#2018-03-08|1942.50
#2018-03-09|1981.01
#2018-03-12|1979.73
#2018-03-13|1970.12
#2018-03-14|1945.53
#2018-03-15|1930.43
#2018-03-16|1937.94
#2018-03-19|1910.16
#2018-03-20|1902.77
#2018-03-21|1925.51
#2018-03-22|1870.45
#2018-03-23|1825.14
#2018-03-26|1860.08
#2018-03-27|1841.71
#2018-03-28|1819.87
#2018-03-29|1853.68
#2018-03-30|1853.68
#2018-04-02|1809.51
#2018-04-03|1835.83
#2018-04-04|1848.44
#2018-04-05|1891.07
#2018-04-06|1844.48
#2018-04-09|1844.47
#2018-04-10|1889.67
#2018-04-11|1871.93
#2018-04-12|1899.53
#2018-04-13|1895.98
#2018-04-16|1928.08
#2018-04-17|1949.11
#2018-04-18|1965.29
#2018-04-19|1935.95
#2018-04-20|1925.04
#2018-04-23|1922.38
#2018-04-24|1874.94
#2018-04-25|1885.93
#2018-04-26|1894.73
#2018-04-27|1892.66
#2018-04-30|1864.29
#2018-05-01|1862.65
#2018-05-02|1865.43
#2018-05-03|1860.29
#2018-05-04|1890.06
#2018-05-07|1893.07
#2018-05-08|1888.68
#2018-05-09|1925.27
#2018-05-10|1938.72
#2018-05-11|1932.46
#2018-05-14|1941.91
#2018-05-15|1940.13
#2018-05-16|1964.82
#2018-05-17|1973.88
#2018-05-18|1971.66
#2018-05-21|1988.93
#2018-05-22|1964.98
#2018-05-23|1955.45
#2018-05-24|1943.34
#2018-05-25|1932.81
#2018-05-28|1932.65
#2018-05-29|1897.82
#2018-05-30|1923.29
#2018-05-31|1900.83
#2018-06-01|1933.09
#2018-06-04|1944.99
#2018-06-05|1959.99
#2018-06-06|2003.97
#2018-06-07|1992.11
#2018-06-08|1999.11
#2018-06-11|1996.82
#2018-06-12|1997.27
#2018-06-13|1977.17
#2018-06-14|1974.79
#2018-06-15|1971.79
#2018-06-18|1964.84
#2018-06-19|1928.13
#2018-06-20|1920.12
#2018-06-21|1903.73
#2018-06-22|1930.72
#2018-06-25|1902.61
#2018-06-26|1909.05
#2018-06-27|1897.95
#2018-06-28|1911.33
#2018-06-29|1912.37
#2018-07-02|1903.69
#2018-07-03|1896.58
#2018-07-04|1896.80
#2018-07-05|1913.92
#2018-07-06|1922.09
#2018-07-09|1943.01
#2018-07-10|1959.20
#2018-07-11|1921.97
#2018-07-12|1925.72
#2018-07-13|1928.21
#2018-07-16|1907.37
#2018-07-17|1940.52
#2018-07-18|1941.83
#2018-07-19|1934.48
#2018-07-20|1924.30
#2018-07-23|1913.52
#2018-07-24|1936.03
#2018-07-25|1952.99
#2018-07-26|1980.33
#2018-07-27|1970.98
#2018-07-30|1963.86
#2018-07-31|1991.62
#2018-08-01|1974.45
#2018-08-02|1956.84
#2018-08-03|1974.63
#2018-08-06|1986.28
#2018-08-07|1992.39
#2018-08-08|1988.45
#2018-08-09|2004.18
#2018-08-10|1973.52
#2018-08-13|1952.16
#2018-08-14|1972.11
#2018-08-15|1944.55
#2018-08-16|1961.40
#2018-08-17|1973.68
#2018-08-20|1988.71
#2018-08-21|1997.78
#2018-08-22|1993.15
#2018-08-23|1981.04
#2018-08-24|2005.16
#2018-08-27|2033.62
#2018-08-28|2027.27
#2018-08-29|2040.15
#2018-08-30|2019.65
#2018-08-31|2017.82
#2018-09-03|2017.75
#2018-09-04|2004.14
#2018-09-05|2014.49
#2018-09-06|2014.90
#2018-09-07|2005.07
#2018-09-10|2005.72
#2018-09-11|2007.07
#2018-09-12|1998.25
#2018-09-13|2003.14
#2018-09-14|2003.83
#2018-09-17|2007.47
#2018-09-18|2001.05
#2018-09-19|2018.48
#2018-09-20|2047.86
#2018-09-21|2044.41
#2018-09-24|2019.07
#2018-09-25|2016.19
#2018-09-26|1997.54
#2018-09-27|1976.24
#2018-09-28|1967.08
#2018-10-01|1979.69
#2018-10-02|1982.44
#2018-10-03|1978.44
#2018-10-04|1968.33
#2018-10-05|1950.21
#2018-10-08|1953.39
#2018-10-09|1884.46
#2018-10-10|1833.45
#2018-10-11|1803.99
#2018-10-12|1813.77
#2018-10-15|1805.68
#2018-10-16|1843.51
#2018-10-17|1829.45
#2018-10-18|1802.41
#2018-10-19|1792.34
#2018-10-22|1767.43
#2018-10-23|1736.43
#2018-10-24|1675.54
#2018-10-25|1704.31
#2018-10-26|1688.47
#2018-10-29|1681.89
#2018-10-30|1709.28
#2018-10-31|1735.45
#2018-11-01|1807.17
#2018-11-02|1807.70
#2018-11-05|1807.05
#2018-11-06|1831.90
#2018-11-07|1874.09
#2018-11-08|1860.30
#2018-11-09|1836.49
#2018-11-12|1807.48
#2018-11-13|1795.18
#2018-11-14|1793.94
#2018-11-15|1818.15
#2018-11-16|1830.10
#2018-11-19|1795.00
#2018-11-20|1756.70
#2018-11-21|1771.90
#2018-11-22|1774.19
#2018-11-23|1761.13
#2018-11-26|1782.54
#2018-11-27|1760.77
#2018-11-28|1780.10
#2018-11-29|1791.69
#2018-11-30|1803.81
#2018-12-03|1833.27
#2018-12-04|1766.62
#2018-12-05|1768.68
#2018-12-06|1747.40
#2018-12-07|1694.95
#2018-12-10|1690.05
#2018-12-11|1678.05
#2018-12-12|1691.40
#2018-12-13|1674.52
#2018-12-14|1654.83
#2018-12-17|1618.72
#2018-12-18|1628.15
#2018-12-19|1616.17
#2018-12-20|1594.87
#2018-12-21|1580.46
#2018-12-24|1540.45
#2018-12-25|1540.45
#2018-12-26|1611.21
#2018-12-27|1646.77
#2018-12-28|1638.74
#2018-12-31|1656.60
#2019-01-01|1656.60
#2019-01-02|1665.25
#2019-01-03|1613.78
#2019-01-04|1683.80
#2019-01-07|1689.82
#2019-01-08|1711.42
#2019-01-09|1715.54
#2019-01-10|1724.67
#2019-01-11|1717.29
#2019-01-14|1708.88
#2019-01-15|1699.79
#2019-01-16|1709.82
#2019-01-17|1746.11
#2019-01-18|1772.54
#2019-01-21|1774.29
#2019-01-22|1736.90
#2019-01-23|1725.30
#2019-01-24|1727.52
#2019-01-25|1765.00
#2019-01-28|1768.83
#2019-01-29|1779.76
#2019-01-30|1800.72
#2019-01-31|1754.01
#2019-02-01|1766.05
#2019-02-04|1763.65
#2019-02-05|1775.94
#2019-02-06|1766.49
#2019-02-07|1738.86
#2019-02-08|1735.43
#2019-02-11|1741.66
#2019-02-12|1780.04
#2019-02-13|1781.77
#2019-02-14|1769.94
#2019-02-15|1796.10
#2019-02-18|1796.57
#2019-02-19|1807.39
#2019-02-20|1839.88
#2019-02-21|1832.21
#2019-02-22|1835.37
#2019-02-25|1851.85
#2019-02-26|1839.60
#2019-02-27|1844.55
#2019-02-28|1820.87
#2019-03-01|1829.07
#2019-03-04|1834.38
#2019-03-05|1820.67
#2019-03-06|1828.62
#2019-03-07|1809.77
#2019-03-08|1808.38
#2019-03-11|1835.86
#2019-03-12|1837.09
#2019-03-13|1844.28
#2019-03-14|1825.31
#2019-03-15|1828.04
#2019-03-18|1834.98
#2019-03-19|1828.72
#2019-03-20|1821.81
#2019-03-21|1846.17
#2019-03-22|1783.26
#2019-03-25|1773.77
#2019-03-26|1781.91
#2019-03-27|1779.89
#2019-03-28|1797.63
#2019-03-29|1809.55
#2019-04-01|1840.70
#2019-04-02|1839.71
#2019-04-03|1863.52
#2019-04-04|1880.60
#2019-04-05|1884.34
#2019-04-08|1884.50
#2019-04-09|1871.30
#2019-04-10|1879.30
#2019-04-11|1880.73
#2019-04-12|1901.73
#2019-04-15|1896.56
#2019-04-16|1913.07
#2019-04-17|1908.23
#2019-04-18|1909.83
#2019-04-19|1909.83
#2019-04-22|1893.30
#2019-04-23|1903.26
#2019-04-24|1889.23
#2019-04-25|1865.32
#2019-04-26|1885.71
#2019-04-29|1885.50
#2019-04-30|1888.18
#2019-05-01|1854.04
#2019-05-02|1833.06
#2019-05-03|1858.86
#2019-05-06|1826.36
#2019-05-07|1777.76
#2019-05-08|1777.57
#2019-05-09|1758.63
#2019-05-10|1773.89
#2019-05-13|1719.53
#2019-05-14|1733.11
#2019-05-15|1729.08
#2019-05-16|1748.59
#2019-05-17|1736.10
#2019-05-20|1716.00
#2019-05-21|1741.55
#2019-05-22|1730.41
#2019-05-23|1696.87
#2019-05-24|1702.28
#2019-05-27|1703.08
#2019-05-28|1693.61
#2019-05-29|1697.09
#2019-05-30|1700.53
#2019-05-31|1676.10
#2019-06-03|1748.53
#2019-06-04|1794.56
#2019-06-05|1801.45
#2019-06-06|1809.47
#2019-06-07|1820.36
#2019-06-10|1832.05
#2019-06-11|1838.56
#2019-06-12|1845.09
#2019-06-13|1858.58
#2019-06-14|1850.07
#2019-06-17|1832.98
#2019-06-18|1843.53
#2019-06-19|1840.91
#2019-06-20|1863.88
#2019-06-21|1856.88
#2019-06-24|1859.30
#2019-06-25|1857.20
#2019-06-26|1848.78
#2019-06-27|1862.12
#2019-06-28|1886.56
#2019-07-01|1898.50
#2019-07-02|1889.82
#2019-07-03|1898.56
#2019-07-04|1899.02
#2019-07-05|1890.10
#2019-07-08|1864.35
#2019-07-09|1838.09
#2019-07-10|1832.25
#2019-07-11|1834.73
#2019-07-12|1855.88
#2019-07-15|1860.52
#2019-07-16|1873.25
#2019-07-17|1853.28
#2019-07-18|1855.12
#2019-07-19|1857.10
#2019-07-22|1854.68
#2019-07-23|1889.28
#2019-07-24|1894.26
#2019-07-25|1879.86
#2019-07-26|1885.12
#2019-07-29|1874.99
#2019-07-30|1904.95
#2019-07-31|1887.49
#2019-08-01|1856.59
#2019-08-02|1823.13
#2019-08-05|1777.37
#2019-08-06|1777.53
#2019-08-07|1793.95
#2019-08-08|1836.51
#2019-08-09|1817.16
#2019-08-12|1779.16
#2019-08-13|1798.42
#2019-08-14|1740.26
#2019-08-15|1738.23
#2019-08-16|1768.87
#2019-08-19|1786.94
#2019-08-20|1763.09
#2019-08-21|1777.27
#2019-08-22|1765.57
#2019-08-23|1711.84
#2019-08-26|1717.74
#2019-08-27|1718.18
#2019-08-28|1735.11
#2019-08-29|1761.72
#2019-08-30|1779.92
#2019-09-02|1779.60
#2019-09-03|1758.66
#2019-09-04|1783.28
#2019-09-05|1806.02
#2019-09-06|1818.05
#2019-09-09|1822.85
#2019-09-10|1844.68
#2019-09-11|1858.01
#2019-09-12|1857.64
#2019-09-13|1884.02
#2019-09-16|1857.80
#2019-09-17|1858.76
#2019-09-18|1863.20
#2019-09-19|1860.66
#2019-09-20|1852.48
#2019-09-23|1845.03
#2019-09-24|1818.20
#2019-09-25|1835.23
#2019-09-26|1829.70
#2019-09-27|1833.14
#2019-09-30|1848.48
#2019-10-01|1805.40
#2019-10-02|1773.20
#2019-10-03|1779.97
#2019-10-04|1789.61
#2019-10-07|1775.59
#2019-10-08|1735.93
#2019-10-09|1751.19
#2019-10-10|1760.94
#2019-10-11|1812.30
#2019-10-14|1796.91
#2019-10-15|1804.59
#2019-10-16|1806.08
#2019-10-17|1809.79
#2019-10-18|1806.88
#2019-10-21|1805.17
#2019-10-22|1794.00
#2019-10-23|1804.58
#2019-10-24|1814.45
#2019-10-25|1833.49
#2019-10-28|1838.83
#2019-10-29|1856.02
#2019-10-30|1847.33
#2019-10-31|1827.60
#2019-11-01|1865.09
#2019-11-04|1896.29
#2019-11-05|1918.60
#2019-11-06|1911.01
#2019-11-07|1934.58
#2019-11-08|1941.04
#2019-11-11|1938.03
#2019-11-12|1938.94
#2019-11-13|1918.35
#2019-11-14|1923.52
#2019-11-15|1920.66
#2019-11-18|1904.33
#2019-11-19|1894.37
#2019-11-20|1866.59
#2019-11-21|1866.92
#2019-11-22|1867.74
#2019-11-25|1883.14
#2019-11-26|1887.58
#2019-11-27|1894.12
#2019-11-28|1893.99
#2019-11-29|1882.13
#2019-12-02|1868.00
#2019-12-03|1846.03
#2019-12-04|1847.78
#2019-12-05|1853.67
#2019-12-06|1879.46
#2019-12-09|1874.17
#2019-12-10|1862.86
#2019-12-11|1868.92
#2019-12-12|1901.50
#2019-12-13|1885.78
#2019-12-16|1896.59
#2019-12-17|1904.03
#2019-12-18|1897.96
#2019-12-19|1909.28
#2019-12-20|1912.70
#2019-12-23|1921.18
#2019-12-24|1921.62
#2019-12-25|1921.62
#2019-12-26|1925.36
#2019-12-27|1916.44
#2019-12-30|1906.91
#2019-12-31|1924.59
#2020-01-01|1924.59
#2020-01-02|1903.30
#2020-01-03|1872.58
#2020-01-06|1864.53
#2020-01-07|1861.88
#2020-01-08|1865.36
#2020-01-09|1868.99
#2020-01-10|1854.76
#2020-01-13|1883.58
#2020-01-14|1885.53
#2020-01-15|1891.63
#2020-01-16|1898.14
#2020-01-17|1906.90
#2020-01-20|1907.74
#2020-01-21|1887.48
#2020-01-22|1868.71
#2020-01-23|1864.21
#2020-01-24|1845.38
#2020-01-27|1798.04
#2020-01-28|1815.47
#2020-01-29|1825.35
#2020-01-30|1807.63
#2020-01-31|1764.85
#2020-02-03|1791.47
#2020-02-04|1824.75
#2020-02-05|1863.54
#2020-02-06|1858.14
#2020-02-07|1829.32
#2020-02-10|1822.09
#2020-02-11|1838.77
#2020-02-12|1858.16
#2020-02-13|1842.67
#2020-02-14|1838.35
#2020-02-17|1838.50
#2020-02-18|1824.35
#2020-02-19|1835.85
#2020-02-20|1842.14
#2020-02-21|1829.24
#2020-02-24|1770.89
#2020-02-25|1688.35
#2020-02-26|1673.04
#2020-02-27|1597.91
#2020-02-28|1588.69
#2020-03-02|1644.76
#2020-03-03|1622.93
#2020-03-04|1677.72
#2020-03-05|1624.83
#2020-03-06|1581.03
#2020-03-09|1407.29
#2020-03-10|1464.75
#2020-03-11|1385.50
#2020-03-12|1240.49
#2020-03-13|1345.88
#2020-03-16|1188.75
#2020-03-17|1270.79
#2020-03-18|1180.90
#2020-03-19|1209.62
#2020-03-20|1165.19
#2020-03-23|1086.45
#2020-03-24|1218.94
#2020-03-25|1263.12
#2020-03-26|1327.76
#2020-03-27|1266.83
#2020-03-30|1304.76
#2020-03-31|1291.08
#2020-04-01|1219.91
#2020-04-02|1240.25
#2020-04-03|1213.31
#2020-04-06|1304.88
#2020-04-07|1346.44
#2020-04-08|1420.18
#2020-04-09|1486.80
#2020-04-10|1486.80
#2020-04-13|1437.58
#2020-04-14|1452.88
#2020-04-15|1376.92
#2020-04-16|1364.45
#2020-04-17|1428.93
#2020-04-20|1393.49
#2020-04-21|1359.62
#2020-04-22|1392.44
#2020-04-23|1410.45
#2020-04-24|1436.35
#2020-04-27|1489.00
#2020-04-28|1519.51
#2020-04-29|1571.28
#2020-04-30|1525.64
#2020-05-01|1475.23
#2020-05-04|1471.98
#2020-05-05|1485.13
#2020-05-06|1469.65
#2020-05-07|1488.52
#2020-05-08|1540.13
#2020-05-11|1520.27
#2020-05-12|1492.17
#2020-05-13|1443.94
#2020-05-14|1458.85
#2020-05-15|1469.09
#2020-05-18|1554.35
#2020-05-19|1538.28
#2020-05-20|1571.41
#2020-05-21|1563.68
#2020-05-22|1566.85
#2020-05-25|1567.92
#2020-05-26|1625.94
#2020-05-27|1648.82
#2020-05-28|1650.22
#2020-05-29|1646.54
#2020-06-01|1653.51
#2020-06-02|1697.78
#2020-06-03|1746.04
#2020-06-04|1753.02
#2020-06-05|1799.92
#2020-06-08|1824.12
#2020-06-09|1796.98
#2020-06-10|1761.24
#2020-06-11|1611.02
#2020-06-12|1647.26
#2020-06-15|1659.58
#2020-06-16|1690.96
#2020-06-17|1675.18
#2020-06-18|1670.10
#2020-06-19|1655.08
#2020-06-22|1658.31
#2020-06-23|1655.00
#2020-06-24|1599.25
#2020-06-25|1625.41
#2020-06-26|1596.81
#2020-06-29|1633.12
#2020-06-30|1652.36
#2020-07-01|1647.36
#2020-07-02|1677.49
#2020-07-03|1678.74
#2020-07-06|1698.81
#2020-07-07|1696.43
#2020-07-08|1667.24
#2020-07-09|1644.70
#2020-07-10|1679.99
#2020-07-13|1695.95
#2020-07-14|1731.55
#2020-07-15|1772.01
#2020-07-16|1774.11
#2020-07-17|1782.30
#2020-07-20|1753.26
#2020-07-21|1765.52
#2020-07-22|1786.93
#2020-07-23|1782.01
#2020-07-24|1772.13
#2020-07-27|1796.36
#2020-07-28|1744.10
#2020-07-29|1770.93
#2020-07-30|1727.72
#2020-07-31|1716.26
#2020-08-03|1701.99
#2020-08-04|1730.05
#2020-08-05|1766.12
#2020-08-06|1760.12
#2020-08-07|1780.47
#2020-08-10|1813.35
#2020-08-11|1827.37
#2020-08-12|1837.57
#2020-08-13|1829.84
#2020-08-14|1830.40
#2020-08-17|1824.26
#2020-08-18|1818.51
#2020-08-19|1810.25
#2020-08-20|1798.80
#2020-08-21|1789.01
#2020-08-24|1836.34
#2020-08-25|1823.93
#2020-08-26|1834.72
#2020-08-27|1831.78
#2020-08-28|1850.18
#2020-08-31|1815.28
#2020-09-01|1870.26
#2020-09-02|1920.72
#2020-09-03|1865.00
#2020-09-04|1875.88
#2020-09-07|1876.17
#2020-09-08|1832.83
#2020-09-09|1876.71
#2020-09-10|1859.17
#2020-09-11|1888.54
#2020-09-14|1914.81
#2020-09-15|1924.01
#2020-09-16|1922.93
#2020-09-17|1944.06
#2020-09-18|1913.68
#2020-09-21|1844.24
#2020-09-22|1849.00
#2020-09-23|1795.02
#2020-09-24|1802.01
#2020-09-25|1806.81
#2020-09-28|1835.33
#2020-09-29|1821.04
#2020-09-30|1842.72
#2020-10-01|1814.20
#2020-10-02|1843.26
#2020-10-05|1888.74
#2020-10-06|1869.72
#2020-10-07|1911.41
#2020-10-08|1922.36
#2020-10-09|1932.14
#2020-10-12|1927.15
#2020-10-13|1908.81
#2020-10-14|1919.31
#2020-10-15|1920.95
#2020-10-16|1931.40
#2020-10-19|1910.16
#2020-10-20|1917.74
#2020-10-21|1909.58
#2020-10-22|1921.62
#2020-10-23|1927.00
#2020-10-26|1875.08
#2020-10-27|1839.54
#2020-10-28|1787.02
#2020-10-29|1821.18
#2020-10-30|1804.01
#2020-11-02|1866.75
#2020-11-03|1873.07
#2020-11-04|1841.07
#2020-11-05|1925.87
#2020-11-06|1928.48
#2020-11-09|2020.95
#2020-11-10|2036.93
#2020-11-11|1979.50
#2020-11-12|1922.44
#2020-11-13|1961.14
#2020-11-16|2014.48
#2020-11-17|2018.90
#2020-11-18|2014.77
#2020-11-19|2021.78
#2020-11-20|2022.17
#2020-11-23|2069.25
#2020-11-24|2139.35
#2020-11-25|2105.15
#2020-11-26|2105.74
#2020-11-27|2120.50
#2020-11-30|2089.29
#2020-12-01|2107.95
#2020-12-02|2082.27
#2020-12-03|2075.08
#2020-12-04|2137.85
#2020-12-07|2104.74
#2020-12-08|2125.01
#2020-12-09|2136.51
#2020-12-10|2121.13
#2020-12-11|2109.32
#2020-12-14|2082.43
#2020-12-15|2120.36
#2020-12-16|2105.91
#2020-12-17|2123.54
#2020-12-18|2130.09
#2020-12-21|2115.15
#2020-12-22|2100.41
#2020-12-23|2107.41
#2020-12-24|2118.36
#2020-12-25|2118.36
#2020-12-28|2106.37
#2020-12-29|2097.09
#2020-12-30|2124.36
#2020-12-31|2135.34
#2021-01-01|2135.34
#2021-01-04|2115.70
#2021-01-05|2182.88
#2021-01-06|2279.85
#2021-01-07|2294.46
#2021-01-08|2279.98
#2021-01-11|2274.43
#2021-01-12|2324.98
#2021-01-13|2295.29
#2021-01-14|2289.52
#2021-01-15|2257.72
#2021-01-18|2256.72
#2021-01-19|2266.80
#2021-01-20|2271.07
#2021-01-21|2244.85
#2021-01-22|2235.63
#2021-01-25|2219.78
#2021-01-26|2186.13
#2021-01-27|2131.63
#2021-01-28|2159.84
#2021-01-29|2097.21
#2021-02-01|2147.82
#2021-02-02|2178.68
#2021-02-03|2190.23
#2021-02-04|2168.81
#2021-02-05|2192.55
#2021-02-08|2230.38
#2021-02-09|2219.37
#2021-02-10|2216.62
#2021-02-11|2231.40
#2021-02-12|2257.21
#2021-02-15|2258.25
#2021-02-16|2252.86
#2021-02-17|2237.75
#2021-02-18|2205.24
#2021-02-19|2257.97
#2021-02-22|2277.67
#2021-02-23|2273.43
#2021-02-24|2315.47
#2021-02-25|2261.33
#2021-02-26|2229.61
#2021-03-01|2281.82
#2021-03-02|2290.90
#2021-03-03|2268.53
#2021-03-04|2218.16
#2021-03-05|2275.87
#2021-03-08|2301.43
#2021-03-09|2303.54
#2021-03-10|2354.49
#2021-03-11|2370.86
#2021-03-12|2374.77
#2021-03-15|2370.83
#2021-03-16|2346.58
#2021-03-17|2365.41
#2021-03-18|2352.25
#2021-03-19|2344.86
#2021-03-22|2336.74
#2021-03-23|2267.48
#2021-03-24|2282.66
#2021-03-25|2317.09
#2021-03-26|2363.58
#2021-03-29|2346.98
#2021-03-30|2350.01
#2021-03-31|2338.23
#2021-04-01|2366.41
#2021-04-02|2366.41
#2021-04-05|2378.71
#2021-04-06|2386.60
#2021-04-07|2345.12
#2021-04-08|2337.61
#2021-04-09|2358.90
#2021-04-12|2367.53
#2021-04-13|2355.02
#2021-04-14|2383.32
#2021-04-15|2395.48
#2021-04-16|2409.45
#2021-04-19|2390.46
#2021-04-20|2353.78
#2021-04-21|2404.10
#2021-04-22|2356.69
#2021-04-23|2404.22
#2021-04-26|2429.03
#2021-04-27|2417.95
#2021-04-28|2435.48
#2021-04-29|2450.05
#2021-04-30|2416.45
#2021-05-03|2454.13
#2021-05-04|2481.64
#2021-05-05|2514.26
#2021-05-06|2516.27
#2021-05-07|2538.64
#2021-05-10|2516.07
#2021-05-11|2522.04
#2021-05-12|2455.37
#2021-05-13|2488.98
#2021-05-14|2531.66
#2021-05-17|2540.56
#2021-05-18|2513.24
#2021-05-19|2477.98
#2021-05-20|2469.82
#2021-05-21|2484.25
#2021-05-24|2498.89
#2021-05-25|2484.23
#2021-05-26|2496.02
#2021-05-27|2518.19
#2021-05-28|2515.68
#2021-05-31|2513.60
#2021-06-01|2562.95
#2021-06-02|2545.63
#2021-06-03|2548.47
#2021-06-04|2559.91
#2021-06-07|2537.73
#2021-06-08|2545.70
#2021-06-09|2533.50
#2021-06-10|2515.43
#2021-06-11|2527.07
#2021-06-14|2496.88
#2021-06-15|2501.79
#2021-06-16|2472.16
#2021-06-17|2415.82
#2021-06-18|2366.04
#2021-06-21|2418.26
#2021-06-22|2428.47
#2021-06-23|2415.40
#2021-06-24|2416.56
#2021-06-25|2415.44
#2021-06-28|2398.51
#2021-06-29|2397.94
#2021-06-30|2412.77
#2021-07-01|2428.94
#2021-07-02|2430.06
#2021-07-05|2430.28
#2021-07-06|2381.47
#2021-07-07|2399.61
#2021-07-08|2374.11
#2021-07-09|2426.49
#2021-07-12|2440.12
#2021-07-13|2415.07
#2021-07-14|2408.12
#2021-07-15|2404.72
#2021-07-16|2358.55
#2021-07-19|2301.55
#2021-07-20|2349.04
#2021-07-21|2376.10
#2021-07-22|2376.48
#2021-07-23|2390.43
#2021-07-26|2413.24
#2021-07-27|2405.60
#2021-07-28|2411.03
#2021-07-29|2438.30
#2021-07-30|2437.85
#2021-08-02|2416.64
#2021-08-03|2433.69
#2021-08-04|2384.60
#2021-08-05|2396.67
#2021-08-06|2436.23
#2021-08-09|2427.18
#2021-08-10|2471.95
#2021-08-11|2488.79
#2021-08-12|2479.15
#2021-08-13|2480.96
#2021-08-16|2456.72
#2021-08-17|2423.80
#2021-08-18|2393.94
#2021-08-19|2352.42
#2021-08-20|2371.21
#2021-08-23|2404.03
#2021-08-24|2427.42
#2021-08-25|2443.30
#2021-08-26|2426.83
#2021-08-27|2467.77
#2021-08-30|2459.14
#2021-08-31|2450.18
#2021-09-01|2443.82
#2021-09-02|2460.50
#2021-09-03|2441.60
#2021-09-06|2441.11
#2021-09-07|2435.63
#2021-09-08|2419.64
#2021-09-09|2427.59
#2021-09-10|2418.63
#2021-09-13|2420.57
#2021-09-14|2389.77
#2021-09-15|2420.58
#2021-09-16|2405.32
#2021-09-17|2357.10
#2021-09-20|2308.08
#2021-09-21|2305.32
#2021-09-22|2335.08
#2021-09-23|2382.71
#2021-09-24|2381.53
#2021-09-27|2411.91
#2021-09-28|2393.13
#2021-09-29|2387.21
#2021-09-30|2356.81
#2021-10-01|2414.85
#2021-10-04|2400.14
#2021-10-05|2427.30
#2021-10-06|2415.41
#2021-10-07|2445.88
#2021-10-08|2443.99
#2021-10-11|2447.49
#2021-10-12|2459.43
#2021-10-13|2466.76
#2021-10-14|2527.61
#2021-10-15|2533.73
#2021-10-18|2539.22
#2021-10-19|2543.31
#2021-10-20|2553.71
#2021-10-21|2542.19
#2021-10-22|2536.35
#2021-10-25|2557.36
#2021-10-26|2565.11
#2021-10-27|2507.29
#2021-10-28|2547.59
#2021-10-29|2534.85
#2021-11-01|2557.66
#2021-11-02|2562.28
#2021-11-03|2599.80
#2021-11-04|2582.36
#2021-11-05|2619.02
#2021-11-08|2642.31
#2021-11-09|2646.61
#2021-11-10|2627.52
#2021-11-11|2646.64
#2021-11-12|2669.37
#2021-11-15|2656.18
#2021-11-16|2637.10
#2021-11-17|2622.30
#2021-11-18|2614.95
#2021-11-19|2608.55
#2021-11-22|2627.88
#2021-11-23|2625.32
#2021-11-24|2609.88
#2021-11-25|2611.86
#2021-11-26|2550.98
#2021-11-29|2560.24
#2021-11-30|2479.17
#2021-12-01|2441.69
#2021-12-02|2479.49
#2021-12-03|2467.33
#2021-12-06|2513.07
#2021-12-07|2558.88
#2021-12-08|2577.66
#2021-12-09|2548.44
#2021-12-10|2570.09
#2021-12-13|2531.55
#2021-12-14|2528.11
#2021-12-15|2548.58
#2021-12-16|2550.45
#2021-12-17|2524.70
#2021-12-20|2478.52
#2021-12-21|2524.05
#2021-12-22|2547.51
#2021-12-23|2574.90
#2021-12-24|2575.98
#2021-12-27|2609.80
#2021-12-28|2625.32
#2021-12-29|2639.59
#2021-12-30|2623.50
#2021-12-31|2635.14
#2022-01-03|2621.11
#2022-01-04|2651.12
#2022-01-05|2620.71
#2022-01-06|2601.17
#2022-01-07|2604.10
#2022-01-10|2572.64
#2022-01-11|2614.43
#2022-01-12|2636.06
#2022-01-13|2624.06
#2022-01-14|2622.99
#2022-01-17|2626.97
#2022-01-18|2592.08
#2022-01-19|2572.16
#2022-01-20|2527.67
#2022-01-21|2462.53
#2022-01-24|2452.71
#2022-01-25|2439.85
#2022-01-26|2421.59
#2022-01-27|2425.15
#2022-01-28|2425.66
#2022-01-31|2462.38
#2022-02-01|2521.03
#2022-02-02|2523.44
#2022-02-03|2482.38
#2022-02-04|2449.51
#2022-02-07|2433.75
#2022-02-08|2471.81
#2022-02-09|2524.57
#2022-02-10|2511.94
#2022-02-11|2485.44
#2022-02-14|2447.65
#2022-02-15|2504.31
#2022-02-16|2522.03
#2022-02-17|2461.18
#2022-02-18|2433.18
#2022-02-21|2433.13
#2022-02-22|2415.00
#2022-02-23|2381.15
#2022-02-24|2390.87
#2022-02-25|2472.71
#2022-02-28|2471.35
#2022-03-01|2405.49
#2022-03-02|2466.81
#2022-03-03|2471.85
#2022-03-04|2463.31
#2022-03-07|2406.60
#2022-03-08|2387.66
#2022-03-09|2450.98
#2022-03-10|2497.26
#2022-03-11|2474.72
#2022-03-14|2464.74
#2022-03-15|2463.39
#2022-03-16|2483.38
#2022-03-17|2551.86
#2022-03-18|2566.66
#2022-03-21|2613.29
#2022-03-22|2626.97
#2022-03-23|2625.32
#2022-03-24|2671.42
#2022-03-25|2697.33
#2022-03-28|2674.12
#2022-03-29|2677.57
#2022-03-30|2675.62
#2022-03-31|2658.43
#2022-04-01|2676.30
#2022-04-04|2675.04
#2022-04-05|2652.11
#2022-04-06|2623.73
#2022-04-07|2643.87
#2022-04-08|2661.12
#2022-04-11|2656.45
#2022-04-12|2668.89
#2022-04-13|2703.88
#2022-04-14|2704.73
#2022-04-15|2704.73
#2022-04-18|2716.65
#2022-04-19|2753.50
#2022-04-20|2759.63
#2022-04-21|2709.60
#2022-04-22|2630.45
#2022-04-25|2595.66
#2022-04-26|2543.22
#2022-04-27|2577.73
#2022-04-28|2610.83
#2022-04-29|2560.32
#2022-05-02|2562.41
#2022-05-03|2630.18
#2022-05-04|2718.88
#2022-05-05|2650.64
#2022-05-06|2638.19
#2022-05-09|2518.52
#2022-05-10|2508.74
#2022-05-11|2532.97
#2022-05-12|2523.64
#2022-05-13|2592.66
#2022-05-16|2598.00
#2022-05-17|2682.64
#2022-05-18|2612.51
#2022-05-19|2614.88
#2022-05-20|2586.01
#2022-05-23|2610.79
#2022-05-24|2596.00
#2022-05-25|2606.47
#2022-05-26|2647.53
#2022-05-27|2710.12
#2022-05-30|2707.51
#2022-05-31|2689.54
#2022-06-01|2641.44
#2022-06-02|2711.53
#2022-06-03|2675.82
#2022-06-06|2691.26
#2022-06-07|2693.74
#2022-06-08|2641.78
#2022-06-09|2608.13
#2022-06-10|2509.80
#2022-06-13|2407.39
#2022-06-14|2410.43
#2022-06-15|2388.64
#2022-06-16|2284.15
#2022-06-17|2275.84
#2022-06-20|2287.74
#2022-06-21|2323.25
#2022-06-22|2301.30
#2022-06-23|2246.01
#2022-06-24|2336.19
#2022-06-27|2337.34
#2022-06-28|2322.56
#2022-06-29|2298.00
#2022-06-30|2279.32
#2022-07-01|2282.71
#2022-07-04|2283.65
#2022-07-05|2233.97
#2022-07-06|2233.09
#2022-07-07|2267.42
#2022-07-08|2248.19
#2022-07-11|2233.40
#2022-07-12|2224.55
#2022-07-13|2209.15
#2022-07-14|2158.61
#2022-07-15|2197.57
#2022-07-18|2207.13
#2022-07-19|2288.46
#2022-07-20|2308.61
#2022-07-21|2319.11
#2022-07-22|2305.91
#2022-07-25|2344.95
#2022-07-26|2326.02
#2022-07-27|2368.82
#2022-07-28|2389.78
#2022-07-29|2426.82
#2022-08-01|2409.87
#2022-08-02|2384.64
#2022-08-03|2385.80
#2022-08-04|2394.01
#2022-08-05|2415.77
#2022-08-08|2434.07
#2022-08-09|2429.36
#2022-08-10|2498.65
#2022-08-11|2519.90
#2022-08-12|2574.17
#2022-08-15|2563.31
#2022-08-16|2584.96
#2022-08-17|2556.14
#2022-08-18|2568.62
#2022-08-19|2519.78
#2022-08-22|2496.41
#2022-08-23|2544.09
#2022-08-24|2565.45
#2022-08-25|2628.99
#2022-08-26|2566.84
#2022-08-29|2536.64
#2022-08-30|2468.38
#2022-08-31|2429.96
#2022-09-01|2385.34
#2022-09-02|2388.70
#2022-09-05|2387.33
#2022-09-06|2376.63
#2022-09-07|2428.05
#2022-09-08|2452.58
#2022-09-09|2503.83
#2022-09-12|2503.71
#2022-09-13|2415.51
#2022-09-14|2416.63
#2022-09-15|2363.60
#2022-09-16|2313.58
#2022-09-19|2365.53
#2022-09-20|2327.47
#2022-09-21|2285.48
#2022-09-22|2253.08
#2022-09-23|2192.23
#2022-09-26|2153.88
#2022-09-27|2169.33
#2022-09-28|2228.70
#2022-09-29|2173.32
#2022-09-30|2172.71
#2022-10-03|2235.58
#2022-10-04|2315.67
#2022-10-05|2269.10
#2022-10-06|2257.78
#2022-10-07|2203.52
#2022-10-10|2216.50
#2022-10-11|2186.55
#2022-10-12|2162.55
#2022-10-13|2233.21
#2022-10-14|2140.32
#2022-10-17|2193.02
#2022-10-18|2247.02
#2022-10-19|2227.65
#2022-10-20|2217.12
#2022-10-21|2276.16
#2022-10-24|2264.32
#2022-10-25|2331.05
#2022-10-26|2325.68
#2022-10-27|2331.08
#2022-10-28|2340.24
#2022-10-31|2337.24
#2022-11-01|2330.79
#2022-11-02|2265.46
#2022-11-03|2242.72
#2022-11-04|2319.29
#2022-11-07|2334.34
#2022-11-08|2389.03
#2022-11-09|2324.91
#2022-11-10|2459.24
#2022-11-11|2494.23
#2022-11-14|2486.98
#2022-11-15|2465.41
#2022-11-16|2420.69
#2022-11-17|2402.84
#2022-11-18|2406.33
#2022-11-21|2406.48
#2022-11-22|2475.59
#2022-11-23|2475.47
#2022-11-24|2481.89
#2022-11-25|2480.69
#2022-11-28|2422.63
#2022-11-29|2444.50
#2022-11-30|2483.59
#2022-12-01|2474.99
#2022-12-02|2506.21
#2022-12-05|2463.41
#2022-12-06|2427.31
#2022-12-07|2425.93
#2022-12-08|2427.38
#2022-12-09|2412.88
#2022-12-12|2436.16
#2022-12-13|2461.35
#2022-12-14|2423.61
#2022-12-15|2360.13
#2022-12-16|2354.22
#2022-12-19|2321.93
#2022-12-20|2334.63
#2022-12-21|2361.19
#2022-12-22|2328.15
#2022-12-23|2351.18
#2022-12-26|2351.18
#2022-12-27|2345.60
#2022-12-28|2309.83
#2022-12-29|2339.17
#2022-12-30|2328.56
#2023-01-02|2328.56
#2023-01-03|2321.54
#2023-01-04|2358.42
#2023-01-05|2353.81
#2023-01-06|2429.85
#2023-01-09|2448.30
#2023-01-10|2452.00
#2023-01-11|2482.21
#2023-01-12|2506.83
#2023-01-13|2510.46
#2023-01-16|2510.54
#2023-01-17|2491.99
#2023-01-18|2474.36
#2023-01-19|2445.89
#2023-01-20|2499.37
#2023-01-23|2527.78
#2023-01-24|2532.79
#2023-01-25|2530.83
#2023-01-26|2561.18
#2023-01-27|2567.08
#2023-01-30|2540.48
#2023-01-31|2604.43
#2023-02-01|2624.96
#2023-02-02|2617.81
#2023-02-03|2580.31
#2023-02-06|2556.71
#2023-02-07|2563.62
#2023-02-08|2531.52
#2023-02-09|2480.60
#2023-02-10|2506.30
#2023-02-13|2513.47
#2023-02-14|2512.23
#2023-02-15|2533.70
#2023-02-16|2527.63
#2023-02-17|2484.27
#2023-02-20|2484.97
#2023-02-21|2426.81
#2023-02-22|2455.12
#2023-02-23|2468.45
#2023-02-24|2469.58
#2023-02-27|2489.96
#2023-02-28|2486.19
#2023-03-01|2500.44
#2023-03-02|2540.13
#2023-03-03|2562.34
#2023-03-06|2515.25
#2023-03-07|2465.67
#2023-03-08|2482.57
#2023-03-09|2412.80
#2023-03-10|2352.29
#2023-03-13|2314.96
#2023-03-14|2350.51
#2023-03-15|2273.94
#2023-03-16|2292.17
#2023-03-17|2252.06
#2023-03-20|2291.33
#2023-03-21|2326.94
#2023-03-22|2280.86
#2023-03-23|2262.50
#2023-03-24|2272.37
#2023-03-27|2296.56
#2023-03-28|2313.35
#2023-03-29|2344.51
#2023-03-30|2357.37
#2023-03-31|2395.52
#2023-04-03|2403.37
#2023-04-04|2365.28
#2023-04-05|2354.79
#2023-04-06|2330.53
#2023-04-07|2330.53
#2023-04-10|2366.57
#2023-04-11|2393.12
#2023-04-12|2394.90
#2023-04-13|2411.56
#2023-04-14|2399.31
#2023-04-17|2417.37
#2023-04-18|2408.06
#2023-04-19|2403.73
#2023-04-20|2378.53
#2023-04-21|2349.01
#2023-04-24|2374.94
#2023-04-25|2309.36
#2023-04-26|2291.78
#2023-04-27|2323.86
#2023-04-28|2358.99
#2023-05-01|2356.64
#2023-05-02|2337.58
#2023-05-03|2314.05
#2023-05-04|2282.63
#2023-05-05|2327.13
#2023-05-08|2319.94
#2023-05-09|2281.44
#2023-05-10|2279.14
#2023-05-11|2253.29
#2023-05-12|2242.88
#2023-05-15|2269.86
#2023-05-16|2235.70
#2023-05-17|2250.88
#2023-05-18|2270.87
#2023-05-19|2273.06
#2023-05-22|2266.31
#2023-05-23|2250.90
#2023-05-24|2218.68
#2023-05-25|2190.56
#2023-05-26|2191.96
#2023-05-29|2195.06
#2023-05-30|2176.55
#2023-05-31|2134.42
#2023-06-01|2157.78
#2023-06-02|2251.06
#2023-06-05|2244.54
#2023-06-06|2275.09
#2023-06-07|2320.83
#2023-06-08|2298.69
#2023-06-09|2274.26
#2023-06-12|2278.45
#2023-06-13|2323.79
#2023-06-14|2305.49
#2023-06-15|2334.29
#2023-06-16|2334.24
#2023-06-19|2334.27
#2023-06-20|2297.45
#2023-06-21|2303.67
#2023-06-22|2281.05
#2023-06-23|2261.99
#2023-06-26|2285.63
#2023-06-27|2303.04
#2023-06-28|2297.50
#2023-06-29|2325.82
#2023-06-30|2350.78
#2023-07-03|2366.09
#2023-07-04|2368.94
#2023-07-05|2324.64
#2023-07-06|2310.18
#2023-07-07|2347.68
#2023-07-10|2340.13
#2023-07-11|2357.18
#2023-07-12|2387.15
#2023-07-13|2400.90
#2023-07-14|2377.63
#2023-07-17|2376.00
#2023-07-18|2404.21
#2023-07-19|2410.18
#2023-07-20|2407.82
#2023-07-21|2408.24
#2023-07-24|2406.96
#2023-07-25|2441.49
#2023-07-26|2438.04
#2023-07-27|2428.71
#2023-07-28|2441.03
#2023-07-31|2457.47
#2023-08-01|2436.35
#2023-08-02|2407.60
#2023-08-03|2359.38
#2023-08-04|2369.08
#2023-08-07|2381.67
#2023-08-08|2349.48
#2023-08-09|2357.70
#2023-08-10|2354.27
#2023-08-11|2345.23
#2023-08-14|2332.30
#2023-08-15|2279.32
#2023-08-16|2268.89
#2023-08-17|2274.42
#2023-08-18|2278.20
#2023-08-21|2285.28
#2023-08-22|2277.17
#2023-08-23|2272.85
#2023-08-24|2272.25
#2023-08-25|2284.70
#2023-08-28|2305.29
#2023-08-29|2343.23
#2023-08-30|2356.07
#2023-08-31|2351.23
#2023-09-01|2371.53
#2023-09-04|2371.22
#2023-09-05|2337.72
#2023-09-06|2326.60
#2023-09-07|2296.66
#2023-09-08|2305.73
#2023-09-11|2310.43
#2023-09-12|2305.11
#2023-09-13|2291.26
#2023-09-14|2326.88
#2023-09-15|2312.67
#2023-09-18|2297.40
#2023-09-19|2298.41
#2023-09-20|2264.96
#2023-09-21|2220.64
#2023-09-22|2213.16
#2023-09-25|2229.91
#2023-09-26|2197.66
#2023-09-27|2200.86
#2023-09-28|2222.59
#2023-09-29|2217.72
#2023-10-02|2183.11
#2023-10-03|2174.02
#2023-10-04|2196.69
#2023-10-05|2159.85
#2023-10-06|2172.18
#2023-10-09|2182.27
#2023-10-10|2218.85
#2023-10-11|2216.76
#2023-10-12|2196.27
#2023-10-13|2188.84
#2023-10-16|2206.76
#2023-10-17|2230.85
#2023-10-18|2175.51
#2023-10-19|2154.42
#2023-10-20|2131.05
#2023-10-23|2098.72
#2023-10-24|2115.56
#2023-10-25|2088.12
#2023-10-26|2113.43
#2023-10-27|2105.90
#2023-10-30|2129.97
#2023-10-31|2140.61
#2023-11-01|2146.44
#2023-11-02|2180.66
#2023-11-03|2214.93
#2023-11-06|2195.65
#2023-11-07|2144.28
#2023-11-08|2157.82
#2023-11-09|2157.44
#2023-11-10|2188.39
#2023-11-13|2189.16
#2023-11-14|2247.73
#2023-11-15|2263.24
#2023-11-16|2267.45
#2023-11-17|2264.94
#2023-11-20|2270.09
#2023-11-21|2274.65
#2023-11-22|2270.98
#2023-11-23|2271.51
#2023-11-24|2285.42
#2023-11-27|2269.10
#2023-11-28|2266.23
#2023-11-29|2269.69
#2023-11-30|2281.11
#2023-12-01|2303.96
#2023-12-04|2280.14
#2023-12-05|2248.68
#2023-12-06|2246.11
#2023-12-07|2260.49
#2023-12-08|2267.69
#2023-12-11|2285.36
#2023-12-12|2313.50
#2023-12-13|2320.36
#2023-12-14|2351.23
#2023-12-15|2343.16
#2023-12-18|2346.83
#2023-12-19|2374.17
#2023-12-20|2339.21
#2023-12-21|2365.06
#2023-12-22|2378.36
#2023-12-25|2378.36
#2023-12-26|2390.14
#2023-12-27|2393.14
#2023-12-28|2383.40
#2023-12-29|2375.06
#2024-01-01|2375.06
#2024-01-02|2379.41
#2024-01-03|2352.97
#2024-01-04|2340.19
#2024-01-05|2346.04
#2024-01-08|2347.74
#2024-01-09|2320.53
#2024-01-10|2316.00
#2024-01-11|2309.53
#2024-01-12|2308.17
#2024-01-15|2306.09
#2024-01-16|2288.81
#2024-01-17|2273.21
#2024-01-18|2284.74
#2024-01-19|2288.61
#2024-01-22|2297.95
#2024-01-23|2307.14
#2024-01-24|2272.80
#2024-01-25|2296.10
#2024-01-26|2298.20
#2024-01-29|2305.51
#2024-01-30|2308.76
#2024-01-31|2278.58
#2024-02-01|2307.85
#2024-02-02|2291.31
#2024-02-05|2222.87
#2024-02-06|2268.25
#2024-02-07|2277.11
#2024-02-08|2273.20
#2024-02-09|2286.67
#2024-02-12|2306.54
#2024-02-13|2287.22
#2024-02-14|2291.40
#2024-02-15|2346.77
#2024-02-16|2358.91
#2024-02-19|2358.81
#2024-02-20|2356.45
#2024-02-21|2368.06
#2024-02-22|2410.53
#2024-02-23|2419.16
#2024-02-26|2404.71
#2024-02-27|2408.87
#2024-02-28|2422.38
#2024-02-29|2430.33
#2024-03-01|2440.21
#2024-03-04|2455.84
#2024-03-05|2449.33
#2024-03-06|2470.03
#2024-03-07|2492.99
#2024-03-08|2476.78
#2024-03-11|2511.41
#2024-03-12|2510.48
#2024-03-13|2535.03
#2024-03-14|2516.48
#2024-03-15|2514.72
#2024-03-18|2515.43
#2024-03-19|2507.36
#2024-03-20|2524.92
#2024-03-21|2522.59
#2024-03-22|2516.16
#2024-03-25|2511.24
#2024-03-26|2511.04
#2024-03-27|2543.55
#2024-03-28|2543.70
#2024-03-29|2543.70
#2024-04-01|2540.12
#2024-04-02|2528.14
#2024-04-03|2546.84
#2024-04-04|2517.18
#2024-04-05|2539.01
#2024-04-08|2531.03
#2024-04-09|2536.04
#2024-04-10|2493.74
#2024-04-11|2493.87
#2024-04-12|2451.54
#2024-04-15|2435.03
#2024-04-16|2424.18
#2024-04-17|2424.36
#2024-04-18|2429.88
#2024-04-19|2432.83
#2024-04-22|2439.94
#2024-04-23|2438.07
#2024-04-24|2438.84
#2024-04-25|2428.26
#2024-04-26|2439.83
#2024-04-29|2463.33
#2024-04-30|2437.46
#2024-05-01|2437.18
#2024-05-02|2402.67
#2024-05-03|2420.65
#2024-05-06|2442.58
#2024-05-07|2480.28
#2024-05-08|2472.26
#2024-05-09|2494.73
#2024-05-10|2500.27
#2024-05-13|2496.63
#2024-05-14|2495.88
#2024-05-15|2489.21
#2024-05-16|2493.24
#2024-05-17|2512.76
#2024-05-20|2517.28
#2024-05-21|2519.96
#2024-05-22|2509.57
#2024-05-23|2485.51
#2024-05-24|2505.43
#2024-05-27|2506.84
#2024-05-28|2488.27
#2024-05-29|2449.27
#2024-05-30|2470.86
#2024-05-31|2506.32
#2024-06-03|2489.78
#2024-06-04|2473.84
#2024-06-05|2489.81
#2024-06-06|2489.75
#2024-06-07|2493.74
#2024-06-10|2488.87
#2024-06-11|2494.37
#2024-06-12|2496.92
#2024-06-13|2496.77
#2024-06-14|2462.08
#2024-06-17|2473.14
#2024-06-18|2477.92
#2024-06-19|2477.69
#2024-06-20|2473.81
#2024-06-21|2475.13
#2024-06-24|2491.82
#2024-06-25|2460.89
#2024-06-26|2459.80
#2024-06-27|2455.19
#2024-06-28|2443.67
#2024-07-01|2398.92
#2024-07-02|2404.30
#2024-07-03|2419.33
#2024-07-04|2419.27
#2024-07-05|2414.21
#2024-07-08|2428.29
#2024-07-09|2401.88
#2024-07-10|2419.75
#2024-07-11|2445.22
#2024-07-12|2470.24
#2024-07-15|2460.56
#2024-07-16|2515.75
#2024-07-17|2527.26
#2024-07-18|2502.26
#2024-07-19|2481.39
#2024-07-22|2484.10
#2024-07-23|2489.08
#2024-07-24|2471.12
#2024-07-25|2473.95
#2024-07-26|2505.88
#2024-07-29|2507.64
#2024-07-30|2494.13
#2024-07-31|2511.37
#2024-08-01|2525.98
#2024-08-02|2478.92
#2024-08-05|2422.20
#2024-08-06|2443.98
#2024-08-07|2417.13
#2024-08-08|2452.10
#2024-08-09|2449.99
#2024-08-12|2437.49
#2024-08-13|2461.61
#2024-08-14|2457.45
#2024-08-15|2486.75
#2024-08-16|2491.37
#2024-08-19|2500.85
#2024-08-20|2488.58
#2024-08-21|2517.94
#2024-08-22|2509.09
#2024-08-23|2541.88
#2024-08-26|2554.53
#2024-08-27|2560.70
#2024-08-28|2558.59
#2024-08-29|2568.79
#2024-08-30|2590.64
#2024-09-02|2590.50
#2024-09-03|2538.81
#2024-09-04|2534.26
#2024-09-05|2508.69
#2024-09-06|2469.94
#2024-09-09|2495.91
#2024-09-10|2490.96
#2024-09-11|2503.24
#2024-09-12|2514.81
#2024-09-13|2534.23
#2024-09-16|2559.44
#2024-09-17|2562.78
#2024-09-18|2544.96
#2024-09-19|2573.71
#2024-09-20|2559.90
#2024-09-23|2587.28
#2024-09-24|2610.30
#2024-09-25|2595.36
#2024-09-26|2640.53
#2024-09-27|2637.56
#2024-09-30|2625.63
#2024-10-01|2612.14
#2024-10-02|2613.42
#2024-10-03|2582.86
#2024-10-04|2593.14
#2024-10-07|2602.72
#2024-10-08|2606.55
#2024-10-09|2625.79
#2024-10-10|2629.23
#2024-10-11|2641.81
#2024-10-14|2658.50
#2024-10-15|2660.15
#2024-10-16|2677.59
#2024-10-17|2678.89
#2024-10-18|2682.44
#2024-10-21|2660.69
#2024-10-22|2655.31
#2024-10-23|2638.17
#2024-10-24|2623.40
#2024-10-25|2608.94
#2024-10-28|2624.73
#2024-10-29|2605.72
#2024-10-30|2604.82
#2024-10-31|2545.65
#2024-11-01|2548.93
#2024-11-04|2558.22
#2024-11-05|2543.43
#2024-11-06|2553.23
#2024-11-07|2569.67
#2024-11-08|2552.43
#2024-11-11|2552.49
#2024-11-12|2519.43
#2024-11-13|2526.94
#2024-11-14|2513.98
#2024-11-15|2499.20
#2024-11-18|2509.21
#2024-11-19|2494.16
#2024-11-20|2510.79
#2024-11-21|2538.53
#2024-11-22|2549.67
#2024-11-25|2561.74
#2024-11-26|2549.90
#2024-11-27|2551.33
#2024-11-28|2552.81
#2024-11-29|2567.79
#2024-12-02|2575.39
#2024-12-03|2565.80
#2024-12-04|2551.56
#2024-12-05|2509.17
#2024-12-06|2512.96
#2024-12-09|2502.25
#2024-12-10|2492.76
#2024-12-11|2474.73
#2024-12-12|2470.49
#2024-12-13|2458.87
#2024-12-16|2422.41
#2024-12-17|2416.64
#2024-12-18|2352.75
#2024-12-19|2330.79
#2024-12-20|2352.92
#2024-12-23|2347.28
#2024-12-24|2364.68
#2024-12-25|2364.68
#2024-12-26|2357.88
#2024-12-27|2346.29
#2024-12-30|2319.86
#2024-12-31|2332.50
#2025-01-01|2332.50
#2025-01-02|2304.31
#2025-01-03|2311.71
#2025-01-06|2316.17
#2025-01-07|2322.26
#2025-01-08|2328.85
#2025-01-09|2329.38
#2025-01-10|2312.70
#2025-01-13|2372.93
#2025-01-14|2400.96
#2025-01-15|2413.98
#2025-01-16|2432.93
#2025-01-17|2451.22
#2025-01-20|2452.12
#2025-01-21|2473.02
#2025-01-22|2468.07
#2025-01-23|2481.72
#2025-01-24|2470.35
#2025-01-27|2477.53
#2025-01-28|2468.07
#2025-01-29|2472.49
#2025-01-30|2503.86
#2025-01-31|2495.52
#2025-02-03|2504.00
#2025-02-04|2518.82
#2025-02-05|2493.94
#2025-02-06|2499.50
#2025-02-07|2456.64
#2025-02-10|2474.21
#2025-02-11|2493.55
#2025-02-12|2479.45
#2025-02-13|2502.16
#2025-02-14|2495.04
#2025-02-17|2494.85
#2025-02-18|2530.94
#2025-02-19|2510.51
#2025-02-20|2501.33
#2025-02-21|2474.41
#2025-02-24|2471.24
#2025-02-25|2510.20
#2025-02-26|2487.01
#2025-02-27|2478.17
#2025-02-28|2501.85
#2025-03-03|2455.13
#2025-03-04|2436.14
#2025-03-05|2485.41
#2025-03-06|2482.82
#2025-03-07|2501.33
#2025-03-10|2460.47
#2025-03-11|2423.46
#2025-03-12|2398.64
#2025-03-13|2397.19
#2025-03-14|2415.97
#2025-03-17|2446.34
#2025-03-18|2443.65
#2025-03-19|2444.37
#2025-03-20|2429.46
#2025-03-21|2420.02
#2025-03-24|2431.79
#2025-03-25|2410.88
#2025-03-26|2428.61
#2025-03-27|2437.33
#2025-03-28|2403.68
#2025-03-31|2429.44
#2025-04-01|2432.21
#2025-04-02|2445.67
#2025-04-03|2380.00
#2025-04-04|2231.75
#2025-04-07|2180.81
#2025-04-08|2107.72
#2025-04-09|2275.90
#2025-04-10|2199.69
#2025-04-11|2256.97
#2025-04-14|2283.51
#2025-04-15|2280.92
#2025-04-16|2264.76
#2025-04-17|2285.11
#2025-04-18|2285.11
#2025-04-21|2249.27
#2025-04-22|2305.99
#2025-04-23|2293.61
#2025-04-24|2318.40
#2025-04-25|2311.74
#2025-04-28|2319.19
#2025-04-29|2344.61
#2025-04-30|2355.92
#2025-05-01|2344.61
#2025-05-02|2374.45
#2025-05-05|2352.75
#2025-05-06|2334.69
#2025-05-07|2332.77
#2025-05-08|2352.31
#2025-05-09|2352.91
#2025-05-12|2390.53
#2025-05-13|2383.58
#2025-05-14|2355.93
#2025-05-15|2389.75
#2025-05-16|2416.74
#2025-05-19|2421.42
#2025-05-20|2421.65
#2025-05-21|2395.37
#2025-05-22|2397.65
#2025-05-23|2397.70
#2025-05-26|2397.43
#2025-05-27|2447.83
#2025-05-28|2418.20
#2025-05-29|2425.41
#2025-05-30|2436.89
#2025-06-02|2429.30
#2025-06-03|2458.66
#2025-06-04|2471.36
#2025-06-05|2456.39
#2025-06-06|2467.63
#2025-06-09|2478.47
#2025-06-10|2498.25
#2025-06-11|2482.65
#2025-06-12|2483.91
#2025-06-13|2463.40
#2025-06-16|2472.97
#2025-06-17|2441.44
#2025-06-18|2431.24
#2025-06-19|2428.86
#2025-06-20|2413.23
#2025-06-23|2430.56
#2025-06-24|2449.92
#2025-06-25|2434.84
#2025-06-26|2445.89
#2025-06-27|2451.98
#2025-06-30|2463.41
#2025-07-01|2507.73
#2025-07-02|2534.26
#2025-07-03|2535.26
#2025-07-04|2535.73
#2025-07-07|2507.92
#2025-07-08|2524.48
#2025-07-09|2535.79
#2025-07-10|2529.11
#2025-07-11|2518.58
#2025-07-14|2512.23
#2025-07-15|2471.38
#2025-07-16|2469.67
#2025-07-17|2487.24
#2025-07-18|2500.71
#2025-07-21|2506.76
#2025-07-22|2533.10
#2025-07-23|2534.18
#2025-07-24|2522.13
#2025-07-25|2537.15
#2025-07-28|2505.94
#2025-07-29|2500.64
#2025-07-30|2464.14
#2025-07-31|2441.06
#2025-08-01|2410.30
#2025-08-04|2443.32
#2025-08-05|2465.40
#2025-08-06|2445.10
#2025-08-07|2433.38
#2025-08-08|2443.64
#2025-08-11|2437.64
#2025-08-12|2458.28
#2025-08-13|2499.98
#2025-08-14|2496.13
#2025-08-15|2502.13
#2025-08-18|2493.15
#2025-08-19|2505.70
#2025-08-20|2518.06
#2025-08-21|2514.97
#2025-08-22|2545.35
#2025-08-25|2521.08
#2025-08-26|2531.42
#2025-08-27|2537.91
#2025-08-28|2536.13
#2025-08-29|2522.48
#2025-09-01|2522.26
#2025-09-02|2500.55
#2025-09-03|2479.97
#2025-09-04|2490.45
#2025-09-05|2487.44
#2025-09-08|2503.52
#2025-09-09|2479.49
#2025-09-10|2477.87
#2025-09-11|2530.30
#2025-09-12|2515.93
#2025-09-15|2493.25
#2025-09-16|2466.68
#2025-09-17|2491.78
#2025-09-18|2485.80
#2025-09-19|2486.02
#2025-09-22|2477.07
#2025-09-23|2465.57
#2025-09-24|2462.41
#2025-09-25|2439.20
#2025-09-26|2457.52
#2025-09-29|2462.79
#2025-09-30|2465.97
#2025-10-01|2428.28
#2025-10-02|2462.19
#2025-10-03|2461.65
#2025-10-06|2474.06
#2025-10-07|2470.86
#2025-10-08|2465.58
#2025-10-09|2416.30
#2025-10-10|2373.30
#2025-10-13|2393.89
#2025-10-14|2401.26
#2025-10-15|2380.22
#2025-10-16|2344.32
#2025-10-17|2369.16
#2025-10-20|2382.04
#2025-10-21|2371.82
#2025-10-22|2368.73
#2025-10-23|2385.35
#2025-10-24|2385.33
#2025-10-27|2381.82
#2025-10-28|2352.76
#2025-10-29|2295.63
#2025-10-30|2262.91
#2025-10-31|2238.72
#2025-11-03|2215.55
#2025-11-04|2219.29
#2025-11-05|2224.32
#2025-11-06|2220.82
#2025-11-07|2253.08
#2025-11-10|2267.53
#2025-11-11|2296.18
#2025-11-12|2304.48
#2025-11-13|2311.28
#2025-11-14|2286.21
#2025-11-17|2239.84
#2025-11-18|2234.72
#2025-11-19|2232.47
#2025-11-20|2205.34
#2025-11-21|2248.20
#2025-11-24|2239.10
#2025-11-25|2266.67
#2025-11-26|2276.49
#2025-11-27|2277.22
#2025-11-28|2292.24
#2025-12-01|2288.77
#2025-12-02|2279.40
#2025-12-03|2279.60
#2025-12-04|2258.08
#2025-12-05|2244.10
#2025-12-08|2183.66
#2025-12-09|2178.39
#2025-12-10|2211.65
#2025-12-11|2259.97
#2025-12-12|2294.81
#2025-12-15|2287.95
#2025-12-16|2292.11
#2025-12-17|2308.31
#2025-12-18|2298.06
#2025-12-19|2303.61
#2025-12-22|2322.22
#2025-12-23|2322.23
#2025-12-24|2326.55
#2025-12-25|2326.55
#2025-12-26|2331.65
#2025-12-29|2331.08
#2025-12-30|2331.98
#2025-12-31|2319.10
#2026-01-01|2319.10
#2026-01-02|2344.90
#2026-01-05|2361.71
#2026-01-06|2399.62
#2026-01-07|2380.30
#2026-01-08|2414.67
#2026-01-09|2437.28
#2026-01-12|2439.68
#2026-01-13|2451.14
#2026-01-14|2473.54
#2026-01-15|2481.24
#2026-01-16|2466.76
#2026-01-19|2467.24
#2026-01-20|2435.57
#2026-01-21|2491.42
#2026-01-22|2511.62
#2026-01-23|2533.21
#2026-01-26|2542.02
#2026-01-27|2532.12
#2026-01-28|2520.57
#2026-01-29|2523.64
#2026-01-30|2527.81
#2026-02-02|2535.23
#2026-02-03|2572.34
#2026-02-04|2639.45
#2026-02-05|2568.79
#2026-02-06|2564.62
#2026-02-09|2595.08
#2026-02-10|2643.50
#2026-02-11|2684.44
#2026-02-12|2667.07
#2026-02-13|2680.99
#2026-02-16|2681.07
#2026-02-17|2677.31
#2026-02-18|2697.17
#2026-02-19|2705.40
#2026-02-20|2720.17
#2026-02-23|2728.06
#2026-02-24|2755.83
#2026-02-25|2758.07
#2026-02-26|2728.02
#2026-02-27|2764.30
#2026-03-02|2764.39
#2026-03-03|2720.11
#2026-03-04|2718.86
#2026-03-05|2687.79
#2026-03-06|2659.17
#2026-03-09|2661.77
#2026-03-10|2642.03
#2026-03-11|2667.31
#2026-03-12|2740.14
#2026-03-13|2722.94
#2026-03-16|2710.80
#2026-03-17|2718.37
#2026-03-18|2680.93
#2026-03-19|2671.54
#2026-03-20|2637.10
#2026-03-23|2624.28
#2026-03-24|2680.73
#2026-03-25|2736.45
#2026-03-26|2731.19
#2026-03-27|2730.52
#2026-03-30|2754.79
#2026-03-31|2753.08
#2026-04-01|2747.64
#2026-04-02|2770.34
#2026-04-03|2770.34
#2026-04-06|2762.54
#2026-04-07|2751.30
#2026-04-08|2777.68
#2026-04-09|2761.80
#2026-04-10|2772.83