Table Data - Nasdaq Australia Basic Materials Net Total Return Index
| Title | Nasdaq Australia Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQAU55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: NQAU55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 156.98 |
| 2001-04-02 | 159.64 |
| 2001-04-03 | 160.25 |
| 2001-04-04 | 160.23 |
| 2001-04-05 | 162.12 |
| 2001-04-06 | 165.64 |
| 2001-04-09 | 164.11 |
| 2001-04-10 | 167.65 |
| 2001-04-11 | 175.30 |
| 2001-04-12 | 179.42 |
| 2001-04-13 | . |
| 2001-04-16 | 179.97 |
| 2001-04-17 | 176.86 |
| 2001-04-18 | 175.44 |
| 2001-04-19 | 182.86 |
| 2001-04-20 | 189.41 |
| 2001-04-23 | 183.21 |
| 2001-04-24 | 182.30 |
| 2001-04-25 | 182.84 |
| 2001-04-26 | 181.52 |
| 2001-04-27 | 177.30 |
| 2001-04-30 | 182.66 |
| 2001-05-01 | 185.32 |
| 2001-05-02 | 186.72 |
| 2001-05-03 | 187.10 |
| 2001-05-04 | 186.01 |
| 2001-05-07 | 187.20 |
| 2001-05-08 | 186.81 |
| 2001-05-09 | 186.44 |
| 2001-05-10 | 188.76 |
| 2001-05-11 | 188.26 |
| 2001-05-14 | 184.75 |
| 2001-05-15 | 184.49 |
| 2001-05-16 | 187.81 |
| 2001-05-17 | 196.16 |
| 2001-05-18 | 196.04 |
| 2001-05-21 | 200.70 |
| 2001-05-22 | 199.20 |
| 2001-05-23 | 197.17 |
| 2001-05-24 | 194.53 |
| 2001-05-25 | 191.92 |
| 2001-05-28 | . |
| 2001-05-29 | 191.11 |
| 2001-05-30 | 188.68 |
| 2001-05-31 | 183.73 |
| 2001-06-01 | 184.39 |
| 2001-06-04 | 185.87 |
| 2001-06-05 | 185.80 |
| 2001-06-06 | 188.15 |
| 2001-06-07 | 189.13 |
| 2001-06-08 | 190.97 |
| 2001-06-11 | 190.52 |
| 2001-06-12 | 186.74 |
| 2001-06-13 | 181.93 |
| 2001-06-14 | 183.04 |
| 2001-06-15 | 183.66 |
| 2001-06-18 | 181.87 |
| 2001-06-19 | 181.75 |
| 2001-06-20 | 182.09 |
| 2001-06-21 | 180.79 |
| 2001-06-22 | 180.03 |
| 2001-06-25 | 179.16 |
| 2001-06-26 | 179.59 |
| 2001-06-27 | 179.16 |
| 2001-06-28 | 180.14 |
| 2001-06-29 | 179.29 |
| 2001-07-02 | 181.74 |
| 2001-07-03 | 187.10 |
| 2001-07-04 | . |
| 2001-07-05 | 186.59 |
| 2001-07-06 | 180.66 |
| 2001-07-09 | 177.63 |
| 2001-07-10 | 178.53 |
| 2001-07-11 | 177.53 |
| 2001-07-12 | 178.73 |
| 2001-07-13 | 180.81 |
| 2001-07-16 | 182.62 |
| 2001-07-17 | 179.26 |
| 2001-07-18 | 179.85 |
| 2001-07-19 | 175.36 |
| 2001-07-20 | 174.36 |
| 2001-07-23 | 171.42 |
| 2001-07-24 | 166.18 |
| 2001-07-25 | 161.23 |
| 2001-07-26 | 163.38 |
| 2001-07-27 | 165.23 |
| 2001-07-30 | 166.05 |
| 2001-07-31 | 168.18 |
| 2001-08-01 | 174.87 |
| 2001-08-02 | 175.68 |
| 2001-08-03 | 175.09 |
| 2001-08-06 | 174.95 |
| 2001-08-07 | 173.29 |
| 2001-08-08 | 170.33 |
| 2001-08-09 | 167.25 |
| 2001-08-10 | 166.25 |
| 2001-08-13 | 166.35 |
| 2001-08-14 | 163.90 |
| 2001-08-15 | 169.93 |
| 2001-08-16 | 166.87 |
| 2001-08-17 | 169.30 |
| 2001-08-20 | 166.03 |
| 2001-08-21 | 168.06 |
| 2001-08-22 | 168.37 |
| 2001-08-23 | 168.83 |
| 2001-08-24 | 171.88 |
| 2001-08-27 | 175.76 |
| 2001-08-28 | 175.82 |
| 2001-08-29 | 176.10 |
| 2001-08-30 | 176.44 |
| 2001-08-31 | 171.08 |
| 2001-09-03 | . |
| 2001-09-04 | 171.18 |
| 2001-09-05 | 175.25 |
| 2001-09-06 | 175.08 |
| 2001-09-07 | 174.65 |
| 2001-09-10 | 168.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.74 |
| 2001-09-18 | 154.39 |
| 2001-09-19 | 151.92 |
| 2001-09-20 | 145.15 |
| 2001-09-21 | 134.59 |
| 2001-09-24 | 138.79 |
| 2001-09-25 | 144.25 |
| 2001-09-26 | 144.36 |
| 2001-09-27 | 144.31 |
| 2001-09-28 | 148.29 |
| 2001-10-01 | 151.20 |
| 2001-10-02 | 150.68 |
| 2001-10-03 | 151.34 |
| 2001-10-04 | 153.75 |
| 2001-10-05 | 160.71 |
| 2001-10-08 | 155.51 |
| 2001-10-09 | 156.16 |
| 2001-10-10 | 153.69 |
| 2001-10-11 | 158.22 |
| 2001-10-12 | 165.15 |
| 2001-10-15 | 168.05 |
| 2001-10-16 | 171.14 |
| 2001-10-17 | 170.24 |
| 2001-10-18 | 166.64 |
| 2001-10-19 | 165.08 |
| 2001-10-22 | 161.28 |
| 2001-10-23 | 161.25 |
| 2001-10-24 | 163.87 |
| 2001-10-25 | 165.20 |
| 2001-10-26 | 165.14 |
| 2001-10-29 | 166.85 |
| 2001-10-30 | 165.03 |
| 2001-10-31 | 160.32 |
| 2001-11-01 | 162.52 |
| 2001-11-02 | 162.41 |
| 2001-11-05 | 161.12 |
| 2001-11-06 | 165.30 |
| 2001-11-07 | 164.15 |
| 2001-11-08 | 163.11 |
| 2001-11-09 | 164.60 |
| 2001-11-12 | 172.07 |
| 2001-11-13 | 172.62 |
| 2001-11-14 | 179.46 |
| 2001-11-15 | 185.64 |
| 2001-11-16 | 179.28 |
| 2001-11-19 | 179.61 |
| 2001-11-20 | 183.40 |
| 2001-11-21 | 177.10 |
| 2001-11-22 | . |
| 2001-11-23 | 178.31 |
| 2001-11-26 | 179.32 |
| 2001-11-27 | 185.87 |
| 2001-11-28 | 183.09 |
| 2001-11-29 | 179.33 |
| 2001-11-30 | 182.63 |
| 2001-12-03 | 183.88 |
| 2001-12-04 | 183.88 |
| 2001-12-05 | 185.00 |
| 2001-12-06 | 186.09 |
| 2001-12-07 | 186.45 |
| 2001-12-10 | 186.79 |
| 2001-12-11 | 185.88 |
| 2001-12-12 | 186.73 |
| 2001-12-13 | 184.54 |
| 2001-12-14 | 181.62 |
| 2001-12-17 | 181.71 |
| 2001-12-18 | 183.15 |
| 2001-12-19 | 185.54 |
| 2001-12-20 | 181.97 |
| 2001-12-21 | 182.53 |
| 2001-12-24 | 185.61 |
| 2001-12-25 | . |
| 2001-12-26 | 185.48 |
| 2001-12-27 | 187.15 |
| 2001-12-28 | 187.74 |
| 2001-12-31 | 188.80 |
| 2002-01-01 | . |
| 2002-01-02 | 191.63 |
| 2002-01-03 | 191.46 |
| 2002-01-04 | 195.92 |
| 2002-01-07 | 199.79 |
| 2002-01-08 | 200.58 |
| 2002-01-09 | 200.42 |
| 2002-01-10 | 201.15 |
| 2002-01-11 | 199.35 |
| 2002-01-14 | 197.80 |
| 2002-01-15 | 195.58 |
| 2002-01-16 | 194.39 |
| 2002-01-17 | 191.43 |
| 2002-01-18 | 192.37 |
| 2002-01-21 | . |
| 2002-01-22 | 199.48 |
| 2002-01-23 | 201.54 |
| 2002-01-24 | 203.83 |
| 2002-01-25 | 202.68 |
| 2002-01-28 | 202.10 |
| 2002-01-29 | 199.55 |
| 2002-01-30 | 196.96 |
| 2002-01-31 | 196.32 |
| 2002-02-01 | 199.95 |
| 2002-02-04 | 204.20 |
| 2002-02-05 | 205.97 |
| 2002-02-06 | 205.97 |
| 2002-02-07 | 204.77 |
| 2002-02-08 | 205.54 |
| 2002-02-11 | 207.83 |
| 2002-02-12 | 207.87 |
| 2002-02-13 | 210.35 |
| 2002-02-14 | 216.54 |
| 2002-02-15 | 211.11 |
| 2002-02-18 | . |
| 2002-02-19 | 207.86 |
| 2002-02-20 | 207.52 |
| 2002-02-21 | 205.88 |
| 2002-02-22 | 202.89 |
| 2002-02-25 | 204.35 |
| 2002-02-26 | 205.19 |
| 2002-02-27 | 206.30 |
| 2002-02-28 | 207.94 |
| 2002-03-01 | 205.66 |
| 2002-03-04 | 208.32 |
| 2002-03-05 | 212.46 |
| 2002-03-06 | 211.68 |
| 2002-03-07 | 216.28 |
| 2002-03-08 | 214.07 |
| 2002-03-11 | 212.17 |
| 2002-03-12 | 213.31 |
| 2002-03-13 | 211.52 |
| 2002-03-14 | 207.99 |
| 2002-03-15 | 206.06 |
| 2002-03-18 | 208.54 |
| 2002-03-19 | 210.64 |
| 2002-03-20 | 215.53 |
| 2002-03-21 | 212.50 |
| 2002-03-22 | 210.58 |
| 2002-03-25 | 207.98 |
| 2002-03-26 | 204.82 |
| 2002-03-27 | 207.99 |
| 2002-03-28 | 210.31 |
| 2002-03-29 | . |
| 2002-04-01 | 210.71 |
| 2002-04-02 | 212.33 |
| 2002-04-03 | 212.56 |
| 2002-04-04 | 212.67 |
| 2002-04-05 | 212.31 |
| 2002-04-08 | 212.37 |
| 2002-04-09 | 212.45 |
| 2002-04-10 | 215.72 |
| 2002-04-11 | 213.39 |
| 2002-04-12 | 211.83 |
| 2002-04-15 | 209.92 |
| 2002-04-16 | 210.27 |
| 2002-04-17 | 214.06 |
| 2002-04-18 | 214.46 |
| 2002-04-19 | 212.49 |
| 2002-04-22 | 211.89 |
| 2002-04-23 | 209.39 |
| 2002-04-24 | 207.07 |
| 2002-04-25 | 207.95 |
| 2002-04-26 | 202.93 |
| 2002-04-29 | 199.94 |
| 2002-04-30 | 202.49 |
| 2002-05-01 | 203.31 |
| 2002-05-02 | 199.32 |
| 2002-05-03 | 203.89 |
| 2002-05-06 | 207.22 |
| 2002-05-07 | 204.82 |
| 2002-05-08 | 208.71 |
| 2002-05-09 | 211.49 |
| 2002-05-10 | 212.03 |
| 2002-05-13 | 210.46 |
| 2002-05-14 | 211.60 |
| 2002-05-15 | 216.86 |
| 2002-05-16 | 218.52 |
| 2002-05-17 | 220.97 |
| 2002-05-20 | 219.13 |
| 2002-05-21 | 216.91 |
| 2002-05-22 | 216.50 |
| 2002-05-23 | 213.78 |
| 2002-05-24 | 214.18 |
| 2002-05-27 | . |
| 2002-05-28 | 218.17 |
| 2002-05-29 | 216.59 |
| 2002-05-30 | 218.56 |
| 2002-05-31 | 216.16 |
| 2002-06-03 | 216.60 |
| 2002-06-04 | 217.60 |
| 2002-06-05 | 214.59 |
| 2002-06-06 | 214.57 |
| 2002-06-07 | 215.23 |
| 2002-06-10 | 213.81 |
| 2002-06-11 | 212.47 |
| 2002-06-12 | 213.58 |
| 2002-06-13 | 216.74 |
| 2002-06-14 | 210.26 |
| 2002-06-17 | 207.95 |
| 2002-06-18 | 212.53 |
| 2002-06-19 | 209.80 |
| 2002-06-20 | 211.51 |
| 2002-06-21 | 211.36 |
| 2002-06-24 | 208.83 |
| 2002-06-25 | 207.03 |
| 2002-06-26 | 201.33 |
| 2002-06-27 | 207.46 |
| 2002-06-28 | 205.31 |
| 2002-07-01 | 209.07 |
| 2002-07-02 | 209.73 |
| 2002-07-03 | 214.02 |
| 2002-07-04 | . |
| 2002-07-05 | 208.86 |
| 2002-07-08 | 221.71 |
| 2002-07-09 | 217.77 |
| 2002-07-10 | 211.92 |
| 2002-07-11 | 205.41 |
| 2002-07-12 | 205.38 |
| 2002-07-15 | 204.78 |
| 2002-07-16 | 197.68 |
| 2002-07-17 | 189.81 |
| 2002-07-18 | 197.64 |
| 2002-07-19 | 201.03 |
| 2002-07-22 | 198.27 |
| 2002-07-23 | 195.42 |
| 2002-07-24 | 185.87 |
| 2002-07-25 | 186.07 |
| 2002-07-26 | 181.56 |
| 2002-07-29 | 182.00 |
| 2002-07-30 | 190.68 |
| 2002-07-31 | 190.62 |
| 2002-08-01 | 185.73 |
| 2002-08-02 | 179.08 |
| 2002-08-05 | 172.29 |
| 2002-08-06 | 165.54 |
| 2002-08-07 | 177.20 |
| 2002-08-08 | 178.65 |
| 2002-08-09 | 184.42 |
| 2002-08-12 | 185.04 |
| 2002-08-13 | 180.23 |
| 2002-08-14 | 177.90 |
| 2002-08-15 | 182.30 |
| 2002-08-16 | 182.20 |
| 2002-08-19 | 182.15 |
| 2002-08-20 | 187.94 |
| 2002-08-21 | 187.88 |
| 2002-08-22 | 190.78 |
| 2002-08-23 | 191.61 |
| 2002-08-26 | 189.67 |
| 2002-08-27 | 192.01 |
| 2002-08-28 | 192.67 |
| 2002-08-29 | 190.42 |
| 2002-08-30 | 188.48 |
| 2002-09-02 | . |
| 2002-09-03 | 187.79 |
| 2002-09-04 | 180.54 |
| 2002-09-05 | 180.55 |
| 2002-09-06 | 179.79 |
| 2002-09-09 | 182.69 |
| 2002-09-10 | 184.34 |
| 2002-09-11 | 189.42 |
| 2002-09-12 | 191.04 |
| 2002-09-13 | 189.65 |
| 2002-09-16 | 189.75 |
| 2002-09-17 | 190.57 |
| 2002-09-18 | 186.76 |
| 2002-09-19 | 184.95 |
| 2002-09-20 | 183.75 |
| 2002-09-23 | 180.54 |
| 2002-09-24 | 178.32 |
| 2002-09-25 | 176.09 |
| 2002-09-26 | 179.53 |
| 2002-09-27 | 183.42 |
| 2002-09-30 | 179.59 |
| 2002-10-01 | 181.71 |
| 2002-10-02 | 184.31 |
| 2002-10-03 | 182.31 |
| 2002-10-04 | 182.73 |
| 2002-10-07 | 182.25 |
| 2002-10-08 | 180.73 |
| 2002-10-09 | 178.35 |
| 2002-10-10 | 178.13 |
| 2002-10-11 | 182.65 |
| 2002-10-14 | 186.97 |
| 2002-10-15 | 186.39 |
| 2002-10-16 | 189.90 |
| 2002-10-17 | 192.94 |
| 2002-10-18 | 196.62 |
| 2002-10-21 | 193.66 |
| 2002-10-22 | 192.16 |
| 2002-10-23 | 196.37 |
| 2002-10-24 | 196.06 |
| 2002-10-25 | 193.18 |
| 2002-10-28 | 196.61 |
| 2002-10-29 | 194.45 |
| 2002-10-30 | 188.00 |
| 2002-10-31 | 193.57 |
| 2002-11-01 | 190.71 |
| 2002-11-04 | 196.44 |
| 2002-11-05 | 197.63 |
| 2002-11-06 | 200.63 |
| 2002-11-07 | 200.18 |
| 2002-11-08 | 198.29 |
| 2002-11-11 | 194.06 |
| 2002-11-12 | 194.98 |
| 2002-11-13 | 195.24 |
| 2002-11-14 | 193.41 |
| 2002-11-15 | 199.19 |
| 2002-11-18 | 198.77 |
| 2002-11-19 | 195.87 |
| 2002-11-20 | 198.86 |
| 2002-11-21 | 201.86 |
| 2002-11-22 | 205.28 |
| 2002-11-25 | 201.80 |
| 2002-11-26 | 199.21 |
| 2002-11-27 | 194.36 |
| 2002-11-28 | . |
| 2002-11-29 | 206.35 |
| 2002-12-02 | 207.95 |
| 2002-12-03 | 207.69 |
| 2002-12-04 | 204.65 |
| 2002-12-05 | 205.95 |
| 2002-12-06 | 205.14 |
| 2002-12-09 | 206.08 |
| 2002-12-10 | 201.74 |
| 2002-12-11 | 200.13 |
| 2002-12-12 | 202.24 |
| 2002-12-13 | 201.28 |
| 2002-12-16 | 199.31 |
| 2002-12-17 | 205.40 |
| 2002-12-18 | 204.07 |
| 2002-12-19 | 202.41 |
| 2002-12-20 | 203.43 |
| 2002-12-23 | 207.69 |
| 2002-12-24 | 208.01 |
| 2002-12-25 | . |
| 2002-12-26 | 208.01 |
| 2002-12-27 | 207.99 |
| 2002-12-30 | 205.66 |
| 2002-12-31 | 208.40 |
| 2003-01-01 | . |
| 2003-01-02 | 209.25 |
| 2003-01-03 | 213.08 |
| 2003-01-06 | 212.40 |
| 2003-01-07 | 213.57 |
| 2003-01-08 | 211.48 |
| 2003-01-09 | 210.97 |
| 2003-01-10 | 212.26 |
| 2003-01-13 | 211.16 |
| 2003-01-14 | 213.33 |
| 2003-01-15 | 213.22 |
| 2003-01-16 | 210.77 |
| 2003-01-17 | 211.49 |
| 2003-01-20 | . |
| 2003-01-21 | 208.31 |
| 2003-01-22 | 205.80 |
| 2003-01-23 | 204.94 |
| 2003-01-24 | 206.63 |
| 2003-01-27 | 205.86 |
| 2003-01-28 | 198.69 |
| 2003-01-29 | 200.84 |
| 2003-01-30 | 199.04 |
| 2003-01-31 | 197.15 |
| 2003-02-03 | 194.95 |
| 2003-02-04 | 201.66 |
| 2003-02-05 | 200.47 |
| 2003-02-06 | 199.97 |
| 2003-02-07 | 203.76 |
| 2003-02-10 | 201.96 |
| 2003-02-11 | 200.91 |
| 2003-02-12 | 203.93 |
| 2003-02-13 | 200.78 |
| 2003-02-14 | 197.61 |
| 2003-02-17 | . |
| 2003-02-18 | 201.05 |
| 2003-02-19 | 205.54 |
| 2003-02-20 | 203.81 |
| 2003-02-21 | 202.56 |
| 2003-02-24 | 208.63 |
| 2003-02-25 | 207.46 |
| 2003-02-26 | 208.79 |
| 2003-02-27 | 206.60 |
| 2003-02-28 | 206.75 |
| 2003-03-03 | 212.23 |
| 2003-03-04 | 211.37 |
| 2003-03-05 | 206.78 |
| 2003-03-06 | 204.28 |
| 2003-03-07 | 198.45 |
| 2003-03-10 | 200.65 |
| 2003-03-11 | 195.09 |
| 2003-03-12 | 193.94 |
| 2003-03-13 | 191.87 |
| 2003-03-14 | 200.31 |
| 2003-03-17 | 199.14 |
| 2003-03-18 | 205.45 |
| 2003-03-19 | 207.12 |
| 2003-03-20 | 206.82 |
| 2003-03-21 | 204.88 |
| 2003-03-24 | 205.45 |
| 2003-03-25 | 204.59 |
| 2003-03-26 | 205.80 |
| 2003-03-27 | 205.36 |
| 2003-03-28 | 204.31 |
| 2003-03-31 | 204.82 |
| 2003-04-01 | 202.00 |
| 2003-04-02 | 202.72 |
| 2003-04-03 | 206.00 |
| 2003-04-04 | 208.67 |
| 2003-04-07 | 210.62 |
| 2003-04-08 | 211.22 |
| 2003-04-09 | 208.35 |
| 2003-04-10 | 208.11 |
| 2003-04-11 | 209.52 |
| 2003-04-14 | 209.52 |
| 2003-04-15 | 212.26 |
| 2003-04-16 | 215.67 |
| 2003-04-17 | 214.65 |
| 2003-04-18 | . |
| 2003-04-21 | 214.14 |
| 2003-04-22 | 217.47 |
| 2003-04-23 | 214.49 |
| 2003-04-24 | 208.54 |
| 2003-04-25 | 207.66 |
| 2003-04-28 | 204.73 |
| 2003-04-29 | 209.98 |
| 2003-04-30 | 212.80 |
| 2003-05-01 | 213.85 |
| 2003-05-02 | 210.04 |
| 2003-05-05 | 213.11 |
| 2003-05-06 | 212.06 |
| 2003-05-07 | 210.27 |
| 2003-05-08 | 211.86 |
| 2003-05-09 | 209.91 |
| 2003-05-12 | 213.65 |
| 2003-05-13 | 214.79 |
| 2003-05-14 | 212.03 |
| 2003-05-15 | 209.62 |
| 2003-05-16 | 210.27 |
| 2003-05-19 | 213.04 |
| 2003-05-20 | 210.38 |
| 2003-05-21 | 210.18 |
| 2003-05-22 | 213.10 |
| 2003-05-23 | 215.54 |
| 2003-05-26 | . |
| 2003-05-27 | 212.46 |
| 2003-05-28 | 213.03 |
| 2003-05-29 | 214.80 |
| 2003-05-30 | 215.45 |
| 2003-06-02 | 220.22 |
| 2003-06-03 | 218.70 |
| 2003-06-04 | 220.32 |
| 2003-06-05 | 222.84 |
| 2003-06-06 | 224.73 |
| 2003-06-09 | 223.88 |
| 2003-06-10 | 225.02 |
| 2003-06-11 | 227.62 |
| 2003-06-12 | 229.18 |
| 2003-06-13 | 228.82 |
| 2003-06-16 | 228.57 |
| 2003-06-17 | 232.46 |
| 2003-06-18 | 229.89 |
| 2003-06-19 | 228.17 |
| 2003-06-20 | 226.65 |
| 2003-06-23 | 226.68 |
| 2003-06-24 | 223.08 |
| 2003-06-25 | 226.70 |
| 2003-06-26 | 220.69 |
| 2003-06-27 | 221.99 |
| 2003-06-30 | 221.57 |
| 2003-07-01 | 222.53 |
| 2003-07-02 | 220.08 |
| 2003-07-03 | 222.48 |
| 2003-07-04 | . |
| 2003-07-07 | 226.17 |
| 2003-07-08 | 225.43 |
| 2003-07-09 | 223.36 |
| 2003-07-10 | 227.72 |
| 2003-07-11 | 226.77 |
| 2003-07-14 | 230.31 |
| 2003-07-15 | 228.06 |
| 2003-07-16 | 232.80 |
| 2003-07-17 | 231.18 |
| 2003-07-18 | 229.61 |
| 2003-07-21 | 231.08 |
| 2003-07-22 | 229.44 |
| 2003-07-23 | 235.74 |
| 2003-07-24 | 242.85 |
| 2003-07-25 | 246.64 |
| 2003-07-28 | 249.39 |
| 2003-07-29 | 249.25 |
| 2003-07-30 | 242.33 |
| 2003-07-31 | 240.93 |
| 2003-08-01 | 247.94 |
| 2003-08-04 | 244.68 |
| 2003-08-05 | 243.34 |
| 2003-08-06 | 245.62 |
| 2003-08-07 | 247.84 |
| 2003-08-08 | 249.77 |
| 2003-08-11 | 248.88 |
| 2003-08-12 | 248.10 |
| 2003-08-13 | 250.60 |
| 2003-08-14 | 250.81 |
| 2003-08-15 | 252.07 |
| 2003-08-18 | 255.38 |
| 2003-08-19 | 259.31 |
| 2003-08-20 | 259.51 |
| 2003-08-21 | 255.41 |
| 2003-08-22 | 257.32 |
| 2003-08-25 | 256.98 |
| 2003-08-26 | 255.10 |
| 2003-08-27 | 251.71 |
| 2003-08-28 | 256.13 |
| 2003-08-29 | 261.10 |
| 2003-09-01 | . |
| 2003-09-02 | 267.01 |
| 2003-09-03 | 264.76 |
| 2003-09-04 | 268.48 |
| 2003-09-05 | 266.39 |
| 2003-09-08 | 269.58 |
| 2003-09-09 | 276.81 |
| 2003-09-10 | 271.25 |
| 2003-09-11 | 266.95 |
| 2003-09-12 | 268.65 |
| 2003-09-15 | 270.29 |
| 2003-09-16 | 272.59 |
| 2003-09-17 | 275.50 |
| 2003-09-18 | 272.54 |
| 2003-09-19 | 277.23 |
| 2003-09-22 | 277.08 |
| 2003-09-23 | 273.82 |
| 2003-09-24 | 277.48 |
| 2003-09-25 | 275.91 |
| 2003-09-26 | 270.88 |
| 2003-09-29 | 269.55 |
| 2003-09-30 | 271.66 |
| 2003-10-01 | 268.52 |
| 2003-10-02 | 273.91 |
| 2003-10-03 | 276.58 |
| 2003-10-06 | 286.30 |
| 2003-10-07 | 287.08 |
| 2003-10-08 | 287.58 |
| 2003-10-09 | 292.89 |
| 2003-10-10 | 296.59 |
| 2003-10-13 | 296.51 |
| 2003-10-14 | 303.54 |
| 2003-10-15 | 301.98 |
| 2003-10-16 | 310.74 |
| 2003-10-17 | 310.15 |
| 2003-10-20 | 309.92 |
| 2003-10-21 | 318.17 |
| 2003-10-22 | 320.32 |
| 2003-10-23 | 305.36 |
| 2003-10-24 | 305.43 |
| 2003-10-27 | 304.15 |
| 2003-10-28 | 306.64 |
| 2003-10-29 | 304.86 |
| 2003-10-30 | 310.64 |
| 2003-10-31 | 317.17 |
| 2003-11-03 | 311.33 |
| 2003-11-04 | 310.82 |
| 2003-11-05 | 312.70 |
| 2003-11-06 | 315.38 |
| 2003-11-07 | 316.48 |
| 2003-11-10 | 319.25 |
| 2003-11-11 | 313.90 |
| 2003-11-12 | 311.76 |
| 2003-11-13 | 317.81 |
| 2003-11-14 | 313.55 |
| 2003-11-17 | 307.74 |
| 2003-11-18 | 308.12 |
| 2003-11-19 | 304.43 |
| 2003-11-20 | 301.77 |
| 2003-11-21 | 300.87 |
| 2003-11-24 | 296.35 |
| 2003-11-25 | 303.04 |
| 2003-11-26 | 303.90 |
| 2003-11-27 | . |
| 2003-11-28 | 308.79 |
| 2003-12-01 | 306.82 |
| 2003-12-02 | 316.83 |
| 2003-12-03 | 321.98 |
| 2003-12-04 | 322.29 |
| 2003-12-05 | 322.92 |
| 2003-12-08 | 325.08 |
| 2003-12-09 | 321.95 |
| 2003-12-10 | 326.46 |
| 2003-12-11 | 318.93 |
| 2003-12-12 | 323.21 |
| 2003-12-15 | 333.99 |
| 2003-12-16 | 326.79 |
| 2003-12-17 | 328.76 |
| 2003-12-18 | 327.34 |
| 2003-12-19 | 330.67 |
| 2003-12-22 | 332.41 |
| 2003-12-23 | 333.29 |
| 2003-12-24 | 339.55 |
| 2003-12-25 | . |
| 2003-12-26 | 338.87 |
| 2003-12-29 | 344.17 |
| 2003-12-30 | 350.46 |
| 2003-12-31 | 353.06 |
| 2004-01-01 | . |
| 2004-01-02 | 357.20 |
| 2004-01-05 | 371.19 |
| 2004-01-06 | 374.82 |
| 2004-01-07 | 363.32 |
| 2004-01-08 | 360.69 |
| 2004-01-09 | 358.20 |
| 2004-01-12 | 352.92 |
| 2004-01-13 | 351.14 |
| 2004-01-14 | 357.02 |
| 2004-01-15 | 350.16 |
| 2004-01-16 | 347.32 |
| 2004-01-19 | . |
| 2004-01-20 | 354.50 |
| 2004-01-21 | 356.96 |
| 2004-01-22 | 357.55 |
| 2004-01-23 | 354.18 |
| 2004-01-26 | 353.09 |
| 2004-01-27 | 351.57 |
| 2004-01-28 | 344.33 |
| 2004-01-29 | 335.86 |
| 2004-01-30 | 336.92 |
| 2004-02-02 | 335.91 |
| 2004-02-03 | 335.55 |
| 2004-02-04 | 331.85 |
| 2004-02-05 | 339.59 |
| 2004-02-06 | 340.91 |
| 2004-02-09 | 347.29 |
| 2004-02-10 | 350.36 |
| 2004-02-11 | 350.57 |
| 2004-02-12 | 360.03 |
| 2004-02-13 | 362.82 |
| 2004-02-16 | . |
| 2004-02-17 | 365.74 |
| 2004-02-18 | 369.04 |
| 2004-02-19 | 368.31 |
| 2004-02-20 | 363.61 |
| 2004-02-23 | 359.73 |
| 2004-02-24 | 358.04 |
| 2004-02-25 | 354.13 |
| 2004-02-26 | 353.25 |
| 2004-02-27 | 353.98 |
| 2004-03-01 | 356.74 |
| 2004-03-02 | 359.61 |
| 2004-03-03 | 352.50 |
| 2004-03-04 | 345.89 |
| 2004-03-05 | 351.78 |
| 2004-03-08 | 349.94 |
| 2004-03-09 | 352.97 |
| 2004-03-10 | 342.08 |
| 2004-03-11 | 331.29 |
| 2004-03-12 | 327.70 |
| 2004-03-15 | 333.03 |
| 2004-03-16 | 335.61 |
| 2004-03-17 | 337.59 |
| 2004-03-18 | 343.76 |
| 2004-03-19 | 346.17 |
| 2004-03-22 | 342.62 |
| 2004-03-23 | 341.17 |
| 2004-03-24 | 335.89 |
| 2004-03-25 | 330.01 |
| 2004-03-26 | 336.20 |
| 2004-03-29 | 338.15 |
| 2004-03-30 | 342.54 |
| 2004-03-31 | 346.32 |
| 2004-04-01 | 351.32 |
| 2004-04-02 | 349.93 |
| 2004-04-05 | 350.45 |
| 2004-04-06 | 350.68 |
| 2004-04-07 | 349.81 |
| 2004-04-08 | 347.53 |
| 2004-04-09 | . |
| 2004-04-12 | 349.31 |
| 2004-04-13 | 344.66 |
| 2004-04-14 | 328.38 |
| 2004-04-15 | 325.76 |
| 2004-04-16 | 331.53 |
| 2004-04-19 | 335.21 |
| 2004-04-20 | 330.22 |
| 2004-04-21 | 323.88 |
| 2004-04-22 | 319.20 |
| 2004-04-23 | 324.11 |
| 2004-04-26 | 323.54 |
| 2004-04-27 | 321.58 |
| 2004-04-28 | 318.04 |
| 2004-04-29 | 303.81 |
| 2004-04-30 | 305.44 |
| 2004-05-03 | 300.43 |
| 2004-05-04 | 306.42 |
| 2004-05-05 | 312.13 |
| 2004-05-06 | 306.87 |
| 2004-05-07 | 297.14 |
| 2004-05-10 | 284.55 |
| 2004-05-11 | 286.53 |
| 2004-05-12 | 290.53 |
| 2004-05-13 | 288.16 |
| 2004-05-14 | 288.75 |
| 2004-05-17 | 283.59 |
| 2004-05-18 | 285.42 |
| 2004-05-19 | 293.85 |
| 2004-05-20 | 293.14 |
| 2004-05-21 | 297.22 |
| 2004-05-24 | 302.28 |
| 2004-05-25 | 304.77 |
| 2004-05-26 | 310.66 |
| 2004-05-27 | 314.25 |
| 2004-05-28 | 314.75 |
| 2004-05-31 | . |
| 2004-06-01 | 317.02 |
| 2004-06-02 | 315.23 |
| 2004-06-03 | 306.91 |
| 2004-06-04 | 309.87 |
| 2004-06-07 | 317.72 |
| 2004-06-08 | 318.98 |
| 2004-06-09 | 310.44 |
| 2004-06-10 | 313.11 |
| 2004-06-11 | . |
| 2004-06-14 | 313.03 |
| 2004-06-15 | 306.14 |
| 2004-06-16 | 307.76 |
| 2004-06-17 | 307.09 |
| 2004-06-18 | 311.35 |
| 2004-06-21 | 314.38 |
| 2004-06-22 | 312.29 |
| 2004-06-23 | 313.36 |
| 2004-06-24 | 317.65 |
| 2004-06-25 | 317.91 |
| 2004-06-28 | 319.04 |
| 2004-06-29 | 313.56 |
| 2004-06-30 | 317.89 |
| 2004-07-01 | 321.40 |
| 2004-07-02 | 326.56 |
| 2004-07-05 | . |
| 2004-07-06 | 332.54 |
| 2004-07-07 | 335.60 |
| 2004-07-08 | 337.92 |
| 2004-07-09 | 336.82 |
| 2004-07-12 | 338.86 |
| 2004-07-13 | 338.64 |
| 2004-07-14 | 334.76 |
| 2004-07-15 | 337.42 |
| 2004-07-16 | 341.95 |
| 2004-07-19 | 345.54 |
| 2004-07-20 | 338.39 |
| 2004-07-21 | 333.22 |
| 2004-07-22 | 331.23 |
| 2004-07-23 | 325.97 |
| 2004-07-26 | 323.38 |
| 2004-07-27 | 321.64 |
| 2004-07-28 | 322.65 |
| 2004-07-29 | 323.87 |
| 2004-07-30 | 332.16 |
| 2004-08-02 | 337.29 |
| 2004-08-03 | 336.65 |
| 2004-08-04 | 335.47 |
| 2004-08-05 | 336.85 |
| 2004-08-06 | 341.54 |
| 2004-08-09 | 338.46 |
| 2004-08-10 | 336.38 |
| 2004-08-11 | 337.34 |
| 2004-08-12 | 335.04 |
| 2004-08-13 | 337.08 |
| 2004-08-16 | 340.09 |
| 2004-08-17 | 339.62 |
| 2004-08-18 | 338.27 |
| 2004-08-19 | 343.01 |
| 2004-08-20 | 344.81 |
| 2004-08-23 | 347.17 |
| 2004-08-24 | 338.15 |
| 2004-08-25 | 335.41 |
| 2004-08-26 | 334.43 |
| 2004-08-27 | 336.67 |
| 2004-08-30 | 330.96 |
| 2004-08-31 | 332.80 |
| 2004-09-01 | 333.42 |
| 2004-09-02 | 330.31 |
| 2004-09-03 | 327.97 |
| 2004-09-06 | . |
| 2004-09-07 | 329.71 |
| 2004-09-08 | 327.68 |
| 2004-09-09 | 324.39 |
| 2004-09-10 | 331.54 |
| 2004-09-13 | 328.49 |
| 2004-09-14 | 333.39 |
| 2004-09-15 | 330.06 |
| 2004-09-16 | 334.15 |
| 2004-09-17 | 336.86 |
| 2004-09-20 | 343.46 |
| 2004-09-21 | 343.31 |
| 2004-09-22 | 348.82 |
| 2004-09-23 | 353.86 |
| 2004-09-24 | 348.82 |
| 2004-09-27 | 349.02 |
| 2004-09-28 | 352.18 |
| 2004-09-29 | 361.26 |
| 2004-09-30 | 366.29 |
| 2004-10-01 | 366.34 |
| 2004-10-04 | 372.42 |
| 2004-10-05 | 375.93 |
| 2004-10-06 | 374.52 |
| 2004-10-07 | 380.96 |
| 2004-10-08 | 382.08 |
| 2004-10-11 | 383.27 |
| 2004-10-12 | 381.30 |
| 2004-10-13 | 369.10 |
| 2004-10-14 | 359.65 |
| 2004-10-15 | 364.12 |
| 2004-10-18 | 362.27 |
| 2004-10-19 | 360.04 |
| 2004-10-20 | 356.32 |
| 2004-10-21 | 361.33 |
| 2004-10-22 | 365.22 |
| 2004-10-25 | 364.02 |
| 2004-10-26 | 366.73 |
| 2004-10-27 | 370.25 |
| 2004-10-28 | 373.45 |
| 2004-10-29 | 366.29 |
| 2004-11-01 | 368.15 |
| 2004-11-02 | 368.50 |
| 2004-11-03 | 376.42 |
| 2004-11-04 | 381.26 |
| 2004-11-05 | 382.82 |
| 2004-11-08 | 377.79 |
| 2004-11-09 | 380.38 |
| 2004-11-10 | 382.16 |
| 2004-11-11 | 387.84 |
| 2004-11-12 | 391.24 |
| 2004-11-15 | 396.76 |
| 2004-11-16 | 393.10 |
| 2004-11-17 | 398.36 |
| 2004-11-18 | 399.75 |
| 2004-11-19 | 403.49 |
| 2004-11-22 | 398.77 |
| 2004-11-23 | 410.96 |
| 2004-11-24 | 413.96 |
| 2004-11-25 | . |
| 2004-11-26 | 422.19 |
| 2004-11-29 | 419.00 |
| 2004-11-30 | 415.97 |
| 2004-12-01 | 412.51 |
| 2004-12-02 | 419.77 |
| 2004-12-03 | 414.57 |
| 2004-12-06 | 412.67 |
| 2004-12-07 | 405.85 |
| 2004-12-08 | 388.69 |
| 2004-12-09 | 382.78 |
| 2004-12-10 | 385.75 |
| 2004-12-13 | 393.23 |
| 2004-12-14 | 398.60 |
| 2004-12-15 | 399.00 |
| 2004-12-16 | 398.59 |
| 2004-12-17 | 401.13 |
| 2004-12-20 | 406.75 |
| 2004-12-21 | 409.91 |
| 2004-12-22 | 412.13 |
| 2004-12-23 | 412.47 |
| 2004-12-24 | . |
| 2004-12-27 | 419.33 |
| 2004-12-28 | 419.55 |
| 2004-12-29 | 416.28 |
| 2004-12-30 | 419.76 |
| 2004-12-31 | 419.70 |
| 2005-01-03 | 415.92 |
| 2005-01-04 | 409.14 |
| 2005-01-05 | 403.57 |
| 2005-01-06 | 400.31 |
| 2005-01-07 | 403.53 |
| 2005-01-10 | 405.33 |
| 2005-01-11 | 408.52 |
| 2005-01-12 | 414.53 |
| 2005-01-13 | 412.40 |
| 2005-01-14 | 410.33 |
| 2005-01-17 | . |
| 2005-01-18 | 415.02 |
| 2005-01-19 | 421.27 |
| 2005-01-20 | 416.96 |
| 2005-01-21 | 418.59 |
| 2005-01-24 | 427.01 |
| 2005-01-25 | 426.87 |
| 2005-01-26 | 432.34 |
| 2005-01-27 | 438.97 |
#2005-01-28| 435.91
#2005-01-31| 437.40
#2005-02-01| 442.34
#2005-02-02| 447.21
#2005-02-03| 449.00
#2005-02-04| 446.58
#2005-02-07| 448.92
#2005-02-08| 441.81
#2005-02-09| 436.88
#2005-02-10| 442.63
#2005-02-11| 445.66
#2005-02-14| 454.19
#2005-02-15| 455.93
#2005-02-16| 459.86
#2005-02-17| 471.45
#2005-02-18| 472.40
#2005-02-21| .
#2005-02-22| 474.88
#2005-02-23| 480.12
#2005-02-24| 476.09
#2005-02-25| 481.68
#2005-02-28| 502.77
#2005-03-01| 500.83
#2005-03-02| 492.60
#2005-03-03| 495.12
#2005-03-04| 498.41
#2005-03-07| 505.37
#2005-03-08| 503.53
#2005-03-09| 506.22
#2005-03-10| 502.94
#2005-03-11| 497.61
#2005-03-14| 502.26
#2005-03-15| 496.87
#2005-03-16| 497.08
#2005-03-17| 496.53
#2005-03-18| 500.95
#2005-03-21| 501.03
#2005-03-22| 496.36
#2005-03-23| 479.86
#2005-03-24| 471.03
#2005-03-25| .
#2005-03-28| 469.35
#2005-03-29| 462.54
#2005-03-30| 456.97
#2005-03-31| 463.31
#2005-04-01| 470.71
#2005-04-04| 465.56
#2005-04-05| 464.07
#2005-04-06| 455.23
#2005-04-07| 459.92
#2005-04-08| 470.44
#2005-04-11| 465.38
#2005-04-12| 467.93
#2005-04-13| 469.56
#2005-04-14| 449.53
#2005-04-15| 432.92
#2005-04-18| 423.29
#2005-04-19| 433.76
#2005-04-20| 441.32
#2005-04-21| 440.49
#2005-04-22| 447.22
#2005-04-25| 444.91
#2005-04-26| 440.54
#2005-04-27| 433.26
#2005-04-28| 423.78
#2005-04-29| 420.05
#2005-05-02| 426.59
#2005-05-03| 418.08
#2005-05-04| 421.52
#2005-05-05| 430.94
#2005-05-06| 429.80
#2005-05-09| 436.17
#2005-05-10| 435.15
#2005-05-11| 427.96
#2005-05-12| 420.32
#2005-05-13| 408.93
#2005-05-16| 397.30
#2005-05-17| 399.67
#2005-05-18| 405.01
#2005-05-19| 412.29
#2005-05-20| 403.50
#2005-05-23| 408.32
#2005-05-24| 416.34
#2005-05-25| 414.90
#2005-05-26| 409.82
#2005-05-27| 418.54
#2005-05-30| .
#2005-05-31| 417.55
#2005-06-01| 418.86
#2005-06-02| 428.28
#2005-06-03| 435.09
#2005-06-06| 441.70
#2005-06-07| 440.99
#2005-06-08| 437.34
#2005-06-09| 434.84
#2005-06-10| 432.56
#2005-06-13| 432.13
#2005-06-14| 438.03
#2005-06-15| 442.48
#2005-06-16| 451.97
#2005-06-17| 468.37
#2005-06-20| 467.69
#2005-06-21| 468.64
#2005-06-22| 466.32
#2005-06-23| 456.27
#2005-06-24| 452.02
#2005-06-27| 450.25
#2005-06-28| 457.33
#2005-06-29| 455.09
#2005-06-30| 456.63
#2005-07-01| 449.83
#2005-07-04| .
#2005-07-05| 449.74
#2005-07-06| 450.25
#2005-07-07| 451.35
#2005-07-08| 447.98
#2005-07-11| 459.30
#2005-07-12| 461.70
#2005-07-13| 458.81
#2005-07-14| 463.21
#2005-07-15| 459.70
#2005-07-18| 460.23
#2005-07-19| 451.06
#2005-07-20| 462.45
#2005-07-21| 476.57
#2005-07-22| 482.14
#2005-07-25| 482.71
#2005-07-26| 479.97
#2005-07-27| 478.09
#2005-07-28| 478.95
#2005-07-29| 487.66
#2005-08-01| 489.43
#2005-08-02| 490.62
#2005-08-03| 499.29
#2005-08-04| 504.87
#2005-08-05| 499.28
#2005-08-08| 503.82
#2005-08-09| 509.02
#2005-08-10| 514.39
#2005-08-11| 528.25
#2005-08-12| 534.84
#2005-08-15| 532.50
#2005-08-16| 529.25
#2005-08-17| 519.31
#2005-08-18| 507.04
#2005-08-19| 511.31
#2005-08-22| 525.50
#2005-08-23| 521.23
#2005-08-24| 512.59
#2005-08-25| 500.07
#2005-08-26| 512.39
#2005-08-29| 497.24
#2005-08-30| 501.19
#2005-08-31| 502.74
#2005-09-01| 521.34
#2005-09-02| 521.66
#2005-09-05| .
#2005-09-06| 515.75
#2005-09-07| 523.71
#2005-09-08| 517.41
#2005-09-09| 522.49
#2005-09-12| 523.33
#2005-09-13| 526.02
#2005-09-14| 530.33
#2005-09-15| 531.50
#2005-09-16| 539.75
#2005-09-19| 548.63
#2005-09-20| 554.56
#2005-09-21| 543.83
#2005-09-22| 548.51
#2005-09-23| 543.27
#2005-09-26| 553.79
#2005-09-27| 555.46
#2005-09-28| 553.31
#2005-09-29| 569.78
#2005-09-30| 569.29
#2005-10-03| 567.10
#2005-10-04| 564.57
#2005-10-05| 542.27
#2005-10-06| 528.48
#2005-10-07| 525.81
#2005-10-10| 531.63
#2005-10-11| 520.65
#2005-10-12| 531.07
#2005-10-13| 518.71
#2005-10-14| 513.01
#2005-10-17| 514.77
#2005-10-18| 525.30
#2005-10-19| 509.53
#2005-10-20| 510.26
#2005-10-21| 506.07
#2005-10-24| 498.88
#2005-10-25| 509.57
#2005-10-26| 516.86
#2005-10-27| 519.72
#2005-10-28| 507.49
#2005-10-31| 518.73
#2005-11-01| 520.53
#2005-11-02| 516.24
#2005-11-03| 527.86
#2005-11-04| 520.68
#2005-11-07| 515.87
#2005-11-08| 524.33
#2005-11-09| 519.04
#2005-11-10| 519.16
#2005-11-11| 522.47
#2005-11-14| 530.91
#2005-11-15| 529.22
#2005-11-16| 525.91
#2005-11-17| 530.14
#2005-11-18| 539.20
#2005-11-21| 540.62
#2005-11-22| 536.75
#2005-11-23| 536.14
#2005-11-24| .
#2005-11-25| 543.79
#2005-11-28| 549.62
#2005-11-29| 543.93
#2005-11-30| 545.00
#2005-12-01| 535.94
#2005-12-02| 551.10
#2005-12-05| 557.68
#2005-12-06| 556.80
#2005-12-07| 556.27
#2005-12-08| 551.25
#2005-12-09| 557.35
#2005-12-12| 563.68
#2005-12-13| 557.22
#2005-12-14| 559.66
#2005-12-15| 551.81
#2005-12-16| 545.71
#2005-12-19| 551.66
#2005-12-20| 552.86
#2005-12-21| 560.04
#2005-12-22| 561.66
#2005-12-23| 563.17
#2005-12-26| .
#2005-12-27| 561.78
#2005-12-28| 567.94
#2005-12-29| 576.10
#2005-12-30| 574.28
#2006-01-02| .
#2006-01-03| 585.00
#2006-01-04| 604.62
#2006-01-05| 598.93
#2006-01-06| 596.19
#2006-01-09| 613.15
#2006-01-10| 606.96
#2006-01-11| 610.62
#2006-01-12| 608.22
#2006-01-13| 608.03
#2006-01-16| .
#2006-01-17| 617.30
#2006-01-18| 604.05
#2006-01-19| 619.31
#2006-01-20| 626.14
#2006-01-23| 625.08
#2006-01-24| 631.25
#2006-01-25| 635.50
#2006-01-26| 637.31
#2006-01-27| 653.70
#2006-01-30| 666.79
#2006-01-31| 660.12
#2006-02-01| 661.94
#2006-02-02| 651.56
#2006-02-03| 644.63
#2006-02-06| 646.58
#2006-02-07| 642.37
#2006-02-08| 610.79
#2006-02-09| 617.72
#2006-02-10| 620.07
#2006-02-13| 599.90
#2006-02-14| 604.68
#2006-02-15| 609.28
#2006-02-16| 602.33
#2006-02-17| 597.73
#2006-02-20| .
#2006-02-21| 625.35
#2006-02-22| 618.87
#2006-02-23| 627.33
#2006-02-24| 612.25
#2006-02-27| 617.88
#2006-02-28| 612.66
#2006-03-01| 607.08
#2006-03-02| 617.51
#2006-03-03| 615.18
#2006-03-06| 617.45
#2006-03-07| 600.20
#2006-03-08| 589.70
#2006-03-09| 593.51
#2006-03-10| 582.64
#2006-03-13| 599.55
#2006-03-14| 596.78
#2006-03-15| 602.56
#2006-03-16| 611.11
#2006-03-17| 606.80
#2006-03-20| 615.68
#2006-03-21| 611.79
#2006-03-22| 614.08
#2006-03-23| 617.30
#2006-03-24| 621.51
#2006-03-27| 634.74
#2006-03-28| 640.61
#2006-03-29| 636.29
#2006-03-30| 658.36
#2006-03-31| 666.63
#2006-04-03| 685.76
#2006-04-04| 694.58
#2006-04-05| 705.32
#2006-04-06| 719.81
#2006-04-07| 712.97
#2006-04-10| 706.74
#2006-04-11| 727.78
#2006-04-12| 710.32
#2006-04-13| 706.04
#2006-04-14| .
#2006-04-17| 718.39
#2006-04-18| 733.68
#2006-04-19| 757.00
#2006-04-20| 743.58
#2006-04-21| 731.37
#2006-04-24| 747.42
#2006-04-25| 749.84
#2006-04-26| 759.19
#2006-04-27| 750.80
#2006-04-28| 730.20
#2006-05-01| 756.43
#2006-05-02| 754.34
#2006-05-03| 770.76
#2006-05-04| 749.36
#2006-05-05| 763.39
#2006-05-08| 786.35
#2006-05-09| 783.93
#2006-05-10| 798.44
#2006-05-11| 811.71
#2006-05-12| 804.76
#2006-05-15| 765.46
#2006-05-16| 748.91
#2006-05-17| 748.75
#2006-05-18| 725.31
#2006-05-19| 708.31
#2006-05-22| 677.34
#2006-05-23| 673.95
#2006-05-24| 691.08
#2006-05-25| 679.46
#2006-05-26| 705.29
#2006-05-29| .
#2006-05-30| 727.20
#2006-05-31| 693.84
#2006-06-01| 696.36
#2006-06-02| 698.22
#2006-06-05| 707.37
#2006-06-06| 679.44
#2006-06-07| 674.08
#2006-06-08| 646.84
#2006-06-09| 654.21
#2006-06-12| 651.95
#2006-06-13| 616.41
#2006-06-14| 622.66
#2006-06-15| 631.14
#2006-06-16| 661.73
#2006-06-19| 643.96
#2006-06-20| 632.31
#2006-06-21| 645.36
#2006-06-22| 668.23
#2006-06-23| 657.77
#2006-06-26| 660.38
#2006-06-27| 671.29
#2006-06-28| 648.99
#2006-06-29| 660.59
#2006-06-30| 696.11
#2006-07-03| 702.21
#2006-07-04| .
#2006-07-05| 696.68
#2006-07-06| 701.52
#2006-07-07| 713.31
#2006-07-10| 709.53
#2006-07-11| 706.54
#2006-07-12| 718.41
#2006-07-13| 711.52
#2006-07-14| 685.82
#2006-07-17| 679.51
#2006-07-18| 666.53
#2006-07-19| 662.66
#2006-07-20| 695.89
#2006-07-21| 683.28
#2006-07-24| 666.23
#2006-07-25| 678.55
#2006-07-26| 678.70
#2006-07-27| 695.18
#2006-07-28| 688.14
#2006-07-31| 690.98
#2006-08-01| 685.72
#2006-08-02| 680.38
#2006-08-03| 692.49
#2006-08-04| 688.08
#2006-08-07| 687.79
#2006-08-08| 689.94
#2006-08-09| 682.22
#2006-08-10| 679.48
#2006-08-11| 677.26
#2006-08-14| 672.09
#2006-08-15| 668.64
#2006-08-16| 677.54
#2006-08-17| 689.05
#2006-08-18| 687.79
#2006-08-21| 695.83
#2006-08-22| 704.72
#2006-08-23| 699.67
#2006-08-24| 681.02
#2006-08-25| 674.03
#2006-08-28| 678.69
#2006-08-29| 685.69
#2006-08-30| 683.09
#2006-08-31| 689.46
#2006-09-01| 689.21
#2006-09-04| .
#2006-09-05| 709.22
#2006-09-06| 702.69
#2006-09-07| 691.88
#2006-09-08| 677.80
#2006-09-11| 653.94
#2006-09-12| 624.78
#2006-09-13| 631.66
#2006-09-14| 644.97
#2006-09-15| 631.61
#2006-09-18| 632.91
#2006-09-19| 634.46
#2006-09-20| 620.74
#2006-09-21| 620.77
#2006-09-22| 623.88
#2006-09-25| 621.74
#2006-09-26| 615.69
#2006-09-27| 634.78
#2006-09-28| 639.11
#2006-09-29| 644.00
#2006-10-02| 648.38
#2006-10-03| 645.50
#2006-10-04| 622.01
#2006-10-05| 634.52
#2006-10-06| 632.88
#2006-10-09| 633.39
#2006-10-10| 649.06
#2006-10-11| 653.66
#2006-10-12| 659.64
#2006-10-13| 669.26
#2006-10-16| 688.39
#2006-10-17| 690.63
#2006-10-18| 691.92
#2006-10-19| 692.49
#2006-10-20| 706.20
#2006-10-23| 707.50
#2006-10-24| 701.59
#2006-10-25| 718.03
#2006-10-26| 724.26
#2006-10-27| 718.82
#2006-10-30| 730.97
#2006-10-31| 723.67
#2006-11-01| 729.38
#2006-11-02| 728.92
#2006-11-03| 724.04
#2006-11-06| 728.96
#2006-11-07| 749.38
#2006-11-08| 731.70
#2006-11-09| 725.88
#2006-11-10| 730.85
#2006-11-13| 703.72
#2006-11-14| 705.44
#2006-11-15| 698.31
#2006-11-16| 698.96
#2006-11-17| 699.21
#2006-11-20| 687.11
#2006-11-21| 686.01
#2006-11-22| 709.20
#2006-11-23| .
#2006-11-24| 710.58
#2006-11-27| 714.76
#2006-11-28| 705.00
#2006-11-29| 714.42
#2006-11-30| 725.61
#2006-12-01| 723.35
#2006-12-04| 721.37
#2006-12-05| 726.30
#2006-12-06| 739.36
#2006-12-07| 734.41
#2006-12-08| 723.30
#2006-12-11| 717.60
#2006-12-12| 712.35
#2006-12-13| 713.19
#2006-12-14| 722.59
#2006-12-15| 724.63
#2006-12-18| 715.65
#2006-12-19| 710.62
#2006-12-20| 724.96
#2006-12-21| 710.98
#2006-12-22| 705.61
#2006-12-25| .
#2006-12-26| 704.12
#2006-12-27| 707.60
#2006-12-28| 718.42
#2006-12-29| 720.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 727.68
#2007-01-04| 693.69
#2007-01-05| 680.23
#2007-01-08| 670.74
#2007-01-09| 689.42
#2007-01-10| 670.50
#2007-01-11| 687.36
#2007-01-12| 703.20
#2007-01-15| .
#2007-01-16| 701.33
#2007-01-17| 697.41
#2007-01-18| 701.85
#2007-01-19| 702.13
#2007-01-22| 714.77
#2007-01-23| 718.43
#2007-01-24| 723.39
#2007-01-25| 722.47
#2007-01-26| 717.25
#2007-01-29| 715.50
#2007-01-30| 711.17
#2007-01-31| 714.16
#2007-02-01| 723.74
#2007-02-02| 728.33
#2007-02-05| 721.60
#2007-02-06| 727.43
#2007-02-07| 753.23
#2007-02-08| 747.05
#2007-02-09| 751.33
#2007-02-12| 756.67
#2007-02-13| 762.90
#2007-02-14| 779.54
#2007-02-15| 787.70
#2007-02-16| 784.78
#2007-02-19| .
#2007-02-20| 796.86
#2007-02-21| 787.92
#2007-02-22| 787.52
#2007-02-23| 794.01
#2007-02-26| 812.77
#2007-02-27| 803.53
#2007-02-28| 755.62
#2007-03-01| 756.43
#2007-03-02| 749.93
#2007-03-05| 716.20
#2007-03-06| 733.85
#2007-03-07| 747.97
#2007-03-08| 749.38
#2007-03-09| 752.46
#2007-03-12| 763.58
#2007-03-13| 765.32
#2007-03-14| 741.75
#2007-03-15| 760.77
#2007-03-16| 775.00
#2007-03-19| 791.08
#2007-03-20| 801.42
#2007-03-21| 803.08
#2007-03-22| 822.70
#2007-03-23| 820.26
#2007-03-26| 841.54
#2007-03-27| 841.13
#2007-03-28| 831.56
#2007-03-29| 836.22
#2007-03-30| 839.49
#2007-04-02| 835.86
#2007-04-03| 852.42
#2007-04-04| 873.53
#2007-04-05| 872.25
#2007-04-06| .
#2007-04-09| 869.15
#2007-04-10| 888.14
#2007-04-11| 894.34
#2007-04-12| 891.33
#2007-04-13| 887.61
#2007-04-16| 904.65
#2007-04-17| 900.15
#2007-04-18| 913.04
#2007-04-19| 892.59
#2007-04-20| 899.83
#2007-04-23| 904.23
#2007-04-24| 895.22
#2007-04-25| 901.55
#2007-04-26| 901.09
#2007-04-27| 889.89
#2007-04-30| 893.30
#2007-05-01| 876.29
#2007-05-02| 888.40
#2007-05-03| 890.73
#2007-05-04| 908.44
#2007-05-07| 940.98
#2007-05-08| 935.08
#2007-05-09| 957.72
#2007-05-10| 955.67
#2007-05-11| 941.04
#2007-05-14| 953.39
#2007-05-15| 937.98
#2007-05-16| 931.90
#2007-05-17| 943.84
#2007-05-18| 927.51
#2007-05-21| 936.98
#2007-05-22| 941.78
#2007-05-23| 950.57
#2007-05-24| 931.70
#2007-05-25| 921.39
#2007-05-28| .
#2007-05-29| 951.32
#2007-05-30| 936.59
#2007-05-31| 956.03
#2007-06-01| 974.09
#2007-06-04| 991.93
#2007-06-05| 997.33
#2007-06-06|1001.91
#2007-06-07| 999.23
#2007-06-08| 986.24
#2007-06-11| 983.74
#2007-06-12| 993.09
#2007-06-13| 976.49
#2007-06-14| 997.18
#2007-06-15|1009.99
#2007-06-18|1029.47
#2007-06-19|1040.77
#2007-06-20|1038.50
#2007-06-21|1045.48
#2007-06-22|1051.48
#2007-06-25|1041.38
#2007-06-26|1036.37
#2007-06-27| 999.44
#2007-06-28|1031.29
#2007-06-29|1038.88
#2007-07-02|1048.55
#2007-07-03|1063.87
#2007-07-04| .
#2007-07-05|1092.63
#2007-07-06|1096.10
#2007-07-09|1124.38
#2007-07-10|1122.37
#2007-07-11|1110.09
#2007-07-12|1133.77
#2007-07-13|1147.25
#2007-07-16|1132.36
#2007-07-17|1136.36
#2007-07-18|1121.92
#2007-07-19|1133.51
#2007-07-20|1151.07
#2007-07-23|1153.85
#2007-07-24|1163.03
#2007-07-25|1137.11
#2007-07-26|1104.41
#2007-07-27|1037.05
#2007-07-30|1043.34
#2007-07-31|1059.92
#2007-08-01|1016.89
#2007-08-02|1026.22
#2007-08-03|1033.96
#2007-08-06|1008.67
#2007-08-07|1006.26
#2007-08-08|1041.96
#2007-08-09|1034.63
#2007-08-10| 971.10
#2007-08-13| 976.88
#2007-08-14| 968.10
#2007-08-15| 907.92
#2007-08-16| 852.39
#2007-08-17| 839.28
#2007-08-20| 912.45
#2007-08-21| 925.07
#2007-08-22| 926.07
#2007-08-23| 995.62
#2007-08-24| 976.67
#2007-08-27|1012.39
#2007-08-28|1004.02
#2007-08-29| 977.98
#2007-08-30| 994.61
#2007-08-31|1007.62
#2007-09-03| .
#2007-09-04|1027.77
#2007-09-05|1028.14
#2007-09-06|1044.60
#2007-09-07|1063.13
#2007-09-10|1031.31
#2007-09-11|1043.33
#2007-09-12|1057.14
#2007-09-13|1060.07
#2007-09-14|1080.18
#2007-09-17|1068.19
#2007-09-18|1060.91
#2007-09-19|1134.67
#2007-09-20|1160.90
#2007-09-21|1161.35
#2007-09-24|1212.50
#2007-09-25|1236.30
#2007-09-26|1226.13
#2007-09-27|1244.35
#2007-09-28|1267.57
#2007-10-01|1279.13
#2007-10-02|1299.83
#2007-10-03|1285.43
#2007-10-04|1250.90
#2007-10-05|1273.63
#2007-10-08|1289.75
#2007-10-09|1281.29
#2007-10-10|1305.36
#2007-10-11|1327.88
#2007-10-12|1327.72
#2007-10-15|1337.41
#2007-10-16|1306.56
#2007-10-17|1306.03
#2007-10-18|1340.39
#2007-10-19|1318.98
#2007-10-22|1259.26
#2007-10-23|1293.44
#2007-10-24|1291.25
#2007-10-25|1285.21
#2007-10-26|1327.81
#2007-10-29|1380.46
#2007-10-30|1368.38
#2007-10-31|1371.36
#2007-11-01|1389.08
#2007-11-02|1340.37
#2007-11-05|1311.11
#2007-11-06|1325.86
#2007-11-07|1371.76
#2007-11-08|1326.39
#2007-11-09|1342.43
#2007-11-12|1285.46
#2007-11-13|1299.74
#2007-11-14|1322.91
#2007-11-15|1294.41
#2007-11-16|1274.36
#2007-11-19|1292.75
#2007-11-20|1257.90
#2007-11-21|1233.28
#2007-11-22| .
#2007-11-23|1213.38
#2007-11-26|1280.81
#2007-11-27|1267.44
#2007-11-28|1256.85
#2007-11-29|1278.50
#2007-11-30|1316.84
#2007-12-03|1320.05
#2007-12-04|1295.13
#2007-12-05|1281.49
#2007-12-06|1302.31
#2007-12-07|1321.99
#2007-12-10|1330.87
#2007-12-11|1350.33
#2007-12-12|1325.68
#2007-12-13|1314.39
#2007-12-14|1261.00
#2007-12-17|1205.49
#2007-12-18|1194.56
#2007-12-19|1197.19
#2007-12-20|1181.05
#2007-12-21|1206.62
#2007-12-24|1237.35
#2007-12-25| .
#2007-12-26|1240.69
#2007-12-27|1266.68
#2007-12-28|1263.43
#2007-12-31|1259.12
#2008-01-01| .
#2008-01-02|1269.80
#2008-01-03|1270.66
#2008-01-04|1272.43
#2008-01-07|1236.57
#2008-01-08|1234.22
#2008-01-09|1238.59
#2008-01-10|1246.95
#2008-01-11|1236.02
#2008-01-14|1239.03
#2008-01-15|1241.87
#2008-01-16|1185.78
#2008-01-17|1169.72
#2008-01-18|1133.29
#2008-01-21| .
#2008-01-22| 968.27
#2008-01-23|1042.97
#2008-01-24|1081.29
#2008-01-25|1152.28
#2008-01-28|1154.36
#2008-01-29|1128.35
#2008-01-30|1139.28
#2008-01-31|1175.45
#2008-02-01|1229.89
#2008-02-04|1267.99
#2008-02-05|1251.45
#2008-02-06|1193.28
#2008-02-07|1194.52
#2008-02-08|1189.93
#2008-02-11|1179.91
#2008-02-12|1218.13
#2008-02-13|1212.33
#2008-02-14|1272.19
#2008-02-15|1285.33
#2008-02-18| .
#2008-02-19|1312.13
#2008-02-20|1280.62
#2008-02-21|1305.13
#2008-02-22|1322.13
#2008-02-25|1327.38
#2008-02-26|1323.86
#2008-02-27|1367.99
#2008-02-28|1371.31
#2008-02-29|1362.61
#2008-03-03|1337.22
#2008-03-04|1326.49
#2008-03-05|1341.21
#2008-03-06|1363.80
#2008-03-07|1331.85
#2008-03-10|1266.69
#2008-03-11|1207.34
#2008-03-12|1256.03
#2008-03-13|1253.01
#2008-03-14|1293.67
#2008-03-17|1249.23
#2008-03-18|1220.45
#2008-03-19|1241.70
#2008-03-20|1113.72
#2008-03-21| .
#2008-03-24|1126.60
#2008-03-25|1158.86
#2008-03-26|1194.84
#2008-03-27|1210.05
#2008-03-28|1217.79
#2008-03-31|1207.57
#2008-04-01|1209.65
#2008-04-02|1220.67
#2008-04-03|1259.22
#2008-04-04|1279.97
#2008-04-07|1343.11
#2008-04-08|1338.08
#2008-04-09|1358.99
#2008-04-10|1359.69
#2008-04-11|1357.26
#2008-04-14|1338.48
#2008-04-15|1353.35
#2008-04-16|1396.64
#2008-04-17|1420.99
#2008-04-18|1374.87
#2008-04-21|1437.10
#2008-04-22|1423.59
#2008-04-23|1466.82
#2008-04-24|1448.64
#2008-04-25|1438.97
#2008-04-28|1416.17
#2008-04-29|1407.07
#2008-04-30|1383.11
#2008-05-01|1381.96
#2008-05-02|1403.36
#2008-05-05|1434.12
#2008-05-06|1453.15
#2008-05-07|1479.40
#2008-05-08|1472.18
#2008-05-09|1497.62
#2008-05-12|1511.20
#2008-05-13|1480.12
#2008-05-14|1525.07
#2008-05-15|1529.46
#2008-05-16|1571.40
#2008-05-19|1599.44
#2008-05-20|1592.01
#2008-05-21|1561.76
#2008-05-22|1573.95
#2008-05-23|1569.37
#2008-05-26| .
#2008-05-27|1559.49
#2008-05-28|1515.81
#2008-05-29|1529.24
#2008-05-30|1469.03
#2008-06-02|1511.13
#2008-06-03|1494.83
#2008-06-04|1499.70
#2008-06-05|1440.38
#2008-06-06|1476.56
#2008-06-09|1463.70
#2008-06-10|1422.78
#2008-06-11|1418.79
#2008-06-12|1359.40
#2008-06-13|1401.22
#2008-06-16|1414.95
#2008-06-17|1447.83
#2008-06-18|1471.14
#2008-06-19|1478.25
#2008-06-20|1469.28
#2008-06-23|1463.98
#2008-06-24|1511.45
#2008-06-25|1455.29
#2008-06-26|1460.00
#2008-06-27|1444.89
#2008-06-30|1461.18
#2008-07-01|1454.96
#2008-07-02|1424.07
#2008-07-03|1330.22
#2008-07-04| .
#2008-07-07|1313.13
#2008-07-08|1299.05
#2008-07-09|1313.94
#2008-07-10|1302.82
#2008-07-11|1357.99
#2008-07-14|1348.63
#2008-07-15|1350.11
#2008-07-16|1332.47
#2008-07-17|1294.35
#2008-07-18|1256.04
#2008-07-21|1303.25
#2008-07-22|1322.22
#2008-07-23|1298.27
#2008-07-24|1251.30
#2008-07-25|1225.57
#2008-07-28|1249.38
#2008-07-29|1246.90
#2008-07-30|1259.70
#2008-07-31|1283.40
#2008-08-01|1245.65
#2008-08-04|1220.81
#2008-08-05|1122.16
#2008-08-06|1146.12
#2008-08-07|1143.12
#2008-08-08|1130.26
#2008-08-11|1101.91
#2008-08-12|1091.88
#2008-08-13|1061.77
#2008-08-14|1121.58
#2008-08-15|1093.91
#2008-08-18|1107.01
#2008-08-19|1068.71
#2008-08-20|1113.12
#2008-08-21|1126.28
#2008-08-22|1146.56
#2008-08-25|1150.33
#2008-08-26|1146.74
#2008-08-27|1152.37
#2008-08-28|1180.36
#2008-08-29|1179.12
#2008-09-01| .
#2008-09-02|1103.94
#2008-09-03|1048.51
#2008-09-04|1021.03
#2008-09-05| 978.62
#2008-09-08|1014.39
#2008-09-09| 962.74
#2008-09-10| 922.85
#2008-09-11| 896.53
#2008-09-12| 960.65
#2008-09-15| 953.52
#2008-09-16| 925.96
#2008-09-17| 902.09
#2008-09-18| 899.07
#2008-09-19| 946.26
#2008-09-22|1066.04
#2008-09-23|1029.73
#2008-09-24|1021.78
#2008-09-25| 994.37
#2008-09-26| 969.98
#2008-09-29| 910.12
#2008-09-30| 805.49
#2008-10-01| 856.50
#2008-10-02| 809.29
#2008-10-03| 786.85
#2008-10-06| 692.38
#2008-10-07| 716.87
#2008-10-08| 619.70
#2008-10-09| 650.46
#2008-10-10| 556.93
#2008-10-13| 613.98
#2008-10-14| 670.60
#2008-10-15| 628.47
#2008-10-16| 529.86
#2008-10-17| 528.05
#2008-10-20| 561.08
#2008-10-21| 608.47
#2008-10-22| 573.23
#2008-10-23| 507.82
#2008-10-24| 457.14
#2008-10-27| 449.57
#2008-10-28| 474.34
#2008-10-29| 526.88
#2008-10-30| 573.16
#2008-10-31| 559.40
#2008-11-03| 611.02
#2008-11-04| 612.65
#2008-11-05| 663.90
#2008-11-06| 593.19
#2008-11-07| 560.47
#2008-11-10| 610.98
#2008-11-11| 559.58
#2008-11-12| 539.94
#2008-11-13| 486.74
#2008-11-14| 517.34
#2008-11-17| 494.59
#2008-11-18| 471.06
#2008-11-19| 451.56
#2008-11-20| 391.33
#2008-11-21| 410.37
#2008-11-24| 448.59
#2008-11-25| 488.29
#2008-11-26| 465.15
#2008-11-27| .
#2008-11-28| 518.02
#2008-12-01| 499.81
#2008-12-02| 459.93
#2008-12-03| 468.58
#2008-12-04| 457.19
#2008-12-05| 433.10
#2008-12-08| 466.90
#2008-12-09| 481.42
#2008-12-10| 512.78
#2008-12-11| 519.23
#2008-12-12| 489.02
#2008-12-15| 531.79
#2008-12-16| 526.77
#2008-12-17| 552.35
#2008-12-18| 559.47
#2008-12-19| 530.81
#2008-12-22| 516.76
#2008-12-23| 500.88
#2008-12-24| 508.38
#2008-12-25| .
#2008-12-26| 506.71
#2008-12-29| 520.35
#2008-12-30| 530.01
#2008-12-31| 548.61
#2009-01-01| .
#2009-01-02| 559.38
#2009-01-05| 583.16
#2009-01-06| 589.59
#2009-01-07| 608.19
#2009-01-08| 571.97
#2009-01-09| 581.38
#2009-01-12| 550.63
#2009-01-13| 527.62
#2009-01-14| 530.04
#2009-01-15| 493.47
#2009-01-16| 518.92
#2009-01-19| .
#2009-01-20| 498.21
#2009-01-21| 490.12
#2009-01-22| 499.70
#2009-01-23| 473.89
#2009-01-26| 479.98
#2009-01-27| 510.26
#2009-01-28| 517.53
#2009-01-29| 517.15
#2009-01-30| 501.06
#2009-02-02| 493.53
#2009-02-03| 495.75
#2009-02-04| 496.75
#2009-02-05| 523.11
#2009-02-06| 546.95
#2009-02-09| 579.84
#2009-02-10| 567.40
#2009-02-11| 546.11
#2009-02-12| 547.88
#2009-02-13| 565.18
#2009-02-16| .
#2009-02-17| 532.12
#2009-02-18| 518.91
#2009-02-19| 529.17
#2009-02-20| 519.58
#2009-02-23| 506.75
#2009-02-24| 501.28
#2009-02-25| 499.65
#2009-02-26| 499.06
#2009-02-27| 494.50
#2009-03-02| 478.26
#2009-03-03| 470.89
#2009-03-04| 472.41
#2009-03-05| 486.16
#2009-03-06| 476.41
#2009-03-09| 487.13
#2009-03-10| 500.53
#2009-03-11| 520.27
#2009-03-12| 516.85
#2009-03-13| 545.34
#2009-03-16| 539.94
#2009-03-17| 553.67
#2009-03-18| 535.65
#2009-03-19| 566.08
#2009-03-20| 576.44
#2009-03-23| 604.45
#2009-03-24| 615.28
#2009-03-25| 609.38
#2009-03-26| 620.25
#2009-03-27| 622.04
#2009-03-30| 590.93
#2009-03-31| 595.30
#2009-04-01| 593.71
#2009-04-02| 637.95
#2009-04-03| 648.61
#2009-04-06| 642.29
#2009-04-07| 617.33
#2009-04-08| 597.77
#2009-04-09| 616.70
#2009-04-10| .
#2009-04-13| 625.41
#2009-04-14| 643.56
#2009-04-15| 646.00
#2009-04-16| 644.02
#2009-04-17| 645.11
#2009-04-20| 624.37
#2009-04-21| 602.62
#2009-04-22| 603.91
#2009-04-23| 625.86
#2009-04-24| 630.97
#2009-04-27| 634.10
#2009-04-28| 621.11
#2009-04-29| 636.78
#2009-04-30| 665.29
#2009-05-01| 655.81
#2009-05-04| 690.07
#2009-05-05| 710.04
#2009-05-06| 698.56
#2009-05-07| 743.57
#2009-05-08| 741.31
#2009-05-11| 745.69
#2009-05-12| 730.91
#2009-05-13| 721.23
#2009-05-14| 667.13
#2009-05-15| 687.65
#2009-05-18| 684.05
#2009-05-19| 718.45
#2009-05-20| 731.38
#2009-05-21| 732.83
#2009-05-22| 728.40
#2009-05-25| .
#2009-05-26| 742.05
#2009-05-27| 754.48
#2009-05-28| 741.42
#2009-05-29| 770.90
#2009-06-01| 801.88
#2009-06-02| 837.31
#2009-06-03| 837.87
#2009-06-04| 788.02
#2009-06-05| 837.96
#2009-06-08| 821.46
#2009-06-09| 805.94
#2009-06-10| 838.32
#2009-06-11| 874.41
#2009-06-12| 867.96
#2009-06-15| 827.44
#2009-06-16| 811.73
#2009-06-17| 786.82
#2009-06-18| 773.98
#2009-06-19| 777.99
#2009-06-22| 772.59
#2009-06-23| 736.16
#2009-06-24| 753.42
#2009-06-25| 765.13
#2009-06-26| 772.38
#2009-06-29| 762.85
#2009-06-30| 784.78
#2009-07-01| 768.10
#2009-07-02| 762.36
#2009-07-03| .
#2009-07-06| 720.47
#2009-07-07| 718.84
#2009-07-08| 705.87
#2009-07-09| 704.34
#2009-07-10| 706.31
#2009-07-13| 694.39
#2009-07-14| 735.42
#2009-07-15| 764.62
#2009-07-16| 785.25
#2009-07-17| 787.69
#2009-07-20| 816.01
#2009-07-21| 824.36
#2009-07-22| 835.43
#2009-07-23| 851.89
#2009-07-24| 855.81
#2009-07-27| 874.81
#2009-07-28| 885.55
#2009-07-29| 858.64
#2009-07-30| 866.80
#2009-07-31| 888.18
#2009-08-03| 905.15
#2009-08-04| 923.95
#2009-08-05| 900.03
#2009-08-06| 916.62
#2009-08-07| 900.13
#2009-08-10| 891.33
#2009-08-11| 881.40
#2009-08-12| 885.40
#2009-08-13| 912.75
#2009-08-14| 907.09
#2009-08-17| 864.76
#2009-08-18| 865.95
#2009-08-19| 865.65
#2009-08-20| 876.57
#2009-08-21| 865.88
#2009-08-24| 908.06
#2009-08-25| 897.24
#2009-08-26| 895.56
#2009-08-27| 883.34
#2009-08-28| 900.27
#2009-08-31| 886.21
#2009-09-01| 890.86
#2009-09-02| 867.16
#2009-09-03| 877.20
#2009-09-04| 883.45
#2009-09-07| .
#2009-09-08| 934.05
#2009-09-09| 937.32
#2009-09-10| 940.05
#2009-09-11| 952.10
#2009-09-14| 931.67
#2009-09-15| 938.35
#2009-09-16| 972.15
#2009-09-17| 990.77
#2009-09-18| 966.69
#2009-09-21| 948.68
#2009-09-22| 960.22
#2009-09-23| 972.49
#2009-09-24| 954.31
#2009-09-25| 943.21
#2009-09-28| 927.94
#2009-09-29| 945.33
#2009-09-30| 953.74
#2009-10-01| 941.91
#2009-10-02| 904.23
#2009-10-05| 913.36
#2009-10-06| 938.99
#2009-10-07| 972.94
#2009-10-08| 999.44
#2009-10-09| 998.03
#2009-10-12|1001.37
#2009-10-13|1011.77
#2009-10-14|1029.57
#2009-10-15|1047.59
#2009-10-16|1044.40
#2009-10-19|1050.30
#2009-10-20|1070.86
#2009-10-21|1072.03
#2009-10-22|1060.92
#2009-10-23|1072.85
#2009-10-26|1055.34
#2009-10-27|1025.43
#2009-10-28| 994.73
#2009-10-29| 971.94
#2009-10-30| 979.56
#2009-11-02| 962.87
#2009-11-03| 959.67
#2009-11-04| 975.35
#2009-11-05| 963.77
#2009-11-06| 996.08
#2009-11-09|1023.43
#2009-11-10|1043.16
#2009-11-11|1055.49
#2009-11-12|1063.48
#2009-11-13|1054.28
#2009-11-16|1094.24
#2009-11-17|1087.31
#2009-11-18|1094.55
#2009-11-19|1080.22
#2009-11-20|1062.97
#2009-11-23|1095.32
#2009-11-24|1074.83
#2009-11-25|1096.55
#2009-11-26| .
#2009-11-27|1047.59
#2009-11-30|1080.50
#2009-12-01|1091.32
#2009-12-02|1121.08
#2009-12-03|1129.19
#2009-12-04|1092.35
#2009-12-07|1069.04
#2009-12-08|1067.92
#2009-12-09|1055.43
#2009-12-10|1051.38
#2009-12-11|1058.42
#2009-12-14|1067.29
#2009-12-15|1072.08
#2009-12-16|1058.22
#2009-12-17|1052.43
#2009-12-18|1034.79
#2009-12-21|1037.10
#2009-12-22|1044.54
#2009-12-23|1057.17
#2009-12-24|1069.51
#2009-12-25| .
#2009-12-28|1075.62
#2009-12-29|1100.66
#2009-12-30|1092.81
#2009-12-31|1109.97
#2010-01-01| .
#2010-01-04|1129.89
#2010-01-05|1145.82
#2010-01-06|1168.46
#2010-01-07|1175.27
#2010-01-08|1169.81
#2010-01-11|1207.31
#2010-01-12|1177.46
#2010-01-13|1158.02
#2010-01-14|1183.12
#2010-01-15|1170.17
#2010-01-18| .
#2010-01-19|1156.79
#2010-01-20|1140.39
#2010-01-21|1108.20
#2010-01-22|1081.98
#2010-01-25|1075.21
#2010-01-26|1069.47
#2010-01-27|1035.35
#2010-01-28|1047.27
#2010-01-29|1001.38
#2010-02-01| 985.14
#2010-02-02|1020.14
#2010-02-03|1043.24
#2010-02-04|1012.30
#2010-02-05| 966.01
#2010-02-08| 975.49
#2010-02-09| 980.63
#2010-02-10| 987.44
#2010-02-11|1018.02
#2010-02-12|1028.83
#2010-02-15| .
#2010-02-16|1038.85
#2010-02-17|1067.12
#2010-02-18|1057.23
#2010-02-19|1041.99
#2010-02-22|1075.02
#2010-02-23|1068.10
#2010-02-24|1039.33
#2010-02-25|1009.94
#2010-02-26|1036.24
#2010-03-01|1051.42
#2010-03-02|1063.09
#2010-03-03|1084.63
#2010-03-04|1088.98
#2010-03-05|1104.25
#2010-03-08|1132.54
#2010-03-09|1128.56
#2010-03-10|1131.33
#2010-03-11|1125.38
#2010-03-12|1128.62
#2010-03-15|1113.49
#2010-03-16|1120.46
#2010-03-17|1147.70
#2010-03-18|1145.29
#2010-03-19|1138.43
#2010-03-22|1120.41
#2010-03-23|1134.89
#2010-03-24|1131.77
#2010-03-25|1135.36
#2010-03-26|1126.57
#2010-03-29|1143.80
#2010-03-30|1165.96
#2010-03-31|1149.75
#2010-04-01|1169.15
#2010-04-02| .
#2010-04-05|1168.38
#2010-04-06|1194.29
#2010-04-07|1197.89
#2010-04-08|1183.40
#2010-04-09|1190.94
#2010-04-12|1203.21
#2010-04-13|1178.20
#2010-04-14|1197.13
#2010-04-15|1195.47
#2010-04-16|1180.34
#2010-04-19|1148.50
#2010-04-20|1164.77
#2010-04-21|1166.57
#2010-04-22|1145.33
#2010-04-23|1135.17
#2010-04-26|1141.77
#2010-04-27|1139.95
#2010-04-28|1113.53
#2010-04-29|1102.63
#2010-04-30|1106.00
#2010-05-03|1067.73
#2010-05-04|1022.84
#2010-05-05|1022.17
#2010-05-06| 989.91
#2010-05-07| 966.01
#2010-05-10|1024.20
#2010-05-11| 998.82
#2010-05-12|1003.20
#2010-05-13|1028.08
#2010-05-14|1013.96
#2010-05-17| 958.26
#2010-05-18| 954.73
#2010-05-19| 906.05
#2010-05-20| 867.80
#2010-05-21| 872.96
#2010-05-24| 899.82
#2010-05-25| 849.09
#2010-05-26| 893.58
#2010-05-27| 939.69
#2010-05-28| 953.36
#2010-05-31| .
#2010-06-01| 932.03
#2010-06-02| 914.29
#2010-06-03| 951.67
#2010-06-04| 918.45
#2010-06-07| 871.84
#2010-06-08| 887.59
#2010-06-09| 904.06
#2010-06-10| 930.63
#2010-06-11| 953.19
#2010-06-14| 970.70
#2010-06-15| 966.04
#2010-06-16| 992.07
#2010-06-17| 982.17
#2010-06-18|1000.77
#2010-06-21|1035.43
#2010-06-22|1022.11
#2010-06-23| 995.39
#2010-06-24|1001.93
#2010-06-25| 980.24
#2010-06-28| 982.08
#2010-06-29| 950.18
#2010-06-30| 924.79
#2010-07-01| 902.68
#2010-07-02| 911.36
#2010-07-05| .
#2010-07-06| 923.44
#2010-07-07| 930.30
#2010-07-08| 966.06
#2010-07-09| 977.15
#2010-07-12| 985.24
#2010-07-13| 966.75
#2010-07-14| 990.32
#2010-07-15| 977.05
#2010-07-16| 966.76
#2010-07-19| 945.78
#2010-07-20| 970.92
#2010-07-21| 987.37
#2010-07-22|1001.70
#2010-07-23|1025.90
#2010-07-26|1038.09
#2010-07-27|1039.44
#2010-07-28|1036.51
#2010-07-29|1051.85
#2010-07-30|1046.63
#2010-08-02|1066.42
#2010-08-03|1083.17
#2010-08-04|1078.10
#2010-08-05|1083.17
#2010-08-06|1092.37
#2010-08-09|1103.81
#2010-08-10|1076.67
#2010-08-11|1047.16
#2010-08-12|1026.81
#2010-08-13|1052.56
#2010-08-16|1046.50
#2010-08-17|1062.56
#2010-08-18|1039.46
#2010-08-19|1034.50
#2010-08-20|1012.43
#2010-08-23|1024.05
#2010-08-24|1001.57
#2010-08-25| 982.26
#2010-08-26| 994.85
#2010-08-27|1000.51
#2010-08-30|1022.50
#2010-08-31|1001.75
#2010-09-01|1049.40
#2010-09-02|1060.59
#2010-09-03|1070.85
#2010-09-06| .
#2010-09-07|1080.72
#2010-09-08|1078.13
#2010-09-09|1097.09
#2010-09-10|1092.94
#2010-09-13|1123.10
#2010-09-14|1138.36
#2010-09-15|1150.17
#2010-09-16|1128.48
#2010-09-17|1138.17
#2010-09-20|1149.15
#2010-09-21|1144.13
#2010-09-22|1156.97
#2010-09-23|1159.53
#2010-09-24|1159.99
#2010-09-27|1182.44
#2010-09-28|1180.74
#2010-09-29|1186.16
#2010-09-30|1174.18
#2010-10-01|1187.39
#2010-10-04|1196.37
#2010-10-05|1186.95
#2010-10-06|1231.48
#2010-10-07|1251.87
#2010-10-08|1253.99
#2010-10-11|1273.95
#2010-10-12|1244.73
#2010-10-13|1263.39
#2010-10-14|1301.58
#2010-10-15|1290.33
#2010-10-18|1276.29
#2010-10-19|1248.98
#2010-10-20|1251.56
#2010-10-21|1260.97
#2010-10-22|1261.71
#2010-10-25|1291.74
#2010-10-26|1283.59
#2010-10-27|1239.77
#2010-10-28|1261.99
#2010-10-29|1262.87
#2010-11-01|1284.29
#2010-11-02|1296.11
#2010-11-03|1303.72
#2010-11-04|1348.01
#2010-11-05|1392.53
#2010-11-08|1387.06
#2010-11-09|1388.07
#2010-11-10|1350.10
#2010-11-11|1368.01
#2010-11-12|1347.87
#2010-11-15|1336.99
#2010-11-16|1320.18
#2010-11-17|1292.69
#2010-11-18|1315.45
#2010-11-19|1307.87
#2010-11-22|1316.43
#2010-11-23|1281.81
#2010-11-24|1288.92
#2010-11-25| .
#2010-11-26|1275.08
#2010-11-29|1264.56
#2010-11-30|1252.53
#2010-12-01|1268.63
#2010-12-02|1312.13
#2010-12-03|1341.09
#2010-12-06|1345.51
#2010-12-07|1363.21
#2010-12-08|1337.05
#2010-12-09|1355.31
#2010-12-10|1352.69
#2010-12-13|1368.42
#2010-12-14|1385.98
#2010-12-15|1374.29
#2010-12-16|1364.34
#2010-12-17|1358.41
#2010-12-20|1360.50
#2010-12-21|1383.43
#2010-12-22|1395.55
#2010-12-23|1409.67
#2010-12-24| .
#2010-12-27|1397.97
#2010-12-28|1409.46
#2010-12-29|1407.90
#2010-12-30|1417.84
#2010-12-31|1421.19
#2011-01-03|1412.34
#2011-01-04|1405.26
#2011-01-05|1379.71
#2011-01-06|1378.21
#2011-01-07|1366.02
#2011-01-10|1354.73
#2011-01-11|1340.53
#2011-01-12|1371.48
#2011-01-13|1405.02
#2011-01-14|1387.25
#2011-01-17| .
#2011-01-18|1393.83
#2011-01-19|1415.98
#2011-01-20|1361.00
#2011-01-21|1349.04
#2011-01-24|1365.56
#2011-01-25|1367.74
#2011-01-26|1369.98
#2011-01-27|1370.99
#2011-01-28|1348.85
#2011-01-31|1341.42
#2011-02-01|1370.84
#2011-02-02|1394.16
#2011-02-03|1410.26
#2011-02-04|1427.79
#2011-02-07|1427.17
#2011-02-08|1440.20
#2011-02-09|1429.64
#2011-02-10|1419.61
#2011-02-11|1405.83
#2011-02-14|1429.18
#2011-02-15|1428.94
#2011-02-16|1417.98
#2011-02-17|1431.42
#2011-02-18|1436.63
#2011-02-21| .
#2011-02-22|1405.18
#2011-02-23|1400.36
#2011-02-24|1397.62
#2011-02-25|1407.59
#2011-02-28|1413.78
#2011-03-01|1417.88
#2011-03-02|1412.13
#2011-03-03|1415.60
#2011-03-04|1437.59
#2011-03-07|1425.09
#2011-03-08|1413.13
#2011-03-09|1394.90
#2011-03-10|1338.72
#2011-03-11|1331.42
#2011-03-14|1325.46
#2011-03-15|1261.95
#2011-03-16|1279.32
#2011-03-17|1275.66
#2011-03-18|1325.61
#2011-03-21|1340.89
#2011-03-22|1346.52
#2011-03-23|1344.89
#2011-03-24|1381.02
#2011-03-25|1400.99
#2011-03-28|1389.27
#2011-03-29|1389.39
#2011-03-30|1427.02
#2011-03-31|1451.02
#2011-04-01|1459.91
#2011-04-04|1471.27
#2011-04-05|1485.60
#2011-04-06|1508.49
#2011-04-07|1507.06
#2011-04-08|1527.83
#2011-04-11|1566.29
#2011-04-12|1521.11
#2011-04-13|1520.33
#2011-04-14|1506.51
#2011-04-15|1497.61
#2011-04-18|1482.77
#2011-04-19|1457.39
#2011-04-20|1503.03
#2011-04-21|1526.29
#2011-04-22| .
#2011-04-25|1520.62
#2011-04-26|1529.08
#2011-04-27|1506.20
#2011-04-28|1514.84
#2011-04-29|1494.30
#2011-05-02|1505.94
#2011-05-03|1469.67
#2011-05-04|1444.32
#2011-05-05|1438.11
#2011-05-06|1433.42
#2011-05-09|1433.75
#2011-05-10|1440.68
#2011-05-11|1461.21
#2011-05-12|1403.33
#2011-05-13|1406.50
#2011-05-16|1381.14
#2011-05-17|1388.74
#2011-05-18|1400.54
#2011-05-19|1423.13
#2011-05-20|1406.83
#2011-05-23|1364.76
#2011-05-24|1369.48
#2011-05-25|1352.66
#2011-05-26|1394.48
#2011-05-27|1416.28
#2011-05-30| .
#2011-05-31|1427.27
#2011-06-01|1439.74
#2011-06-02|1397.41
#2011-06-03|1394.57
#2011-06-06|1391.84
#2011-06-07|1385.17
#2011-06-08|1366.61
#2011-06-09|1368.78
#2011-06-10|1367.98
#2011-06-13|1369.94
#2011-06-14|1382.66
#2011-06-15|1374.43
#2011-06-16|1324.71
#2011-06-17|1334.19
#2011-06-20|1308.96
#2011-06-21|1333.56
#2011-06-22|1353.05
#2011-06-23|1323.09
#2011-06-24|1331.69
#2011-06-27|1306.90
#2011-06-28|1318.30
#2011-06-29|1360.69
#2011-06-30|1396.57
#2011-07-01|1400.54
#2011-07-04| .
#2011-07-05|1407.61
#2011-07-06|1417.48
#2011-07-07|1429.09
#2011-07-08|1443.37
#2011-07-11|1409.52
#2011-07-12|1376.35
#2011-07-13|1406.83
#2011-07-14|1407.21
#2011-07-15|1386.20
#2011-07-18|1380.47
#2011-07-19|1395.94
#2011-07-20|1426.06
#2011-07-21|1442.74
#2011-07-22|1449.38
#2011-07-25|1436.62
#2011-07-26|1465.38
#2011-07-27|1463.39
#2011-07-28|1433.42
#2011-07-29|1409.29
#2011-08-01|1436.15
#2011-08-02|1397.69
#2011-08-03|1342.97
#2011-08-04|1315.22
#2011-08-05|1227.01
#2011-08-08|1167.42
#2011-08-09|1165.20
#2011-08-10|1211.31
#2011-08-11|1207.84
#2011-08-12|1225.41
#2011-08-15|1285.66
#2011-08-16|1269.13
#2011-08-17|1294.16
#2011-08-18|1246.55
#2011-08-19|1204.13
#2011-08-22|1200.86
#2011-08-23|1234.38
#2011-08-24|1230.47
#2011-08-25|1236.08
#2011-08-26|1241.41
#2011-08-29|1277.34
#2011-08-30|1287.57
#2011-08-31|1304.49
#2011-09-01|1311.83
#2011-09-02|1281.25
#2011-09-05| .
#2011-09-06|1216.33
#2011-09-07|1260.46
#2011-09-08|1269.04
#2011-09-09|1246.89
#2011-09-12|1184.60
#2011-09-13|1198.07
#2011-09-14|1163.53
#2011-09-15|1189.28
#2011-09-16|1221.53
#2011-09-19|1180.85
#2011-09-20|1173.86
#2011-09-21|1167.87
#2011-09-22|1068.53
#2011-09-23|1030.21
#2011-09-26| 978.11
#2011-09-27|1056.36
#2011-09-28|1054.55
#2011-09-29|1029.17
#2011-09-30|1017.44
#2011-10-03| 973.46
#2011-10-04| 952.02
#2011-10-05| 998.24
#2011-10-06|1050.67
#2011-10-07|1101.94
#2011-10-10|1122.98
#2011-10-11|1130.16
#2011-10-12|1144.68
#2011-10-13|1161.27
#2011-10-14|1162.42
#2011-10-17|1180.52
#2011-10-18|1131.01
#2011-10-19|1136.69
#2011-10-20|1090.92
#2011-10-21|1105.54
#2011-10-24|1156.96
#2011-10-25|1162.12
#2011-10-26|1149.97
#2011-10-27|1233.07
#2011-10-28|1242.98
#2011-10-31|1203.81
#2011-11-01|1139.78
#2011-11-02|1138.74
#2011-11-03|1134.64
#2011-11-04|1180.74
#2011-11-07|1174.59
#2011-11-08|1183.46
#2011-11-09|1184.66
#2011-11-10|1146.15
#2011-11-11|1176.66
#2011-11-14|1168.07
#2011-11-15|1149.67
#2011-11-16|1136.00
#2011-11-17|1134.89
#2011-11-18|1106.17
#2011-11-21|1067.86
#2011-11-22|1058.13
#2011-11-23|1013.53
#2011-11-24| .
#2011-11-25|1004.70
#2011-11-28|1048.32
#2011-11-29|1061.38
#2011-11-30|1087.77
#2011-12-01|1124.21
#2011-12-02|1138.61
#2011-12-05|1154.59
#2011-12-06|1122.50
#2011-12-07|1134.39
#2011-12-08|1129.76
#2011-12-09|1098.13
#2011-12-12|1099.56
#2011-12-13|1076.49
#2011-12-14|1053.56
#2011-12-15|1031.77
#2011-12-16|1046.14
#2011-12-19|1011.00
#2011-12-20|1019.67
#2011-12-21|1050.43
#2011-12-22|1037.43
#2011-12-23|1056.72
#2011-12-26| .
#2011-12-27|1057.24
#2011-12-28|1033.06
#2011-12-29|1025.25
#2011-12-30|1037.39
#2012-01-02| .
#2012-01-03|1068.42
#2012-01-04|1096.11
#2012-01-05|1073.79
#2012-01-06|1060.40
#2012-01-09|1059.89
#2012-01-10|1088.10
#2012-01-11|1102.21
#2012-01-12|1108.78
#2012-01-13|1113.12
#2012-01-16| .
#2012-01-17|1131.31
#2012-01-18|1143.07
#2012-01-19|1154.70
#2012-01-20|1168.69
#2012-01-23|1174.45
#2012-01-24|1162.23
#2012-01-25|1169.58
#2012-01-26|1188.72
#2012-01-27|1202.61
#2012-01-30|1193.69
#2012-01-31|1193.63
#2012-02-01|1189.56
#2012-02-02|1212.98
#2012-02-03|1215.10
#2012-02-06|1231.45
#2012-02-07|1229.52
#2012-02-08|1233.27
#2012-02-09|1224.17
#2012-02-10|1191.76
#2012-02-13|1210.77
#2012-02-14|1186.70
#2012-02-15|1186.15
#2012-02-16|1159.62
#2012-02-17|1157.57
#2012-02-20| .
#2012-02-21|1196.20
#2012-02-22|1190.93
#2012-02-23|1192.94
#2012-02-24|1196.79
#2012-02-27|1186.59
#2012-02-28|1188.49
#2012-02-29|1206.59
#2012-03-01|1182.43
#2012-03-02|1183.34
#2012-03-05|1165.32
#2012-03-06|1125.96
#2012-03-07|1101.52
#2012-03-08|1116.43
#2012-03-09|1138.07
#2012-03-12|1124.91
#2012-03-13|1140.94
#2012-03-14|1142.50
#2012-03-15|1137.15
#2012-03-16|1138.54
#2012-03-19|1149.91
#2012-03-20|1130.73
#2012-03-21|1113.94
#2012-03-22|1108.72
#2012-03-23|1103.70
#2012-03-26|1107.17
#2012-03-27|1112.46
#2012-03-28|1109.79
#2012-03-29|1095.73
#2012-03-30|1107.07
#2012-04-02|1121.91
#2012-04-03|1120.05
#2012-04-04|1092.74
#2012-04-05|1086.86
#2012-04-06| .
#2012-04-09|1087.23
#2012-04-10|1078.47
#2012-04-11|1067.24
#2012-04-12|1089.49
#2012-04-13|1103.10
#2012-04-16|1089.05
#2012-04-17|1087.06
#2012-04-18|1111.61
#2012-04-19|1114.49
#2012-04-20|1117.46
#2012-04-23|1101.04
#2012-04-24|1089.18
#2012-04-25|1092.31
#2012-04-26|1095.21
#2012-04-27|1097.28
#2012-04-30|1108.82
#2012-05-01|1107.38
#2012-05-02|1108.10
#2012-05-03|1098.59
#2012-05-04|1077.38
#2012-05-07|1035.55
#2012-05-08|1026.76
#2012-05-09| 998.07
#2012-05-10|1023.16
#2012-05-11|1011.81
#2012-05-14|1002.06
#2012-05-15| 979.71
#2012-05-16| 936.64
#2012-05-17| 944.86
#2012-05-18| 906.57
#2012-05-21| 920.72
#2012-05-22| 934.63
#2012-05-23| 901.54
#2012-05-24| 904.71
#2012-05-25| 896.67
#2012-05-28| .
#2012-05-29| 939.37
#2012-05-30| 917.29
#2012-05-31| 909.64
#2012-06-01| 890.45
#2012-06-04| 869.43
#2012-06-05| 888.76
#2012-06-06| 905.94
#2012-06-07| 921.28
#2012-06-08| 909.97
#2012-06-11| 914.77
#2012-06-12| 908.57
#2012-06-13| 918.08
#2012-06-14| 911.20
#2012-06-15| 923.49
#2012-06-18| 950.03
#2012-06-19| 956.34
#2012-06-20| 959.65
#2012-06-21| 934.87
#2012-06-22| 909.44
#2012-06-25| 893.32
#2012-06-26| 887.29
#2012-06-27| 887.06
#2012-06-28| 885.18
#2012-06-29| 925.50
#2012-07-02| 935.06
#2012-07-03| 940.55
#2012-07-04| .
#2012-07-05| 963.04
#2012-07-06| 947.60
#2012-07-09| 918.65
#2012-07-10| 908.60
#2012-07-11| 907.24
#2012-07-12| 871.58
#2012-07-13| 881.15
#2012-07-16| 893.25
#2012-07-17| 896.54
#2012-07-18| 884.39
#2012-07-19| 914.33
#2012-07-20| 914.68
#2012-07-23| 874.53
#2012-07-24| 880.78
#2012-07-25| 879.79
#2012-07-26| 891.50
#2012-07-27| 913.28
#2012-07-30| 923.22
#2012-07-31| 934.66
#2012-08-01| 929.25
#2012-08-02| 935.67
#2012-08-03| 918.93
#2012-08-06| 942.54
#2012-08-07| 948.83
#2012-08-08| 956.24
#2012-08-09| 972.69
#2012-08-10| 968.11
#2012-08-13| 975.68
#2012-08-14| 972.80
#2012-08-15| 961.56
#2012-08-16| 965.84
#2012-08-17| 967.79
#2012-08-20| 967.35
#2012-08-21| 976.90
#2012-08-22| 968.53
#2012-08-23| 983.63
#2012-08-24| 960.41
#2012-08-27| 959.93
#2012-08-28| 955.65
#2012-08-29| 940.72
#2012-08-30| 908.27
#2012-08-31| 905.61
#2012-09-03| .
#2012-09-04| 899.84
#2012-09-05| 877.38
#2012-09-06| 900.70
#2012-09-07| 932.36
#2012-09-10| 952.65
#2012-09-11| 959.02
#2012-09-12| 971.72
#2012-09-13| 965.38
#2012-09-14|1006.46
#2012-09-17|1019.36
#2012-09-18|1013.50
#2012-09-19|1027.56
#2012-09-20|1007.26
#2012-09-21|1010.59
#2012-09-24| 993.12
#2012-09-25| 985.46
#2012-09-26| 963.29
#2012-09-27| 980.35
#2012-09-28| 981.75
#2012-10-01| 981.91
#2012-10-02| 986.44
#2012-10-03| 974.55
#2012-10-04| 969.25
#2012-10-05| 987.18
#2012-10-08| 978.97
#2012-10-09| 987.20
#2012-10-10| 989.23
#2012-10-11| 983.17
#2012-10-12| 987.48
#2012-10-15| 976.78
#2012-10-16| 975.16
#2012-10-17|1000.80
#2012-10-18|1029.87
#2012-10-19|1035.43
#2012-10-22|1021.17
#2012-10-23|1017.77
#2012-10-24|1011.37
#2012-10-25|1010.55
#2012-10-26| 995.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1006.05
#2012-11-01| 995.86
#2012-11-02|1004.81
#2012-11-05|1011.25
#2012-11-06|1016.75
#2012-11-07|1023.97
#2012-11-08|1013.91
#2012-11-09|1005.17
#2012-11-12|1004.16
#2012-11-13| 986.77
#2012-11-14| 979.06
#2012-11-15| 953.16
#2012-11-16| 948.72
#2012-11-19| 963.31
#2012-11-20| 974.26
#2012-11-21| 964.54
#2012-11-22| .
#2012-11-23| 980.49
#2012-11-26| 989.47
#2012-11-27| 996.29
#2012-11-28| 985.66
#2012-11-29| 990.96
#2012-11-30|1000.00
#2012-12-03| 998.24
#2012-12-04| 992.49
#2012-12-05| 990.98
#2012-12-06| 996.13
#2012-12-07|1001.73
#2012-12-10|1011.96
#2012-12-11|1026.29
#2012-12-12|1034.43
#2012-12-13|1038.30
#2012-12-14|1041.02
#2012-12-17|1045.33
#2012-12-18|1057.24
#2012-12-19|1060.36
#2012-12-20|1055.23
#2012-12-21|1040.49
#2012-12-24|1037.08
#2012-12-25|1037.08
#2012-12-26|1035.28
#2012-12-27|1042.50
#2012-12-28|1056.20
#2012-12-31|1048.94
#2013-01-01|1048.94
#2013-01-02|1087.08
#2013-01-03|1107.81
#2013-01-04|1086.39
#2013-01-07|1085.06
#2013-01-08|1074.78
#2013-01-09|1078.46
#2013-01-10|1082.35
#2013-01-11|1064.96
#2013-01-14|1067.22
#2013-01-15|1064.67
#2013-01-16|1060.95
#2013-01-17|1057.52
#2013-01-18|1061.75
#2013-01-21|1064.00
#2013-01-22|1069.34
#2013-01-23|1075.90
#2013-01-24|1067.22
#2013-01-25|1058.71
#2013-01-28|1055.57
#2013-01-29|1061.60
#2013-01-30|1068.83
#2013-01-31|1064.65
#2013-02-01|1072.27
#2013-02-04|1075.08
#2013-02-05|1057.47
#2013-02-06|1058.10
#2013-02-07|1061.05
#2013-02-08|1074.86
#2013-02-11|1066.09
#2013-02-12|1064.61
#2013-02-13|1080.59
#2013-02-14|1104.67
#2013-02-15|1087.77
#2013-02-18|1084.45
#2013-02-19|1091.36
#2013-02-20|1072.47
#2013-02-21|1030.79
#2013-02-22|1037.50
#2013-02-25|1034.33
#2013-02-26|1015.61
#2013-02-27|1021.77
#2013-02-28|1035.54
#2013-03-01|1018.19
#2013-03-04| 999.84
#2013-03-05| 993.55
#2013-03-06|1006.56
#2013-03-07|1006.02
#2013-03-08|1011.74
#2013-03-11| .
#2013-03-12|1004.15
#2013-03-13|1008.57
#2013-03-14| 992.39
#2013-03-15|1004.90
#2013-03-18| 982.16
#2013-03-19| 976.73
#2013-03-20| 958.62
#2013-03-21| 962.15
#2013-03-22| 961.73
#2013-03-25| 962.87
#2013-03-26| 951.03
#2013-03-27| 954.69
#2013-03-28| 940.30
#2013-03-29| .
#2013-04-01| 939.31
#2013-04-02| 936.58
#2013-04-03| 919.06
#2013-04-04| 890.02
#2013-04-05| 900.94
#2013-04-08| 910.07
#2013-04-09| 937.01
#2013-04-10| 958.94
#2013-04-11| 952.63
#2013-04-12| 945.00
#2013-04-15| 896.26
#2013-04-16| 880.35
#2013-04-17| 873.08
#2013-04-18| 831.96
#2013-04-19| 858.38
#2013-04-22| 868.44
#2013-04-23| 851.55
#2013-04-24| 859.14
#2013-04-25| 863.75
#2013-04-26| 881.67
#2013-04-29| 882.98
#2013-04-30| 888.13
#2013-05-01| 867.00
#2013-05-02| 849.19
#2013-05-03| 858.40
#2013-05-06| 877.14
#2013-05-07| 891.68
#2013-05-08| 915.11
#2013-05-09| 921.65
#2013-05-10| 910.05
#2013-05-13| 897.79
#2013-05-14| 891.81
#2013-05-15| 869.90
#2013-05-16| 853.51
#2013-05-17| 852.88
#2013-05-20| 862.59
#2013-05-21| 864.99
#2013-05-22| 863.93
#2013-05-23| 853.94
#2013-05-24| 844.75
#2013-05-27| 827.32
#2013-05-28| 824.94
#2013-05-29| 845.84
#2013-05-30| 841.30
#2013-05-31| 843.49
#2013-06-03| 839.98
#2013-06-04| 842.71
#2013-06-05| 821.46
#2013-06-06| 813.74
#2013-06-07| 789.80
#2013-06-10| 786.42
#2013-06-11| 782.31
#2013-06-12| 785.53
#2013-06-13| 772.33
#2013-06-14| 793.63
#2013-06-17| 785.26
#2013-06-18| 773.18
#2013-06-19| 787.83
#2013-06-20| 736.06
#2013-06-21| 739.55
#2013-06-24| 719.86
#2013-06-25| 705.06
#2013-06-26| 726.39
#2013-06-27| 725.53
#2013-06-28| 715.11
#2013-07-01| 712.29
#2013-07-02| 734.43
#2013-07-03| 707.79
#2013-07-04| 725.77
#2013-07-05| 722.76
#2013-07-08| 710.82
#2013-07-09| 723.68
#2013-07-10| 729.53
#2013-07-11| 754.36
#2013-07-12| 759.22
#2013-07-15| 758.55
#2013-07-16| 771.37
#2013-07-17| 785.01
#2013-07-18| 779.45
#2013-07-19| 773.03
#2013-07-22| 785.50
#2013-07-23| 793.42
#2013-07-24| 798.57
#2013-07-25| 792.67
#2013-07-26| 793.25
#2013-07-29| 787.18
#2013-07-30| 782.36
#2013-07-31| 770.13
#2013-08-01| 774.98
#2013-08-02| 784.06
#2013-08-05| 784.37
#2013-08-06| 788.69
#2013-08-07| 770.90
#2013-08-08| 789.32
#2013-08-09| 811.11
#2013-08-12| 833.87
#2013-08-13| 832.03
#2013-08-14| 834.41
#2013-08-15| 833.55
#2013-08-16| 836.09
#2013-08-19| 834.12
#2013-08-20| 817.54
#2013-08-21| 804.14
#2013-08-22| 798.16
#2013-08-23| 811.45
#2013-08-26| 816.30
#2013-08-27| 807.11
#2013-08-28| 788.78
#2013-08-29| 791.00
#2013-08-30| 796.03
#2013-09-02| 813.57
#2013-09-03| 829.79
#2013-09-04| 837.66
#2013-09-05| 827.74
#2013-09-06| 831.29
#2013-09-09| 845.59
#2013-09-10| 858.58
#2013-09-11| 871.52
#2013-09-12| 868.99
#2013-09-13| 853.38
#2013-09-16| 868.28
#2013-09-17| 863.21
#2013-09-18| 855.92
#2013-09-19| 886.71
#2013-09-20| 872.28
#2013-09-23| 868.58
#2013-09-24| 857.95
#2013-09-25| 859.70
#2013-09-26| 865.09
#2013-09-27| 860.38
#2013-09-30| 850.15
#2013-10-01| 845.13
#2013-10-02| 838.54
#2013-10-03| 846.55
#2013-10-04| 845.26
#2013-10-07| 833.34
#2013-10-08| 835.56
#2013-10-09| 837.26
#2013-10-10| 833.65
#2013-10-11| 846.82
#2013-10-14| 842.98
#2013-10-15| 857.61
#2013-10-16| 864.94
#2013-10-17| 872.95
#2013-10-18| 878.85
#2013-10-21| 889.14
#2013-10-22| 905.50
#2013-10-23| 907.29
#2013-10-24| 900.94
#2013-10-25| 900.77
#2013-10-28| 908.89
#2013-10-29| 892.97
#2013-10-30| 890.85
#2013-10-31| 889.00
#2013-11-01| 879.31
#2013-11-04| 885.08
#2013-11-05| 896.41
#2013-11-06| 905.53
#2013-11-07| 896.55
#2013-11-08| 880.63
#2013-11-11| 880.08
#2013-11-12| 882.69
#2013-11-13| 873.08
#2013-11-14| 881.05
#2013-11-15| 887.83
#2013-11-18| 891.59
#2013-11-19| 890.03
#2013-11-20| 880.02
#2013-11-21| 862.02
#2013-11-22| 859.34
#2013-11-25| 860.51
#2013-11-26| 854.64
#2013-11-27| 837.58
#2013-11-28| 836.80
#2013-11-29| 847.02
#2013-12-02| 838.03
#2013-12-03| 828.16
#2013-12-04| 824.32
#2013-12-05| 825.28
#2013-12-06| 831.92
#2013-12-09| 830.98
#2013-12-10| 833.36
#2013-12-11| 817.40
#2013-12-12| 794.25
#2013-12-13| 801.50
#2013-12-16| 800.12
#2013-12-17| 793.86
#2013-12-18| 794.35
#2013-12-19| 812.60
#2013-12-20| 828.39
#2013-12-23| 830.73
#2013-12-24| 831.50
#2013-12-25| 831.50
#2013-12-26| 827.50
#2013-12-27| 834.47
#2013-12-30| 846.69
#2013-12-31| 848.97
#2014-01-01| 848.97
#2014-01-02| 857.68
#2014-01-03| 855.01
#2014-01-06| 847.38
#2014-01-07| 831.64
#2014-01-08| 828.46
#2014-01-09| 823.66
#2014-01-10| 819.11
#2014-01-13| 830.99
#2014-01-14| 817.41
#2014-01-15| 812.67
#2014-01-16| 822.12
#2014-01-17| 838.04
#2014-01-20| 843.82
#2014-01-21| 840.09
#2014-01-22| 837.22
#2014-01-23| 817.90
#2014-01-24| 813.04
#2014-01-27| 815.56
#2014-01-28| 804.98
#2014-01-29| 815.05
#2014-01-30| 812.30
#2014-01-31| 808.78
#2014-02-03| 813.82
#2014-02-04| 805.39
#2014-02-05| 804.75
#2014-02-06| 818.98
#2014-02-07| 829.47
#2014-02-10| 840.10
#2014-02-11| 850.09
#2014-02-12| 863.62
#2014-02-13| 860.19
#2014-02-14| 872.95
#2014-02-17| 885.64
#2014-02-18| 898.81
#2014-02-19| 892.41
#2014-02-20| 882.48
#2014-02-21| 891.13
#2014-02-24| 899.87
#2014-02-25| 893.64
#2014-02-26| 875.94
#2014-02-27| 868.97
#2014-02-28| 869.35
#2014-03-03| 863.06
#2014-03-04| 863.19
#2014-03-05| 875.33
#2014-03-06| 884.23
#2014-03-07| 886.88
#2014-03-10| 843.18
#2014-03-11| 836.89
#2014-03-12| 835.31
#2014-03-13| 857.52
#2014-03-14| 836.25
#2014-03-17| 838.40
#2014-03-18| 848.56
#2014-03-19| 842.93
#2014-03-20| 819.14
#2014-03-21| 832.16
#2014-03-24| 839.03
#2014-03-25| 840.64
#2014-03-26| 859.43
#2014-03-27| 851.31
#2014-03-28| 853.72
#2014-03-31| 863.63
#2014-04-01| 868.20
#2014-04-02| 875.15
#2014-04-03| 874.55
#2014-04-04| 885.17
#2014-04-07| 883.45
#2014-04-08| 894.75
#2014-04-09| 907.99
#2014-04-10| 907.44
#2014-04-11| 897.37
#2014-04-14| 891.19
#2014-04-15| 892.15
#2014-04-16| 894.07
#2014-04-17| 893.77
#2014-04-18| 892.60
#2014-04-21| 893.96
#2014-04-22| 892.18
#2014-04-23| 887.31
#2014-04-24| 889.27
#2014-04-25| 890.62
#2014-04-28| 880.17
#2014-04-29| 870.68
#2014-04-30| 875.63
#2014-05-01| 866.29
#2014-05-02| 860.78
#2014-05-05| 870.43
#2014-05-06| 879.67
#2014-05-07| 865.16
#2014-05-08| 879.47
#2014-05-09| 871.22
#2014-05-12| 867.74
#2014-05-13| 885.35
#2014-05-14| 890.86
#2014-05-15| 888.09
#2014-05-16| 881.31
#2014-05-19| 863.50
#2014-05-20| 857.12
#2014-05-21| 845.86
#2014-05-22| 861.84
#2014-05-23| 860.47
#2014-05-26| 865.88
#2014-05-27| 866.70
#2014-05-28| 867.72
#2014-05-29| 862.29
#2014-05-30| 851.85
#2014-06-02| 843.57
#2014-06-03| 839.17
#2014-06-04| 836.58
#2014-06-05| 840.32
#2014-06-06| 843.02
#2014-06-09| 843.83
#2014-06-10| 846.80
#2014-06-11| 843.22
#2014-06-12| 837.57
#2014-06-13| 824.41
#2014-06-16| 831.85
#2014-06-17| 819.98
#2014-06-18| 822.84
#2014-06-19| 852.45
#2014-06-20| 842.56
#2014-06-23| 858.48
#2014-06-24| 852.62
#2014-06-25| 846.59
#2014-06-26| 857.09
#2014-06-27| 858.59
#2014-06-30| 848.49
#2014-07-01| 858.08
#2014-07-02| 869.98
#2014-07-03| 875.01
#2014-07-04| 882.48
#2014-07-07| 882.48
#2014-07-08| 883.14
#2014-07-09| 877.53
#2014-07-10| 880.98
#2014-07-11| 883.20
#2014-07-14| 887.15
#2014-07-15| 887.00
#2014-07-16| 895.21
#2014-07-17| 906.35
#2014-07-18| 905.56
#2014-07-21| 901.96
#2014-07-22| 910.90
#2014-07-23| 924.89
#2014-07-24| 922.61
#2014-07-25| 918.14
#2014-07-28| 921.58
#2014-07-29| 921.86
#2014-07-30| 917.86
#2014-07-31| 909.60
#2014-08-01| 900.43
#2014-08-04| 901.01
#2014-08-05| 892.34
#2014-08-06| 896.41
#2014-08-07| 897.88
#2014-08-08| 885.55
#2014-08-11| 887.70
#2014-08-12| 901.40
#2014-08-13| 896.52
#2014-08-14| 895.12
#2014-08-15| 906.41
#2014-08-18| 910.63
#2014-08-19| 922.48
#2014-08-20| 899.63
#2014-08-21| 896.72
#2014-08-22| 892.74
#2014-08-25| 879.20
#2014-08-26| 879.43
#2014-08-27| 885.18
#2014-08-28| 876.54
#2014-08-29| 873.68
#2014-09-01| 872.80
#2014-09-02| 870.87
#2014-09-03| 874.30
#2014-09-04| 871.03
#2014-09-05| 859.99
#2014-09-08| 854.73
#2014-09-09| 855.18
#2014-09-10| 842.30
#2014-09-11| 830.65
#2014-09-12| 829.94
#2014-09-15| 826.31
#2014-09-16| 826.18
#2014-09-17| 829.68
#2014-09-18| 817.60
#2014-09-19| 810.17
#2014-09-22| 787.48
#2014-09-23| 789.87
#2014-09-24| 789.26
#2014-09-25| 786.34
#2014-09-26| 770.03
#2014-09-29| 755.89
#2014-09-30| 759.66
#2014-10-01| 755.41
#2014-10-02| 757.00
#2014-10-03| 742.82
#2014-10-06| 734.13
#2014-10-07| 753.57
#2014-10-08| 738.14
#2014-10-09| 752.77
#2014-10-10| 721.81
#2014-10-13| 730.14
#2014-10-14| 749.00
#2014-10-15| 757.55
#2014-10-16| 744.50
#2014-10-17| 744.13
#2014-10-20| 754.17
#2014-10-21| 756.04
#2014-10-22| 769.60
#2014-10-23| 753.46
#2014-10-24| 757.38
#2014-10-27| 755.68
#2014-10-28| 749.67
#2014-10-29| 765.15
#2014-10-30| 753.64
#2014-10-31| 757.85
#2014-11-03| 740.28
#2014-11-04| 748.25
#2014-11-05| 731.93
#2014-11-06| 726.26
#2014-11-07| 741.55
#2014-11-10| 751.88
#2014-11-11| 742.57
#2014-11-12| 731.99
#2014-11-13| 733.74
#2014-11-14| 734.60
#2014-11-17| 734.21
#2014-11-18| 732.81
#2014-11-19| 712.25
#2014-11-20| 694.18
#2014-11-21| 698.66
#2014-11-24| 718.80
#2014-11-25| 698.19
#2014-11-26| 707.00
#2014-11-27| 699.13
#2014-11-28| 683.96
#2014-12-01| 641.76
#2014-12-02| 660.29
#2014-12-03| 661.41
#2014-12-04| 671.41
#2014-12-05| 655.70
#2014-12-08| 650.76
#2014-12-09| 631.83
#2014-12-10| 638.11
#2014-12-11| 624.92
#2014-12-12| 614.44
#2014-12-15| 608.08
#2014-12-16| 594.83
#2014-12-17| 594.79
#2014-12-18| 609.36
#2014-12-19| 627.49
#2014-12-22| 645.69
#2014-12-23| 621.35
#2014-12-24| 623.88
#2014-12-25| 623.88
#2014-12-26| 624.42
#2014-12-29| 644.22
#2014-12-30| 643.32
#2014-12-31| 642.63
#2015-01-01| 642.63
#2015-01-02| 644.25
#2015-01-05| 644.55
#2015-01-06| 627.57
#2015-01-07| 620.85
#2015-01-08| 630.94
#2015-01-09| 652.71
#2015-01-12| 640.46
#2015-01-13| 632.58
#2015-01-14| 614.70
#2015-01-15| 609.15
#2015-01-16| 609.15
#2015-01-19| 619.78
#2015-01-20| 614.87
#2015-01-21| 626.11
#2015-01-22| 634.36
#2015-01-23| 631.03
#2015-01-26| 629.20
#2015-01-27| 623.74
#2015-01-28| 626.94
#2015-01-29| 614.11
#2015-01-30| 618.27
#2015-02-02| 625.93
#2015-02-03| 632.22
#2015-02-04| 661.42
#2015-02-05| 659.54
#2015-02-06| 661.25
#2015-02-09| 657.12
#2015-02-10| 655.16
#2015-02-11| 641.00
#2015-02-12| 637.63
#2015-02-13| 671.16
#2015-02-16| 676.32
#2015-02-17| 678.78
#2015-02-18| 683.52
#2015-02-19| 677.71
#2015-02-20| 678.13
#2015-02-23| 673.20
#2015-02-24| 684.26
#2015-02-25| 699.05
#2015-02-26| 693.97
#2015-02-27| 697.64
#2015-03-02| 702.82
#2015-03-03| 695.51
#2015-03-04| 688.15
#2015-03-05| 681.09
#2015-03-06| 667.28
#2015-03-09| 652.67
#2015-03-10| 640.39
#2015-03-11| 624.88
#2015-03-12| 633.35
#2015-03-13| 622.57
#2015-03-16| 620.10
#2015-03-17| 620.98
#2015-03-18| 626.65
#2015-03-19| 633.61
#2015-03-20| 645.28
#2015-03-23| 659.31
#2015-03-24| 666.70
#2015-03-25| 663.71
#2015-03-26| 655.70
#2015-03-27| 647.90
#2015-03-30| 627.37
#2015-03-31| 641.43
#2015-04-01| 626.19
#2015-04-02| 622.27
#2015-04-03| 627.73
#2015-04-06| 629.42
#2015-04-07| 633.73
#2015-04-08| 646.86
#2015-04-09| 637.68
#2015-04-10| 635.25
#2015-04-13| 614.64
#2015-04-14| 616.81
#2015-04-15| 620.80
#2015-04-16| 643.49
#2015-04-17| 636.09
#2015-04-20| 628.71
#2015-04-21| 642.95
#2015-04-22| 640.74
#2015-04-23| 652.03
#2015-04-24| 673.95
#2015-04-27| 691.16
#2015-04-28| 700.13
#2015-04-29| 695.25
#2015-04-30| 676.24
#2015-05-01| 682.88
#2015-05-04| 700.72
#2015-05-05| 696.72
#2015-05-06| 700.31
#2015-05-07| 681.64
#2015-05-08| 673.50
#2015-05-11| 681.51
#2015-05-12| 698.74
#2015-05-13| 710.22
#2015-05-14| 697.76
#2015-05-15| 703.26
#2015-05-18| 670.81
#2015-05-19| 654.47
#2015-05-20| 637.37
#2015-05-21| 645.54
#2015-05-22| 643.17
#2015-05-25| 649.55
#2015-05-26| 648.96
#2015-05-27| 639.76
#2015-05-28| 630.76
#2015-05-29| 639.73
#2015-06-01| 629.27
#2015-06-02| 625.49
#2015-06-03| 632.77
#2015-06-04| 611.34
#2015-06-05| 607.30
#2015-06-08| 607.74
#2015-06-09| 604.98
#2015-06-10| 612.99
#2015-06-11| 623.32
#2015-06-12| 619.97
#2015-06-15| 620.01
#2015-06-16| 613.23
#2015-06-17| 611.26
#2015-06-18| 619.04
#2015-06-19| 620.87
#2015-06-22| 620.38
#2015-06-23| 623.83
#2015-06-24| 617.23
#2015-06-25| 616.19
#2015-06-26| 590.97
#2015-06-29| 581.11
#2015-06-30| 586.32
#2015-07-01| 578.92
#2015-07-02| 583.78
#2015-07-03| 564.72
#2015-07-06| 554.86
#2015-07-07| 552.07
#2015-07-08| 535.02
#2015-07-09| 543.39
#2015-07-10| 552.74
#2015-07-13| 545.95
#2015-07-14| 565.44
#2015-07-15| 561.66
#2015-07-16| 563.00
#2015-07-17| 560.26
#2015-07-20| 554.73
#2015-07-21| 556.91
#2015-07-22| 542.58
#2015-07-23| 531.62
#2015-07-24| 519.82
#2015-07-27| 525.10
#2015-07-28| 522.98
#2015-07-29| 531.35
#2015-07-30| 537.37
#2015-07-31| 540.94
#2015-08-03| 530.70
#2015-08-04| 534.60
#2015-08-05| 538.53
#2015-08-06| 542.24
#2015-08-07| 529.37
#2015-08-10| 532.31
#2015-08-11| 532.89
#2015-08-12| 518.98
#2015-08-13| 523.31
#2015-08-14| 518.90
#2015-08-17| 518.69
#2015-08-18| 511.79
#2015-08-19| 513.33
#2015-08-20| 504.39
#2015-08-21| 504.57
#2015-08-24| 471.53
#2015-08-25| 478.46
#2015-08-26| 482.15
#2015-08-27| 487.14
#2015-08-28| 509.52
#2015-08-31| 501.40
#2015-09-01| 487.36
#2015-09-02| 485.48
#2015-09-03| 481.88
#2015-09-04| 480.09
#2015-09-07| 475.50
#2015-09-08| 489.44
#2015-09-09| 506.14
#2015-09-10| 495.85
#2015-09-11| 493.21
#2015-09-14| 501.48
#2015-09-15| 490.07
#2015-09-16| 505.59
#2015-09-17| 514.11
#2015-09-18| 519.15
#2015-09-21| 500.41
#2015-09-22| 493.34
#2015-09-23| 474.03
#2015-09-24| 474.50
#2015-09-25| 480.60
#2015-09-28| 483.26
#2015-09-29| 458.86
#2015-09-30| 472.04
#2015-10-01| 483.50
#2015-10-02| 479.72
#2015-10-05| 501.38
#2015-10-06| 510.86
#2015-10-07| 527.77
#2015-10-08| 536.56
#2015-10-09| 562.19
#2015-10-12| 564.04
#2015-10-13| 544.87
#2015-10-14| 540.92
#2015-10-15| 556.78
#2015-10-16| 550.81
#2015-10-19| 542.45
#2015-10-20| 528.91
#2015-10-21| 533.59
#2015-10-22| 529.93
#2015-10-23| 540.33
#2015-10-26| 544.04
#2015-10-27| 534.50
#2015-10-28| 520.63
#2015-10-29| 506.93
#2015-10-30| 502.20
#2015-11-02| 498.71
#2015-11-03| 504.59
#2015-11-04| 511.01
#2015-11-05| 504.51
#2015-11-06| 492.42
#2015-11-09| 472.16
#2015-11-10| 472.82
#2015-11-11| 468.33
#2015-11-12| 466.25
#2015-11-13| 456.60
#2015-11-16| 452.12
#2015-11-17| 461.94
#2015-11-18| 449.08
#2015-11-19| 471.37
#2015-11-20| 475.43
#2015-11-23| 466.39
#2015-11-24| 459.50
#2015-11-25| 458.65
#2015-11-26| 449.13
#2015-11-27| 444.44
#2015-11-30| 435.41
#2015-12-01| 450.73
#2015-12-02| 450.84
#2015-12-03| 440.09
#2015-12-04| 437.96
#2015-12-07| 436.16
#2015-12-08| 416.02
#2015-12-09| 417.58
#2015-12-10| 426.62
#2015-12-11| 418.85
#2015-12-14| 412.41
#2015-12-15| 402.47
#2015-12-16| 418.50
#2015-12-17| 415.75
#2015-12-18| 413.98
#2015-12-21| 419.01
#2015-12-22| 418.11
#2015-12-23| 429.74
#2015-12-24| 449.40
#2015-12-25| 449.40
#2015-12-28| 448.85
#2015-12-29| 449.03
#2015-12-30| 448.25
#2015-12-31| 443.93
#2016-01-01| 443.93
#2016-01-04| 437.19
#2016-01-05| 429.89
#2016-01-06| 413.94
#2016-01-07| 397.28
#2016-01-08| 397.77
#2016-01-11| 386.66
#2016-01-12| 375.15
#2016-01-13| 372.91
#2016-01-14| 371.25
#2016-01-15| 370.03
#2016-01-18| 363.62
#2016-01-19| 370.70
#2016-01-20| 356.70
#2016-01-21| 364.71
#2016-01-22| 382.04
#2016-01-25| 379.52
#2016-01-26| 381.13
#2016-01-27| 379.18
#2016-01-28| 384.56
#2016-01-29| 384.73
#2016-02-01| 385.73
#2016-02-02| 375.74
#2016-02-03| 367.01
#2016-02-04| 401.46
#2016-02-05| 407.52
#2016-02-08| 412.13
#2016-02-09| 410.90
#2016-02-10| 403.42
#2016-02-11| 398.11
#2016-02-12| 396.62
#2016-02-15| 415.03
#2016-02-16| 420.40
#2016-02-17| 416.52
#2016-02-18| 433.02
#2016-02-19| 424.73
#2016-02-22| 442.31
#2016-02-23| 447.44
#2016-02-24| 427.98
#2016-02-25| 429.33
#2016-02-26| 421.59
#2016-02-29| 421.14
#2016-03-01| 433.01
#2016-03-02| 448.49
#2016-03-03| 466.31
#2016-03-04| 478.33
#2016-03-07| 500.78
#2016-03-08| 492.71
#2016-03-09| 487.78
#2016-03-10| 486.67
#2016-03-11| 494.00
#2016-03-14| 490.18
#2016-03-15| 473.40
#2016-03-16| 466.95
#2016-03-17| 492.61
#2016-03-18| 503.29
#2016-03-21| 501.22
#2016-03-22| 500.32
#2016-03-23| 485.21
#2016-03-24| 472.57
#2016-03-25| 472.57
#2016-03-28| 474.80
#2016-03-29| 469.44
#2016-03-30| 477.75
#2016-03-31| 481.77
#2016-04-01| 478.53
#2016-04-04| 470.98
#2016-04-05| 455.85
#2016-04-06| 461.50
#2016-04-07| 462.93
#2016-04-08| 465.61
#2016-04-11| 477.39
#2016-04-12| 485.98
#2016-04-13| 504.50
#2016-04-14| 524.25
#2016-04-15| 527.80
#2016-04-18| 522.80
#2016-04-19| 545.83
#2016-04-20| 561.47
#2016-04-21| 572.76
#2016-04-22| 554.94
#2016-04-25| 555.01
#2016-04-26| 541.95
#2016-04-27| 529.63
#2016-04-28| 549.01
#2016-04-29| 556.76
#2016-05-02| 565.64
#2016-05-03| 554.76
#2016-05-04| 512.26
#2016-05-05| 508.18
#2016-05-06| 504.19
#2016-05-09| 499.54
#2016-05-10| 488.78
#2016-05-11| 505.13
#2016-05-12| 508.09
#2016-05-13| 494.64
#2016-05-16| 501.55
#2016-05-17| 516.85
#2016-05-18| 513.78
#2016-05-19| 488.80
#2016-05-20| 495.45
#2016-05-23| 489.98
#2016-05-24| 485.66
#2016-05-25| 491.19
#2016-05-26| 503.20
#2016-05-27| 500.10
#2016-05-30| 495.67
#2016-05-31| 499.16
#2016-06-01| 490.44
#2016-06-02| 484.16
#2016-06-03| 496.47
#2016-06-06| 523.52
#2016-06-07| 537.01
#2016-06-08| 535.05
#2016-06-09| 538.46
#2016-06-10| 523.08
#2016-06-13| 523.01
#2016-06-14| 510.34
#2016-06-15| 505.87
#2016-06-16| 502.35
#2016-06-17| 509.28
#2016-06-20| 526.57
#2016-06-21| 522.81
#2016-06-22| 522.45
#2016-06-23| 538.41
#2016-06-24| 511.32
#2016-06-27| 512.58
#2016-06-28| 505.78
#2016-06-29| 516.10
#2016-06-30| 522.43
#2016-07-01| 538.65
#2016-07-04| 560.32
#2016-07-05| 553.19
#2016-07-06| 547.47
#2016-07-07| 554.38
#2016-07-08| 560.87
#2016-07-11| 577.92
#2016-07-12| 590.10
#2016-07-13| 604.49
#2016-07-14| 595.78
#2016-07-15| 593.19
#2016-07-18| 590.81
#2016-07-19| 571.58
#2016-07-20| 561.67
#2016-07-21| 559.19
#2016-07-22| 558.71
#2016-07-25| 555.91
#2016-07-26| 559.33
#2016-07-27| 568.64
#2016-07-28| 582.39
#2016-07-29| 581.41
#2016-08-01| 584.28
#2016-08-02| 578.75
#2016-08-03| 577.57
#2016-08-04| 581.31
#2016-08-05| 592.69
#2016-08-08| 600.76
#2016-08-09| 602.61
#2016-08-10| 605.55
#2016-08-11| 601.25
#2016-08-12| 608.18
#2016-08-15| 592.65
#2016-08-16| 597.36
#2016-08-17| 600.23
#2016-08-18| 607.75
#2016-08-19| 611.70
#2016-08-22| 605.05
#2016-08-23| 609.37
#2016-08-24| 611.80
#2016-08-25| 598.82
#2016-08-26| 601.12
#2016-08-29| 587.81
#2016-08-30| 589.74
#2016-08-31| 574.72
#2016-09-01| 566.83
#2016-09-02| 572.21
#2016-09-05| 588.22
#2016-09-06| 599.69
#2016-09-07| 602.11
#2016-09-08| 594.10
#2016-09-09| 592.24
#2016-09-12| 566.78
#2016-09-13| 568.54
#2016-09-14| 563.54
#2016-09-15| 571.58
#2016-09-16| 571.41
#2016-09-19| 580.91
#2016-09-20| 586.71
#2016-09-21| 591.02
#2016-09-22| 616.93
#2016-09-23| 615.68
#2016-09-26| 618.61
#2016-09-27| 618.28
#2016-09-28| 615.09
#2016-09-29| 636.65
#2016-09-30| 629.87
#2016-10-03| 636.12
#2016-10-04| 638.95
#2016-10-05| 623.88
#2016-10-06| 624.52
#2016-10-07| 624.35
#2016-10-10| 630.62
#2016-10-11| 633.60
#2016-10-12| 628.87
#2016-10-13| 619.35
#2016-10-14| 621.04
#2016-10-17| 616.95
#2016-10-18| 625.51
#2016-10-19| 633.71
#2016-10-20| 636.63
#2016-10-21| 634.41
#2016-10-24| 635.21
#2016-10-25| 643.60
#2016-10-26| 643.74
#2016-10-27| 623.41
#2016-10-28| 634.55
#2016-10-31| 643.10
#2016-11-01| 644.77
#2016-11-02| 642.76
#2016-11-03| 647.17
#2016-11-04| 640.94
#2016-11-07| 647.97
#2016-11-08| 661.42
#2016-11-09| 650.89
#2016-11-10| 682.60
#2016-11-11| 684.40
#2016-11-14| 671.28
#2016-11-15| 664.59
#2016-11-16| 650.23
#2016-11-17| 649.29
#2016-11-18| 633.70
#2016-11-21| 639.41
#2016-11-22| 660.53
#2016-11-23| 676.65
#2016-11-24| 673.28
#2016-11-25| 683.49
#2016-11-28| 680.52
#2016-11-29| 669.18
#2016-11-30| 640.98
#2016-12-01| 662.84
#2016-12-02| 657.32
#2016-12-05| 663.18
#2016-12-06| 667.49
#2016-12-07| 677.28
#2016-12-08| 682.29
#2016-12-09| 682.31
#2016-12-12| 690.78
#2016-12-13| 679.64
#2016-12-14| 676.96
#2016-12-15| 648.34
#2016-12-16| 631.02
#2016-12-19| 629.26
#2016-12-20| 626.85
#2016-12-21| 636.12
#2016-12-22| 635.36
#2016-12-23| 621.58
#2016-12-26| 621.58
#2016-12-27| 622.79
#2016-12-28| 638.99
#2016-12-29| 646.69
#2016-12-30| 646.79
#2017-01-02| 646.79
#2017-01-03| 655.38
#2017-01-04| 662.17
#2017-01-05| 671.89
#2017-01-06| 666.47
#2017-01-09| 665.90
#2017-01-10| 671.05
#2017-01-11| 686.39
#2017-01-12| 703.16
#2017-01-13| 696.52
#2017-01-16| 706.03
#2017-01-17| 709.28
#2017-01-18| 711.60
#2017-01-19| 713.02
#2017-01-20| 702.63
#2017-01-23| 705.77
#2017-01-24| 727.23
#2017-01-25| 740.71
#2017-01-26| 738.50
#2017-01-27| 734.07
#2017-01-30| 731.14
#2017-01-31| 722.32
#2017-02-01| 726.83
#2017-02-02| 740.23
#2017-02-03| 722.95
#2017-02-06| 716.11
#2017-02-07| 723.24
#2017-02-08| 721.63
#2017-02-09| 712.31
#2017-02-10| 723.02
#2017-02-13| 736.78
#2017-02-14| 735.33
#2017-02-15| 746.31
#2017-02-16| 753.92
#2017-02-17| 745.12
#2017-02-20| 744.61
#2017-02-21| 746.72
#2017-02-22| 746.28
#2017-02-23| 735.78
#2017-02-24| 714.35
#2017-02-27| 712.86
#2017-02-28| 705.91
#2017-03-01| 699.25
#2017-03-02| 716.82
#2017-03-03| 698.40
#2017-03-06| 709.54
#2017-03-07| 705.59
#2017-03-08| 694.87
#2017-03-09| 674.70
#2017-03-10| 672.01
#2017-03-13| 678.83
#2017-03-14| 685.60
#2017-03-15| 693.39
#2017-03-16| 721.63
#2017-03-17| 722.03
#2017-03-20| 724.85
#2017-03-21| 718.00
#2017-03-22| 697.36
#2017-03-23| 700.28
#2017-03-24| 696.77
#2017-03-27| 684.49
#2017-03-28| 694.26
#2017-03-29| 699.11
#2017-03-30| 702.12
#2017-03-31| 696.12
#2017-04-03| 693.25
#2017-04-04| 693.46
#2017-04-05| 713.41
#2017-04-06| 708.62
#2017-04-07| 702.96
#2017-04-10| 718.86
#2017-04-11| 713.73
#2017-04-12| 715.40
#2017-04-13| 699.69
#2017-04-14| 699.69
#2017-04-17| 701.72
#2017-04-18| 681.06
#2017-04-19| 677.99
#2017-04-20| 675.16
#2017-04-21| 686.56
#2017-04-24| 687.48
#2017-04-25| 684.85
#2017-04-26| 676.74
#2017-04-27| 672.39
#2017-04-28| 672.26
#2017-05-01| 675.60
#2017-05-02| 672.77
#2017-05-03| 658.74
#2017-05-04| 648.28
#2017-05-05| 632.06
#2017-05-08| 638.14
#2017-05-09| 642.51
#2017-05-10| 651.96
#2017-05-11| 649.44
#2017-05-12| 654.31
#2017-05-15| 655.53
#2017-05-16| 660.95
#2017-05-17| 666.98
#2017-05-18| 664.16
#2017-05-19| 672.56
#2017-05-22| 689.75
#2017-05-23| 686.92
#2017-05-24| 676.24
#2017-05-25| 685.18
#2017-05-26| 673.32
#2017-05-29| 667.91
#2017-05-30| 673.61
#2017-05-31| 669.88
#2017-06-01| 659.68
#2017-06-02| 672.03
#2017-06-05| 673.25
#2017-06-06| 670.29
#2017-06-07| 674.33
#2017-06-08| 672.86
#2017-06-09| 679.42
#2017-06-12| 680.68
#2017-06-13| 685.19
#2017-06-14| 695.02
#2017-06-15| 672.75
#2017-06-16| 672.05
#2017-06-19| 671.59
#2017-06-20| 666.59
#2017-06-21| 644.36
#2017-06-22| 647.93
#2017-06-23| 657.32
#2017-06-26| 661.09
#2017-06-27| 664.65
#2017-06-28| 675.72
#2017-06-29| 698.32
#2017-06-30| 689.86
#2017-07-03| 686.46
#2017-07-04| 691.64
#2017-07-05| 697.15
#2017-07-06| 699.54
#2017-07-07| 702.87
#2017-07-10| 699.89
#2017-07-11| 707.94
#2017-07-12| 715.90
#2017-07-13| 725.50
#2017-07-14| 731.21
#2017-07-17| 735.67
#2017-07-18| 741.28
#2017-07-19| 734.79
#2017-07-20| 736.30
#2017-07-21| 721.08
#2017-07-24| 722.33
#2017-07-25| 729.03
#2017-07-26| 744.57
#2017-07-27| 753.06
#2017-07-28| 745.69
#2017-07-31| 758.09
#2017-08-01| 767.16
#2017-08-02| 758.89
#2017-08-03| 752.94
#2017-08-04| 751.40
#2017-08-07| 763.06
#2017-08-08| 759.63
#2017-08-09| 762.90
#2017-08-10| 766.06
#2017-08-11| 751.75
#2017-08-14| 755.06
#2017-08-15| 747.67
#2017-08-16| 754.47
#2017-08-17| 766.72
#2017-08-18| 756.01
#2017-08-21| 760.70
#2017-08-22| 767.28
#2017-08-23| 763.84
#2017-08-24| 779.17
#2017-08-25| 782.60
#2017-08-28| 782.86
#2017-08-29| 787.76
#2017-08-30| 783.84
#2017-08-31| 794.65
#2017-09-01| 805.24
#2017-09-04| 805.26
#2017-09-05| 816.64
#2017-09-06| 818.39
#2017-09-07| 826.56
#2017-09-08| 828.73
#2017-09-11| 813.04
#2017-09-12| 822.16
#2017-09-13| 823.88
#2017-09-14| 815.00
#2017-09-15| 800.99
#2017-09-18| 798.54
#2017-09-19| 801.49
#2017-09-20| 805.10
#2017-09-21| 781.42
#2017-09-22| 784.12
#2017-09-25| 782.28
#2017-09-26| 772.13
#2017-09-27| 774.85
#2017-09-28| 763.55
#2017-09-29| 770.23
#2017-10-02| 781.07
#2017-10-03| 779.61
#2017-10-04| 777.53
#2017-10-05| 775.41
#2017-10-06| 783.86
#2017-10-09| 782.73
#2017-10-10| 786.63
#2017-10-11| 785.28
#2017-10-12| 783.58
#2017-10-13| 792.80
#2017-10-16| 803.40
#2017-10-17| 807.71
#2017-10-18| 806.16
#2017-10-19| 798.71
#2017-10-20| 793.16
#2017-10-23| 787.96
#2017-10-24| 790.84
#2017-10-25| 789.92
#2017-10-26| 785.29
#2017-10-27| 783.64
#2017-10-30| 786.50
#2017-10-31| 780.77
#2017-11-01| 791.81
#2017-11-02| 810.48
#2017-11-03| 810.92
#2017-11-06| 807.12
#2017-11-07| 824.54
#2017-11-08| 820.53
#2017-11-09| 823.28
#2017-11-10| 811.76
#2017-11-13| 812.41
#2017-11-14| 804.66
#2017-11-15| 786.39
#2017-11-16| 788.93
#2017-11-17| 783.25
#2017-11-20| 782.34
#2017-11-21| 787.75
#2017-11-22| 794.42
#2017-11-23| 804.97
#2017-11-24| 806.66
#2017-11-27| 804.41
#2017-11-28| 795.15
#2017-11-29| 797.63
#2017-11-30| 787.56
#2017-12-01| 790.97
#2017-12-04| 799.19
#2017-12-05| 797.46
#2017-12-06| 777.87
#2017-12-07| 773.80
#2017-12-08| 772.03
#2017-12-11| 776.09
#2017-12-12| 782.64
#2017-12-13| 789.00
#2017-12-14| 797.85
#2017-12-15| 796.26
#2017-12-18| 809.82
#2017-12-19| 818.36
#2017-12-20| 824.58
#2017-12-21| 835.94
#2017-12-22| 843.14
#2017-12-25| 843.14
#2017-12-26| 843.25
#2017-12-27| 856.30
#2017-12-28| 864.16
#2017-12-29| 869.44
#2018-01-01| 869.44
#2018-01-02| 875.72
#2018-01-03| 890.10
#2018-01-04| 892.59
#2018-01-05| 902.30
#2018-01-08| 897.52
#2018-01-09| 906.97
#2018-01-10| 901.90
#2018-01-11| 903.00
#2018-01-12| 919.71
#2018-01-15| 941.10
#2018-01-16| 935.34
#2018-01-17| 917.08
#2018-01-18| 913.94
#2018-01-19| 908.53
#2018-01-22| 909.85
#2018-01-23| 913.46
#2018-01-24| 919.69
#2018-01-25| 929.00
#2018-01-26| 928.88
#2018-01-29| 929.76
#2018-01-30| 916.86
#2018-01-31| 913.18
#2018-02-01| 914.70
#2018-02-02| 908.57
#2018-02-05| 885.76
#2018-02-06| 858.45
#2018-02-07| 871.10
#2018-02-08| 857.29
#2018-02-09| 852.05
#2018-02-12| 862.74
#2018-02-13| 876.55
#2018-02-14| 878.32
#2018-02-15| 907.30
#2018-02-16| 905.86
#2018-02-19| 903.57
#2018-02-20| 898.57
#2018-02-21| 868.03
#2018-02-22| 874.72
#2018-02-23| 884.97
#2018-02-26| 891.14
#2018-02-27| 893.61
#2018-02-28| 879.82
#2018-03-01| 866.06
#2018-03-02| 857.41
#2018-03-05| 848.74
#2018-03-06| 871.91
#2018-03-07| 865.00
#2018-03-08| 865.88
#2018-03-09| 856.52
#2018-03-12| 871.23
#2018-03-13| 861.96
#2018-03-14| 863.04
#2018-03-15| 861.20
#2018-03-16| 860.22
#2018-03-19| 860.20
#2018-03-20| 845.48
#2018-03-21| 853.17
#2018-03-22| 867.31
#2018-03-23| 844.96
#2018-03-26| 841.67
#2018-03-27| 851.69
#2018-03-28| 836.39
#2018-03-29| 825.37
#2018-03-30| 825.37
#2018-04-02| 824.83
#2018-04-03| 837.10
#2018-04-04| 840.51
#2018-04-05| 831.53
#2018-04-06| 835.05
#2018-04-09| 838.39
#2018-04-10| 858.80
#2018-04-11| 869.03
#2018-04-12| 871.97
#2018-04-13| 879.63
#2018-04-16| 884.95
#2018-04-17| 886.42
#2018-04-18| 897.51
#2018-04-19| 918.07
#2018-04-20| 902.14
#2018-04-23| 903.43
#2018-04-24| 888.86
#2018-04-25| 885.11
#2018-04-26| 884.43
#2018-04-27| 892.45
#2018-04-30| 886.84
#2018-05-01| 882.36
#2018-05-02| 887.39
#2018-05-03| 902.93
#2018-05-04| 902.46
#2018-05-07| 909.73
#2018-05-08| 896.22
#2018-05-09| 904.83
#2018-05-10| 919.91
#2018-05-11| 933.60
#2018-05-14| 944.56
#2018-05-15| 926.17
#2018-05-16| 935.89
#2018-05-17| 949.11
#2018-05-18| 939.17
#2018-05-21| 939.61
#2018-05-22| 933.18
#2018-05-23| 928.13
#2018-05-24| 927.04
#2018-05-25| 914.67
#2018-05-28| 898.52
#2018-05-29| 897.34
#2018-05-30| 898.92
#2018-05-31| 916.37
#2018-06-01| 920.97
#2018-06-04| 940.23
#2018-06-05| 924.43
#2018-06-06| 948.65
#2018-06-07| 958.69
#2018-06-08| 951.15
#2018-06-11| 952.59
#2018-06-12| 942.03
#2018-06-13| 928.75
#2018-06-14| 929.66
#2018-06-15| 930.00
#2018-06-18| 912.55
#2018-06-19| 891.91
#2018-06-20| 897.93
#2018-06-21| 903.09
#2018-06-22| 900.82
#2018-06-25| 906.96
#2018-06-26| 895.89
#2018-06-27| 900.48
#2018-06-28| 907.07
#2018-06-29| 913.64
#2018-07-02| 901.89
#2018-07-03| 892.78
#2018-07-04| 892.55
#2018-07-05| 891.23
#2018-07-06| 906.44
#2018-07-09| 922.66
#2018-07-10| 927.63
#2018-07-11| 910.41
#2018-07-12| 906.73
#2018-07-13| 905.79
#2018-07-16| 898.86
#2018-07-17| 884.02
#2018-07-18| 895.38
#2018-07-19| 896.74
#2018-07-20| 892.03
#2018-07-23| 880.22
#2018-07-24| 896.58
#2018-07-25| 906.12
#2018-07-26| 903.95
#2018-07-27| 914.42
#2018-07-30| 907.07
#2018-07-31| 916.82
#2018-08-01| 919.35
#2018-08-02| 891.86
#2018-08-03| 884.10
#2018-08-06| 895.40
#2018-08-07| 893.78
#2018-08-08| 900.55
#2018-08-09| 901.70
#2018-08-10| 885.26
#2018-08-13| 868.44
#2018-08-14| 872.20
#2018-08-15| 858.13
#2018-08-16| 847.80
#2018-08-17| 845.43
#2018-08-20| 859.42
#2018-08-21| 853.94
#2018-08-22| 845.10
#2018-08-23| 843.58
#2018-08-24| 848.27
#2018-08-27| 858.99
#2018-08-28| 871.27
#2018-08-29| 869.93
#2018-08-30| 868.28
#2018-08-31| 849.98
#2018-09-03| 842.26
#2018-09-04| 840.02
#2018-09-05|1589.38
#2018-09-06| 824.13
#2018-09-07| 818.21
#2018-09-10| 813.36
#2018-09-11| 813.07
#2018-09-12| 815.64
#2018-09-13| 829.69
#2018-09-14| 840.18
#2018-09-17| 839.06
#2018-09-18| 838.81
#2018-09-19| 865.62
#2018-09-20| 878.50
#2018-09-21| 894.26
#2018-09-24| 885.05
#2018-09-25| 889.29
#2018-09-26| 899.37
#2018-09-27| 891.20
#2018-09-28| 896.00
#2018-10-01| 892.47
#2018-10-02| 889.64
#2018-10-03| 896.22
#2018-10-04| 899.49
#2018-10-05| 897.47
#2018-10-08| 873.43
#2018-10-09| 873.40
#2018-10-10| 873.50
#2018-10-11| 849.55
#2018-10-12| 867.04
#2018-10-15| 861.32
#2018-10-16| 873.26
#2018-10-17| 866.11
#2018-10-18| 864.29
#2018-10-19| 863.18
#2018-10-22| 860.34
#2018-10-23| 846.92
#2018-10-24| 840.23
#2018-10-25| 810.67
#2018-10-26| 812.87
#2018-10-29| 822.27
#2018-10-30| 839.34
#2018-10-31| 836.15
#2018-11-01| 860.89
#2018-11-02| 873.07
#2018-11-05| 870.22
#2018-11-06| 887.18
#2018-11-07| 893.15
#2018-11-08| 893.32
#2018-11-09| 885.21
#2018-11-12| 881.79
#2018-11-13| 864.71
#2018-11-14| 847.11
#2018-11-15| 850.62
#2018-11-16| 865.04
#2018-11-19| 862.30
#2018-11-20| 858.53
#2018-11-21| 834.68
#2018-11-22| 839.22
#2018-11-23| 834.32
#2018-11-26| 811.14
#2018-11-27| 813.43
#2018-11-28| 806.98
#2018-11-29| 827.16
#2018-11-30| 820.41
#2018-12-03| 853.48
#2018-12-04| 843.49
#2018-12-05| 833.68
#2018-12-06| 818.09
#2018-12-07| 815.08
#2018-12-10| 809.21
#2018-12-11| 819.64
#2018-12-12| 831.87
#2018-12-13| 842.23
#2018-12-14| 828.28
#2018-12-17| 850.68
#2018-12-18| 847.67
#2018-12-19| 850.38
#2018-12-20| 816.37
#2018-12-21| 823.05
#2018-12-24| 826.24
#2018-12-25| 826.24
#2018-12-26| 826.94
#2018-12-27| 837.35
#2018-12-28| 840.01
#2018-12-31| 845.52
#2019-01-01| 845.52
#2019-01-02| 826.16
#2019-01-03| 833.07
#2019-01-04| 846.26
#2019-01-07| 870.36
#2019-01-08| 870.44
#2019-01-09| 879.57
#2019-01-10| 889.61
#2019-01-11| 881.87
#2019-01-14| 878.98
#2019-01-15| 888.16
#2019-01-16| 878.04
#2019-01-17| 881.79
#2019-01-18| 891.27
#2019-01-21| 884.61
#2019-01-22| 874.56
#2019-01-23| 868.95
#2019-01-24| 863.90
#2019-01-25| 880.75
#2019-01-28| 880.87
#2019-01-29| 895.50
#2019-01-30| 923.13
#2019-01-31| 945.16
#2019-02-01| 943.98
#2019-02-04| 937.91
#2019-02-05| 951.28
#2019-02-06| 948.60
#2019-02-07| 948.22
#2019-02-08| 932.69
#2019-02-11| 943.87
#2019-02-12| 952.39
#2019-02-13| 954.76
#2019-02-14| 962.32
#2019-02-15| 962.66
#2019-02-18| 976.10
#2019-02-19| 975.24
#2019-02-20| 999.36
#2019-02-21| 980.93
#2019-02-22| 985.23
#2019-02-25| 998.26
#2019-02-26| 990.91
#2019-02-27| 988.84
#2019-02-28| 977.99
#2019-03-01| 971.31
#2019-03-04| 977.45
#2019-03-05| 968.86
#2019-03-06| 974.89
#2019-03-07| 984.12
#2019-03-08| 973.23
#2019-03-11| 974.26
#2019-03-12| 981.91
#2019-03-13| 984.49
#2019-03-14| 988.04
#2019-03-15| 979.90
#2019-03-18| 994.27
#2019-03-19|1004.07
#2019-03-20| 986.74
#2019-03-21|1001.82
#2019-03-22| 996.14
#2019-03-25| 988.48
#2019-03-26|1000.08
#2019-03-27| 993.38
#2019-03-28|1004.61
#2019-03-29|1011.11
#2019-04-01|1025.30
#2019-04-02|1018.11
#2019-04-03|1043.66
#2019-04-04|1031.93
#2019-04-05|1027.95
#2019-04-08|1047.25
#2019-04-09|1049.98
#2019-04-10|1048.67
#2019-04-11|1037.10
#2019-04-12|1039.61
#2019-04-15|1035.86
#2019-04-16|1036.68
#2019-04-17|1011.32
#2019-04-18|1008.66
#2019-04-19|1008.66
#2019-04-22|1006.12
#2019-04-23|1005.05
#2019-04-24| 989.66
#2019-04-25| 986.14
#2019-04-26| 980.84
#2019-04-29| 983.32
#2019-04-30| 968.44
#2019-05-01| 969.75
#2019-05-02| 955.89
#2019-05-03| 956.89
#2019-05-06| 947.26
#2019-05-07| 963.88
#2019-05-08| 961.28
#2019-05-09| 956.30
#2019-05-10| 959.62
#2019-05-13| 959.08
#2019-05-14| 961.22
#2019-05-15| 972.82
#2019-05-16| 981.69
#2019-05-17| 994.34
#2019-05-20| 997.27
#2019-05-21| 988.59
#2019-05-22| 989.04
#2019-05-23| 980.61
#2019-05-24| 981.60
#2019-05-27| 992.23
#2019-05-28|1004.13
#2019-05-29| 993.74
#2019-05-30| 974.08
#2019-05-31| 982.59
#2019-06-03| 972.02
#2019-06-04| 982.37
#2019-06-05| 984.80
#2019-06-06| 974.14
#2019-06-07| 993.35
#2019-06-10| 986.83
#2019-06-11| 998.20
#2019-06-12|1020.95
#2019-06-13|1009.91
#2019-06-14|1030.79
#2019-06-17|1014.36
#2019-06-18|1018.87
#2019-06-19|1035.64
#2019-06-20|1045.78
#2019-06-21|1049.90
#2019-06-24|1057.31
#2019-06-25|1059.97
#2019-06-26|1060.82
#2019-06-27|1082.93
#2019-06-28|1067.80
#2019-07-01|1064.64
#2019-07-02|1081.49
#2019-07-03|1092.10
#2019-07-04|1084.67
#2019-07-05|1064.38
#2019-07-08|1052.78
#2019-07-09|1050.57
#2019-07-10|1050.93
#2019-07-11|1065.43
#2019-07-12|1061.31
#2019-07-15|1067.72
#2019-07-16|1068.57
#2019-07-17|1072.02
#2019-07-18|1071.22
#2019-07-19|1083.32
#2019-07-22|1098.02
#2019-07-23|1094.17
#2019-07-24|1082.49
#2019-07-25|1060.30
#2019-07-26|1057.32
#2019-07-29|1054.37
#2019-07-30|1057.87
#2019-07-31|1061.62
#2019-08-01|1035.93
#2019-08-02|1011.61
#2019-08-05| 978.49
#2019-08-06| 969.31
#2019-08-07| 968.21
#2019-08-08| 995.27
#2019-08-09| 995.66
#2019-08-12| 973.31
#2019-08-13| 981.81
#2019-08-14| 979.32
#2019-08-15| 962.17
#2019-08-16| 954.02
#2019-08-19| 948.88
#2019-08-20| 952.38
#2019-08-21| 933.29
#2019-08-22| 927.27
#2019-08-23| 927.25
#2019-08-26| 923.53
#2019-08-27| 923.31
#2019-08-28| 936.84
#2019-08-29| 937.77
#2019-08-30| 954.35
#2019-09-02| 958.28
#2019-09-03| 961.32
#2019-09-04| 970.47
#2019-09-05| 983.90
#2019-09-06| 992.02
#2019-09-09| 986.24
#2019-09-10| 981.92
#2019-09-11| 996.99
#2019-09-12|1005.18
#2019-09-13|1005.31
#2019-09-16|1021.24
#2019-09-17|1011.47
#2019-09-18|1011.13
#2019-09-19|1001.38
#2019-09-20|1002.49
#2019-09-23|1001.91
#2019-09-24|1000.50
#2019-09-25| 981.07
#2019-09-26| 973.77
#2019-09-27| 979.82
#2019-09-30| 975.20
#2019-10-01| 972.11
#2019-10-02| 958.69
#2019-10-03| 945.83
#2019-10-04| 951.29
#2019-10-07| 956.41
#2019-10-08| 958.25
#2019-10-09| 949.35
#2019-10-10| 950.77
#2019-10-11| 969.62
#2019-10-14| 970.21
#2019-10-15| 958.92
#2019-10-16| 954.04
#2019-10-17| 942.94
#2019-10-18| 945.15
#2019-10-21| 951.23
#2019-10-22| 961.48
#2019-10-23| 960.49
#2019-10-24| 961.51
#2019-10-25| 967.90
#2019-10-28| 974.33
#2019-10-29| 983.76
#2019-10-30| 975.14
#2019-10-31| 975.94
#2019-11-01| 981.47
#2019-11-04|1000.65
#2019-11-05|1003.25
#2019-11-06|1005.28
#2019-11-07|1007.65
#2019-11-08| 997.71
#2019-11-11| 990.22
#2019-11-12| 986.17
#2019-11-13| 974.90
#2019-11-14| 969.92
#2019-11-15| 985.87
#2019-11-18| 984.01
#2019-11-19| 992.23
#2019-11-20| 978.96
#2019-11-21| 967.57
#2019-11-22| 975.55
#2019-11-25| 980.98
#2019-11-26| 986.93
#2019-11-27| 999.01
#2019-11-28| 997.69
#2019-11-29| 992.10
#2019-12-02|1001.46
#2019-12-03| 991.99
#2019-12-04| 977.46
#2019-12-05| 982.64
#2019-12-06| 982.50
#2019-12-09| 994.72
#2019-12-10| 997.81
#2019-12-11|1010.07
#2019-12-12|1018.72
#2019-12-13|1025.28
#2019-12-16|1045.81
#2019-12-17|1040.90
#2019-12-18|1035.19
#2019-12-19|1037.11
#2019-12-20|1043.73
#2019-12-23|1031.76
#2019-12-24|1038.20
#2019-12-25|1038.20
#2019-12-26|1039.85
#2019-12-27|1059.68
#2019-12-30|1057.32
#2019-12-31|1052.67
#2020-01-01|1052.67
#2020-01-02|1048.92
#2020-01-03|1048.86
#2020-01-06|1053.81
#2020-01-07|1046.27
#2020-01-08|1046.31
#2020-01-09|1052.98
#2020-01-10|1055.31
#2020-01-13|1052.01
#2020-01-14|1065.00
#2020-01-15|1069.42
#2020-01-16|1069.31
#2020-01-17|1080.47
#2020-01-20|1092.17
#2020-01-21|1092.27
#2020-01-22|1093.16
#2020-01-23|1084.08
#2020-01-24|1068.40
#2020-01-27|1057.37
#2020-01-28|1028.84
#2020-01-29|1028.72
#2020-01-30|1012.00
#2020-01-31|1011.84
#2020-02-03| 987.70
#2020-02-04| 996.32
#2020-02-05|1009.56
#2020-02-06|1018.94
#2020-02-07| 999.91
#2020-02-10| 995.97
#2020-02-11|1006.75
#2020-02-12|1008.84
#2020-02-13|1008.92
#2020-02-14|1005.38
#2020-02-17|1002.90
#2020-02-18|1000.73
#2020-02-19|1002.72
#2020-02-20| 999.06
#2020-02-21| 993.00
#2020-02-24| 976.32
#2020-02-25| 952.58
#2020-02-26| 923.49
#2020-02-27| 921.16
#2020-02-28| 856.84
#2020-03-02| 862.62
#2020-03-03| 890.89
#2020-03-04| 894.48
#2020-03-05| 908.68
#2020-03-06| 890.00
#2020-03-09| 804.67
#2020-03-10| 816.17
#2020-03-11| 791.95
#2020-03-12| 708.51
#2020-03-13| 713.76
#2020-03-16| 659.56
#2020-03-17| 708.73
#2020-03-18| 670.38
#2020-03-19| 667.07
#2020-03-20| 660.88
#2020-03-23| 636.22
#2020-03-24| 690.96
#2020-03-25| 747.53
#2020-03-26| 755.75
#2020-03-27| 726.86
#2020-03-30| 758.76
#2020-03-31| 724.73
#2020-04-01| 751.78
#2020-04-02| 736.84
#2020-04-03| 740.75
#2020-04-06| 782.19
#2020-04-07| 800.78
#2020-04-08| 798.11
#2020-04-09| 818.48
#2020-04-10| 818.48
#2020-04-13| 826.91
#2020-04-14| 862.89
#2020-04-15| 845.41
#2020-04-16| 830.03
#2020-04-17| 844.31
#2020-04-20| 829.91
#2020-04-21| 805.14
#2020-04-22| 790.34
#2020-04-23| 820.57
#2020-04-24| 831.03
#2020-04-27| 846.92
#2020-04-28| 843.67
#2020-04-29| 858.43
#2020-04-30| 883.55
#2020-05-01| 809.45
#2020-05-04| 810.79
#2020-05-05| 836.10
#2020-05-06| 833.91
#2020-05-07| 841.61
#2020-05-08| 862.54
#2020-05-11| 864.69
#2020-05-12| 850.39
#2020-05-13| 853.13
#2020-05-14| 841.95
#2020-05-15| 870.93
#2020-05-18| 923.16
#2020-05-19| 964.19
#2020-05-20| 967.50
#2020-05-21| 956.78
#2020-05-22| 942.34
#2020-05-25| 956.32
#2020-05-26| 989.73
#2020-05-27| 944.88
#2020-05-28| 973.07
#2020-05-29| 970.76
#2020-06-01|1024.09
#2020-06-02|1038.58
#2020-06-03|1051.24
#2020-06-04|1051.11
#2020-06-05|1051.42
#2020-06-08|1052.03
#2020-06-09|1070.28
#2020-06-10|1073.45
#2020-06-11|1051.44
#2020-06-12|1023.29
#2020-06-15|1002.43
#2020-06-16|1032.30
#2020-06-17|1033.66
#2020-06-18|1012.84
#2020-06-19|1000.61
#2020-06-22|1020.72
#2020-06-23|1037.12
#2020-06-24|1041.05
#2020-06-25|1005.83
#2020-06-26|1023.10
#2020-06-29|1010.51
#2020-06-30|1028.54
#2020-07-01|1043.13
#2020-07-02|1047.83
#2020-07-03|1053.50
#2020-07-06|1048.33
#2020-07-07|1063.82
#2020-07-08|1061.32
#2020-07-09|1081.57
#2020-07-10|1071.74
#2020-07-13|1095.75
#2020-07-14|1087.52
#2020-07-15|1125.14
#2020-07-16|1112.77
#2020-07-17|1118.66
#2020-07-20|1131.55
#2020-07-21|1168.27
#2020-07-22|1157.46
#2020-07-23|1153.71
#2020-07-24|1140.19
#2020-07-27|1165.89
#2020-07-28|1177.61
#2020-07-29|1158.57
#2020-07-30|1166.14
#2020-07-31|1145.20
#2020-08-03|1151.75
#2020-08-04|1173.16
#2020-08-05|1193.39
#2020-08-06|1228.20
#2020-08-07|1201.38
#2020-08-10|1210.54
#2020-08-11|1205.93
#2020-08-12|1187.39
#2020-08-13|1186.98
#2020-08-14|1191.94
#2020-08-17|1194.30
#2020-08-18|1209.70
#2020-08-19|1192.41
#2020-08-20|1168.63
#2020-08-21|1163.96
#2020-08-24|1175.83
#2020-08-25|1168.53
#2020-08-26|1166.33
#2020-08-27|1182.08
#2020-08-28|1177.29
#2020-08-31|1189.82
#2020-09-01|1179.68
#2020-09-02|1191.36
#2020-09-03|1185.94
#2020-09-04|1140.53
#2020-09-07|1168.47
#2020-09-08|1172.92
#2020-09-09|1162.10
#2020-09-10|1176.76
#2020-09-11|1157.70
#2020-09-14|1188.99
#2020-09-15|1201.28
#2020-09-16|1212.11
#2020-09-17|1174.71
#2020-09-18|1192.00
#2020-09-21|1159.75
#2020-09-22|1129.22
#2020-09-23|1127.13
#2020-09-24|1096.55
#2020-09-25|1111.32
#2020-09-28|1112.88
#2020-09-29|1121.56
#2020-09-30|1102.91
#2020-10-01|1122.16
#2020-10-02|1093.98
#2020-10-05|1122.57
#2020-10-06|1133.38
#2020-10-07|1126.56
#2020-10-08|1147.58
#2020-10-09|1162.60
#2020-10-12|1160.78
#2020-10-13|1148.68
#2020-10-14|1142.27
#2020-10-15|1136.85
#2020-10-16|1130.01
#2020-10-19|1141.46
#2020-10-20|1123.21
#2020-10-21|1140.43
#2020-10-22|1139.74
#2020-10-23|1128.87
#2020-10-26|1125.09
#2020-10-27|1102.55
#2020-10-28|1095.54
#2020-10-29|1062.62
#2020-10-30|1065.98
#2020-11-02|1069.65
#2020-11-03|1114.31
#2020-11-04|1098.72
#2020-11-05|1114.96
#2020-11-06|1139.71
#2020-11-09|1181.81
#2020-11-10|1156.16
#2020-11-11|1161.54
#2020-11-12|1146.58
#2020-11-13|1145.83
#2020-11-16|1173.41
#2020-11-17|1174.87
#2020-11-18|1173.78
#2020-11-19|1160.87
#2020-11-20|1162.54
#2020-11-23|1180.22
#2020-11-24|1189.92
#2020-11-25|1219.59
#2020-11-26|1221.30
#2020-11-27|1223.09
#2020-11-30|1199.69
#2020-12-01|1215.55
#2020-12-02|1235.51
#2020-12-03|1302.74
#2020-12-04|1304.17
#2020-12-07|1328.36
#2020-12-08|1324.10
#2020-12-09|1341.23
#2020-12-10|1340.42
#2020-12-11|1355.77
#2020-12-14|1342.06
#2020-12-15|1315.54
#2020-12-16|1343.91
#2020-12-17|1375.72
#2020-12-18|1381.26
#2020-12-21|1392.54
#2020-12-22|1353.87
#2020-12-23|1356.70
#2020-12-24|1369.21
#2020-12-25|1369.21
#2020-12-28|1363.53
#2020-12-29|1376.75
#2020-12-30|1393.02
#2020-12-31|1382.56
#2021-01-01|1382.56
#2021-01-04|1412.55
#2021-01-05|1453.54
#2021-01-06|1451.42
#2021-01-07|1513.88
#2021-01-08|1506.64
#2021-01-11|1471.65
#2021-01-12|1463.92
#2021-01-13|1477.52
#2021-01-14|1473.63
#2021-01-15|1473.20
#2021-01-18|1440.36
#2021-01-19|1457.81
#2021-01-20|1480.73
#2021-01-21|1506.81
#2021-01-22|1476.97
#2021-01-25|1489.72
#2021-01-26|1497.65
#2021-01-27|1437.03
#2021-01-28|1395.31
#2021-01-29|1372.12
#2021-02-01|1383.53
#2021-02-02|1403.20
#2021-02-03|1392.47
#2021-02-04|1384.03
#2021-02-05|1390.83
#2021-02-08|1430.87
#2021-02-09|1429.43
#2021-02-10|1440.15
#2021-02-11|1454.58
#2021-02-12|1436.88
#2021-02-15|1473.48
#2021-02-16|1495.22
#2021-02-17|1513.30
#2021-02-18|1512.39
#2021-02-19|1498.12
#2021-02-22|1553.58
#2021-02-23|1584.53
#2021-02-24|1550.55
#2021-02-25|1584.27
#2021-02-26|1504.51
#2021-03-01|1524.64
#2021-03-02|1502.50
#2021-03-03|1551.97
#2021-03-04|1528.04
#2021-03-05|1468.94
#2021-03-08|1493.66
#2021-03-09|1494.59
#2021-03-10|1454.40
#2021-03-11|1464.41
#2021-03-12|1487.46
#2021-03-15|1476.15
#2021-03-16|1466.90
#2021-03-17|1438.04
#2021-03-18|1458.11
#2021-03-19|1427.11
#2021-03-22|1417.22
#2021-03-23|1407.79
#2021-03-24|1396.41
#2021-03-25|1384.83
#2021-03-26|1413.42
#2021-03-29|1436.01
#2021-03-30|1399.73
#2021-03-31|1407.59
#2021-04-01|1425.68
#2021-04-02|1425.68
#2021-04-05|1433.83
#2021-04-06|1450.95
#2021-04-07|1461.64
#2021-04-08|1490.00
#2021-04-09|1484.47
#2021-04-12|1465.35
#2021-04-13|1459.19
#2021-04-14|1495.40
#2021-04-15|1529.67
#2021-04-16|1535.05
#2021-04-19|1551.54
#2021-04-20|1543.63
#2021-04-21|1535.70
#2021-04-22|1540.71
#2021-04-23|1544.89
#2021-04-26|1569.95
#2021-04-27|1574.11
#2021-04-28|1553.35
#2021-04-29|1570.47
#2021-04-30|1538.79
#2021-05-03|1530.53
#2021-05-04|1553.57
#2021-05-05|1572.37
#2021-05-06|1589.04
#2021-05-07|1624.43
#2021-05-10|1690.94
#2021-05-11|1659.99
#2021-05-12|1630.23
#2021-05-13|1596.96
#2021-05-14|1581.03
#2021-05-17|1594.05
#2021-05-18|1633.16
#2021-05-19|1568.94
#2021-05-20|1566.06
#2021-05-21|1541.34
#2021-05-24|1524.64
#2021-05-25|1543.27
#2021-05-26|1518.45
#2021-05-27|1536.92
#2021-05-28|1559.19
#2021-05-31|1567.05
#2021-06-01|1576.16
#2021-06-02|1605.00
#2021-06-03|1594.81
#2021-06-04|1579.87
#2021-06-07|1582.94
#2021-06-08|1571.63
#2021-06-09|1571.90
#2021-06-10|1572.32
#2021-06-11|1588.93
#2021-06-14|1592.85
#2021-06-15|1583.85
#2021-06-16|1559.76
#2021-06-17|1502.12
#2021-06-18|1468.11
#2021-06-21|1447.38
#2021-06-22|1475.62
#2021-06-23|1502.32
#2021-06-24|1508.35
#2021-06-25|1528.13
#2021-06-28|1524.43
#2021-06-29|1503.09
#2021-06-30|1514.37
#2021-07-01|1512.37
#2021-07-02|1517.38
#2021-07-05|1528.86
#2021-07-06|1521.90
#2021-07-07|1524.91
#2021-07-08|1529.46
#2021-07-09|1531.81
#2021-07-12|1570.59
#2021-07-13|1567.49
#2021-07-14|1576.84
#2021-07-15|1591.77
#2021-07-16|1586.11
#2021-07-19|1529.27
#2021-07-20|1495.27
#2021-07-21|1516.46
#2021-07-22|1559.89
#2021-07-23|1553.97
#2021-07-26|1577.21
#2021-07-27|1603.35
#2021-07-28|1578.84
#2021-07-29|1619.56
#2021-07-30|1600.49
#2021-08-02|1609.59
#2021-08-03|1595.61
#2021-08-04|1616.78
#2021-08-05|1597.80
#2021-08-06|1564.79
#2021-08-09|1543.24
#2021-08-10|1545.35
#2021-08-11|1564.49
#2021-08-12|1566.38
#2021-08-13|1571.16
#2021-08-16|1543.36
#2021-08-17|1505.77
#2021-08-18|1449.37
#2021-08-19|1371.98
#2021-08-20|1349.43
#2021-08-23|1371.38
#2021-08-24|1399.37
#2021-08-25|1420.01
#2021-08-26|1395.72
#2021-08-27|1399.46
#2021-08-30|1445.44
#2021-08-31|1444.58
#2021-09-01|1443.67
#2021-09-02|1442.85
#2021-09-03|1465.85
#2021-09-06|1463.53
#2021-09-07|1439.97
#2021-09-08|1420.78
#2021-09-09|1395.33
#2021-09-10|1418.19
#2021-09-13|1432.06
#2021-09-14|1430.48
#2021-09-15|1406.72
#2021-09-16|1398.67
#2021-09-17|1336.71
#2021-09-20|1278.99
#2021-09-21|1277.51
#2021-09-22|1310.41
#2021-09-23|1323.75
#2021-09-24|1295.64
#2021-09-27|1301.75
#2021-09-28|1261.89
#2021-09-29|1242.98
#2021-09-30|1278.76
#2021-10-01|1262.28
#2021-10-04|1271.45
#2021-10-05|1268.22
#2021-10-06|1260.99
#2021-10-07|1274.01
#2021-10-08|1300.97
#2021-10-11|1331.52
#2021-10-12|1327.54
#2021-10-13|1316.07
#2021-10-14|1350.45
#2021-10-15|1369.59
#2021-10-18|1381.46
#2021-10-19|1374.68
#2021-10-20|1381.93
#2021-10-21|1377.71
#2021-10-22|1355.42
#2021-10-25|1374.20
#2021-10-26|1379.75
#2021-10-27|1362.23
#2021-10-28|1351.46
#2021-10-29|1332.32
#2021-11-01|1338.95
#2021-11-02|1290.92
#2021-11-03|1309.14
#2021-11-04|1303.26
#2021-11-05|1312.95
#2021-11-08|1324.29
#2021-11-09|1334.96
#2021-11-10|1305.75
#2021-11-11|1332.01
#2021-11-12|1362.07
#2021-11-15|1370.46
#2021-11-16|1340.89
#2021-11-17|1320.27
#2021-11-18|1325.31
#2021-11-19|1330.36
#2021-11-22|1335.62
#2021-11-23|1362.66
#2021-11-24|1356.28
#2021-11-25|1372.06
#2021-11-26|1334.22
#2021-11-29|1342.70
#2021-11-30|1344.07
#2021-12-01|1365.98
#2021-12-02|1340.17
#2021-12-03|1323.67
#2021-12-06|1318.55
#2021-12-07|1339.70
#2021-12-08|1380.94
#2021-12-09|1372.21
#2021-12-10|1375.74
#2021-12-13|1390.44
#2021-12-14|1399.62
#2021-12-15|1388.46
#2021-12-16|1399.01
#2021-12-17|1409.29
#2021-12-20|1401.00
#2021-12-21|1420.97
#2021-12-22|1428.29
#2021-12-23|1439.28
#2021-12-24|1444.84
#2021-12-27|1445.34
#2021-12-28|1443.95
#2021-12-29|1464.01
#2021-12-30|1467.84
#2021-12-31|1469.56
#2022-01-03|1452.79
#2022-01-04|1497.97
#2022-01-05|1507.24
#2022-01-06|1465.06
#2022-01-07|1489.13
#2022-01-10|1513.32
#2022-01-11|1519.35
#2022-01-12|1555.39
#2022-01-13|1604.81
#2022-01-14|1583.67
#2022-01-17|1560.46
#2022-01-18|1566.28
#2022-01-19|1556.29
#2022-01-20|1620.25
#2022-01-21|1543.55
#2022-01-24|1502.60
#2022-01-25|1461.78
#2022-01-26|1466.28
#2022-01-27|1434.92
#2022-01-28|1443.58
#2022-01-31|1445.91
#2022-02-01|1440.68
#2022-02-02|1472.66
#2022-02-03|1500.48
#2022-02-04|1484.75
#2022-02-07|1509.38
#2022-02-08|1546.80
#2022-02-09|1548.45
#2022-02-10|1570.49
#2022-02-11|1565.31
#2022-02-14|1546.95
#2022-02-15|1532.43
#2022-02-16|1531.80
#2022-02-17|1546.38
#2022-02-18|1539.97
#2022-02-21|1549.53
#2022-02-22|1534.43
#2022-02-23|1550.46
#2022-02-24|1485.83
#2022-02-25|1512.24
#2022-02-28|1572.25
#2022-03-01|1569.54
#2022-03-02|1619.96
#2022-03-03|1682.25
#2022-03-04|1682.47
#2022-03-07|1700.42
#2022-03-08|1625.90
#2022-03-09|1646.84
#2022-03-10|1631.76
#2022-03-11|1626.98
#2022-03-14|1596.99
#2022-03-15|1524.16
#2022-03-16|1540.71
#2022-03-17|1590.43
#2022-03-18|1617.84
#2022-03-21|1627.27
#2022-03-22|1693.14
#2022-03-23|1701.10
#2022-03-24|1722.26
#2022-03-25|1743.44
#2022-03-28|1762.59
#2022-03-29|1766.44
#2022-03-30|1765.19
#2022-03-31|1793.92
#2022-04-01|1819.75
#2022-04-04|1854.10
#2022-04-05|1854.60
#2022-04-06|1802.38
#2022-04-07|1773.50
#2022-04-08|1791.27
#2022-04-11|1779.32
#2022-04-12|1788.98
#2022-04-13|1789.12
#2022-04-14|1812.80
#2022-04-15|1812.80
#2022-04-18|1799.11
#2022-04-19|1824.84
#2022-04-20|1814.45
#2022-04-21|1767.09
#2022-04-22|1671.89
#2022-04-25|1646.54
#2022-04-26|1557.69
#2022-04-27|1552.31
#2022-04-28|1599.69
#2022-04-29|1614.09
#2022-05-02|1589.77
#2022-05-03|1584.27
#2022-05-04|1574.35
#2022-05-05|1597.45
#2022-05-06|1556.67
#2022-05-09|1493.11
#2022-05-10|1444.54
#2022-05-11|1470.87
#2022-05-12|1417.48
#2022-05-13|1447.86
#2022-05-16|1446.30
#2022-05-17|1480.94
#2022-05-18|1522.29
#2022-05-19|1507.65
#2022-05-20|1538.91
#2022-05-23|1566.51
#2022-05-24|1560.28
#2022-05-25|1570.57
#2022-05-26|1555.08
#2022-05-27|1594.69
#2022-05-30|1642.80
#2022-05-31|1637.88
#2022-06-01|1630.61
#2022-06-02|1636.23
#2022-06-03|1678.85
#2022-06-06|1661.04
#2022-06-07|1657.69
#2022-06-08|1687.07
#2022-06-09|1626.59
#2022-06-10|1592.55
#2022-06-13|1564.87
#2022-06-14|1487.02
#2022-06-15|1484.70
#2022-06-16|1499.16
#2022-06-17|1444.88
#2022-06-20|1384.41
#2022-06-21|1412.12
#2022-06-22|1398.63
#2022-06-23|1368.97
#2022-06-24|1371.49
#2022-06-27|1395.30
#2022-06-28|1436.51
#2022-06-29|1405.83
#2022-06-30|1362.85
#2022-07-01|1312.53
#2022-07-04|1330.62
#2022-07-05|1320.45
#2022-07-06|1247.72
#2022-07-07|1292.00
#2022-07-08|1314.79
#2022-07-11|1252.81
#2022-07-12|1240.34
#2022-07-13|1237.01
#2022-07-14|1242.10
#2022-07-15|1216.41
#2022-07-18|1256.79
#2022-07-19|1258.67
#2022-07-20|1289.48
#2022-07-21|1287.30
#2022-07-22|1296.81
#2022-07-25|1308.50
#2022-07-26|1335.18
#2022-07-27|1311.21
#2022-07-28|1354.93
#2022-07-29|1370.06
#2022-08-01|1393.89
#2022-08-02|1358.95
#2022-08-03|1358.25
#2022-08-04|1352.79
#2022-08-05|1372.32
#2022-08-08|1419.27
#2022-08-09|1414.06
#2022-08-10|1424.21
#2022-08-11|1455.30
#2022-08-12|1440.34
#2022-08-15|1437.38
#2022-08-16|1457.06
#2022-08-17|1441.89
#2022-08-18|1440.81
#2022-08-19|1438.23
#2022-08-22|1428.15
#2022-08-23|1443.39
#2022-08-24|1454.99
#2022-08-25|1477.61
#2022-08-26|1488.08
#2022-08-29|1442.14
#2022-08-30|1439.29
#2022-08-31|1415.49
#2022-09-01|1369.58
#2022-09-02|1353.44
#2022-09-05|1377.52
#2022-09-06|1360.54
#2022-09-07|1326.90
#2022-09-08|1365.44
#2022-09-09|1434.64
#2022-09-12|1475.68
#2022-09-13|1459.34
#2022-09-14|1420.76
#2022-09-15|1412.51
#2022-09-16|1376.33
#2022-09-19|1375.60
#2022-09-20|1413.36
#2022-09-21|1366.66
#2022-09-22|1360.71
#2022-09-23|1337.75
#2022-09-26|1252.00
#2022-09-27|1281.36
#2022-09-28|1276.70
#2022-09-29|1305.18
#2022-09-30|1306.15
#2022-10-03|1316.56
#2022-10-04|1377.23
#2022-10-05|1383.72
#2022-10-06|1388.70
#2022-10-07|1365.83
#2022-10-10|1327.72
#2022-10-11|1325.33
#2022-10-12|1309.09
#2022-10-13|1291.03
#2022-10-14|1312.27
#2022-10-17|1294.95
#2022-10-18|1319.98
#2022-10-19|1319.09
#2022-10-20|1299.54
#2022-10-21|1288.80
#2022-10-24|1318.12
#2022-10-25|1321.21
#2022-10-26|1344.05
#2022-10-27|1367.77
#2022-10-28|1292.55
#2022-10-31|1290.39
#2022-11-01|1325.01
#2022-11-02|1347.26
#2022-11-03|1282.65
#2022-11-04|1336.92
#2022-11-07|1397.75
#2022-11-08|1414.44
#2022-11-09|1431.58
#2022-11-10|1448.37
#2022-11-11|1525.97
#2022-11-14|1584.34
#2022-11-15|1580.60
#2022-11-16|1587.12
#2022-11-17|1542.33
#2022-11-18|1550.97
#2022-11-21|1502.72
#2022-11-22|1531.57
#2022-11-23|1567.61
#2022-11-24|1593.25
#2022-11-25|1569.87
#2022-11-28|1541.15
#2022-11-29|1574.17
#2022-11-30|1593.56
#2022-12-01|1663.32
#2022-12-02|1644.27
#2022-12-05|1665.06
#2022-12-06|1640.86
#2022-12-07|1650.42
#2022-12-08|1643.61
#2022-12-09|1684.95
#2022-12-12|1644.32
#2022-12-13|1653.60
#2022-12-14|1666.10
#2022-12-15|1608.42
#2022-12-16|1585.09
#2022-12-19|1599.18
#2022-12-20|1561.94
#2022-12-21|1611.15
#2022-12-22|1600.86
#2022-12-23|1598.09
#2022-12-26|1598.09
#2022-12-27|1607.87
#2022-12-28|1615.38
#2022-12-29|1600.02
#2022-12-30|1601.75
#2023-01-02|1601.75
#2023-01-03|1581.24
#2023-01-04|1637.50
#2023-01-05|1617.68
#2023-01-06|1694.00
#2023-01-09|1737.52
#2023-01-10|1711.22
#2023-01-11|1746.13
#2023-01-12|1781.33
#2023-01-13|1790.62
#2023-01-16|1795.75
#2023-01-17|1782.04
#2023-01-18|1785.62
#2023-01-19|1773.92
#2023-01-20|1807.39
#2023-01-23|1826.82
#2023-01-24|1854.16
#2023-01-25|1845.59
#2023-01-26|1847.16
#2023-01-27|1849.27
#2023-01-30|1840.86
#2023-01-31|1815.65
#2023-02-01|1832.53
#2023-02-02|1832.48
#2023-02-03|1770.10
#2023-02-06|1747.20
#2023-02-07|1757.52
#2023-02-08|1779.57
#2023-02-09|1778.87
#2023-02-10|1747.66
#2023-02-13|1754.42
#2023-02-14|1752.27
#2023-02-15|1727.39
#2023-02-16|1731.42
#2023-02-17|1712.66
#2023-02-20|1727.07
#2023-02-21|1732.18
#2023-02-22|1703.71
#2023-02-23|1671.48
#2023-02-24|1629.77
#2023-02-27|1580.81
#2023-02-28|1609.80
#2023-03-01|1654.50
#2023-03-02|1698.69
#2023-03-03|1711.19
#2023-03-06|1703.62
#2023-03-07|1662.44
#2023-03-08|1643.12
#2023-03-09|1657.35
#2023-03-10|1607.06
#2023-03-13|1638.81
#2023-03-14|1606.17
#2023-03-15|1607.95
#2023-03-16|1563.39
#2023-03-17|1577.67
#2023-03-20|1571.56
#2023-03-21|1573.56
#2023-03-22|1587.57
#2023-03-23|1576.06
#2023-03-24|1568.43
#2023-03-27|1566.40
#2023-03-28|1619.13
#2023-03-29|1634.96
#2023-03-30|1668.21
#2023-03-31|1699.92
#2023-04-03|1707.67
#2023-04-04|1681.94
#2023-04-05|1662.49
#2023-04-06|1641.56
#2023-04-07|1641.56
#2023-04-10|1631.35
#2023-04-11|1677.02
#2023-04-12|1710.95
#2023-04-13|1721.01
#2023-04-14|1724.39
#2023-04-17|1716.81
#2023-04-18|1731.72
#2023-04-19|1749.76
#2023-04-20|1721.27
#2023-04-21|1674.26
#2023-04-24|1647.69
#2023-04-25|1632.68
#2023-04-26|1614.03
#2023-04-27|1620.47
#2023-04-28|1626.94
#2023-05-01|1627.80
#2023-05-02|1615.69
#2023-05-03|1608.10
#2023-05-04|1627.33
#2023-05-05|1655.37
#2023-05-08|1694.29
#2023-05-09|1679.79
#2023-05-10|1677.82
#2023-05-11|1655.27
#2023-05-12|1625.52
#2023-05-15|1647.26
#2023-05-16|1640.17
#2023-05-17|1616.93
#2023-05-18|1630.16
#2023-05-19|1637.07
#2023-05-22|1627.34
#2023-05-23|1610.18
#2023-05-24|1561.86
#2023-05-25|1524.96
#2023-05-26|1540.36
#2023-05-29|1566.47
#2023-05-30|1562.63
#2023-05-31|1517.41
#2023-06-01|1538.37
#2023-06-02|1593.15
#2023-06-05|1616.44
#2023-06-06|1612.87
#2023-06-07|1612.43
#2023-06-08|1632.35
#2023-06-09|1659.03
#2023-06-12|1660.26
#2023-06-13|1656.22
#2023-06-14|1708.24
#2023-06-15|1718.03
#2023-06-16|1741.97
#2023-06-19|1725.47
#2023-06-20|1720.86
#2023-06-21|1704.74
#2023-06-22|1667.75
#2023-06-23|1625.89
#2023-06-26|1621.29
#2023-06-27|1643.57
#2023-06-28|1629.89
#2023-06-29|1624.27
#2023-06-30|1633.69
#2023-07-03|1659.41
#2023-07-04|1665.96
#2023-07-05|1656.57
#2023-07-06|1611.99
#2023-07-07|1597.34
#2023-07-10|1580.50
#2023-07-11|1610.58
#2023-07-12|1660.55
#2023-07-13|1721.54
#2023-07-14|1737.27
#2023-07-17|1713.06
#2023-07-18|1704.63
#2023-07-19|1676.63
#2023-07-20|1682.57
#2023-07-21|1660.06
#2023-07-24|1636.28
#2023-07-25|1692.59
#2023-07-26|1716.92
#2023-07-27|1689.62
#2023-07-28|1652.55
#2023-07-31|1670.77
#2023-08-01|1656.64
#2023-08-02|1617.29
#2023-08-03|1600.89
#2023-08-04|1622.57
#2023-08-07|1612.83
#2023-08-08|1589.11
#2023-08-09|1596.49
#2023-08-10|1610.70
#2023-08-11|1593.25
#2023-08-14|1554.80
#2023-08-15|1550.03
#2023-08-16|1499.94
#2023-08-17|1482.97
#2023-08-18|1495.33
#2023-08-21|1492.44
#2023-08-22|1502.31
#2023-08-23|1532.01
#2023-08-24|1527.50
#2023-08-25|1490.17
#2023-08-28|1499.56
#2023-08-29|1529.25
#2023-08-30|1564.99
#2023-08-31|1565.13
#2023-09-01|1553.20
#2023-09-04|1589.99
#2023-09-05|1565.91
#2023-09-06|1562.59
#2023-09-07|1530.83
#2023-09-08|1518.15
#2023-09-11|1537.86
#2023-09-12|1548.91
#2023-09-13|1533.82
#2023-09-14|1556.57
#2023-09-15|1598.69
#2023-09-18|1590.92
#2023-09-19|1586.83
#2023-09-20|1572.95
#2023-09-21|1534.07
#2023-09-22|1553.72
#2023-09-25|1529.12
#2023-09-26|1506.34
#2023-09-27|1497.58
#2023-09-28|1514.77
#2023-09-29|1545.60
#2023-10-02|1536.92
#2023-10-03|1486.96
#2023-10-04|1484.42
#2023-10-05|1487.49
#2023-10-06|1499.15
#2023-10-09|1507.08
#2023-10-10|1526.88
#2023-10-11|1544.13
#2023-10-12|1533.74
#2023-10-13|1520.83
#2023-10-16|1535.17
#2023-10-17|1552.40
#2023-10-18|1557.01
#2023-10-19|1528.32
#2023-10-20|1505.51
#2023-10-23|1469.45
#2023-10-24|1493.30
#2023-10-25|1516.48
#2023-10-26|1517.44
#2023-10-27|1532.96
#2023-10-30|1535.84
#2023-10-31|1507.62
#2023-11-01|1536.01
#2023-11-02|1559.35
#2023-11-03|1588.80
#2023-11-06|1587.78
#2023-11-07|1568.94
#2023-11-08|1542.55
#2023-11-09|1554.78
#2023-11-10|1536.62
#2023-11-13|1538.47
#2023-11-14|1587.65
#2023-11-15|1636.07
#2023-11-16|1608.41
#2023-11-17|1619.92
#2023-11-20|1630.35
#2023-11-21|1659.28
#2023-11-22|1656.87
#2023-11-23|1639.37
#2023-11-24|1647.15
#2023-11-27|1629.43
#2023-11-28|1644.93
#2023-11-29|1639.76
#2023-11-30|1648.62
#2023-12-01|1648.90
#2023-12-04|1666.48
#2023-12-05|1622.09
#2023-12-06|1647.53
#2023-12-07|1658.66
#2023-12-08|1671.09
#2023-12-11|1654.88
#2023-12-12|1652.29
#2023-12-13|1664.75
#2023-12-14|1729.45
#2023-12-15|1771.19
#2023-12-18|1765.11
#2023-12-19|1795.59
#2023-12-20|1805.29
#2023-12-21|1803.19
#2023-12-22|1810.62
#2023-12-25|1810.62
#2023-12-26|1811.42
#2023-12-27|1841.91
#2023-12-28|1863.50
#2023-12-29|1842.52
#2024-01-01|1842.52
#2024-01-02|1837.75
#2024-01-03|1790.09
#2024-01-04|1778.16
#2024-01-05|1765.15
#2024-01-08|1744.42
#2024-01-09|1750.38
#2024-01-10|1717.82
#2024-01-11|1710.51
#2024-01-12|1723.85
#2024-01-15|1699.40
#2024-01-16|1655.49
#2024-01-17|1627.97
#2024-01-18|1614.91
#2024-01-19|1627.30
#2024-01-22|1623.30
#2024-01-23|1627.41
#2024-01-24|1663.07
#2024-01-25|1685.39
#2024-01-26|1687.69
#2024-01-29|1676.15
#2024-01-30|1685.40
#2024-01-31|1699.69
#2024-02-01|1669.77
#2024-02-02|1683.12
#2024-02-05|1625.12
#2024-02-06|1616.02
#2024-02-07|1641.37
#2024-02-08|1630.01
#2024-02-09|1630.51
#2024-02-12|1623.88
#2024-02-13|1612.00
#2024-02-14|1603.49
#2024-02-15|1595.90
#2024-02-16|1622.51
#2024-02-19|1635.78
#2024-02-20|1624.56
#2024-02-21|1590.38
#2024-02-22|1591.02
#2024-02-23|1599.80
#2024-02-26|1586.91
#2024-02-27|1584.31
#2024-02-28|1577.97
#2024-02-29|1585.78
#2024-03-01|1620.26
#2024-03-04|1603.34
#2024-03-05|1610.89
#2024-03-06|1613.72
#2024-03-07|1649.13
#2024-03-08|1657.50
#2024-03-11|1603.31
#2024-03-12|1601.27
#2024-03-13|1593.64
#2024-03-14|1617.91
#2024-03-15|1584.99
#2024-03-18|1586.32
#2024-03-19|1613.53
#2024-03-20|1613.87
#2024-03-21|1642.09
#2024-03-22|1614.04
#2024-03-25|1629.87
#2024-03-26|1618.31
#2024-03-27|1617.72
#2024-03-28|1645.61
#2024-03-29|1645.61
#2024-04-01|1637.66
#2024-04-02|1666.29
#2024-04-03|1663.01
#2024-04-04|1686.04
#2024-04-05|1660.85
#2024-04-08|1672.73
#2024-04-09|1707.93
#2024-04-10|1696.62
#2024-04-11|1708.26
#2024-04-12|1689.42
#2024-04-15|1695.78
#2024-04-16|1643.69
#2024-04-17|1644.35
#2024-04-18|1665.76
#2024-04-19|1643.10
#2024-04-22|1666.38
#2024-04-23|1670.35
#2024-04-24|1671.83
#2024-04-25|1673.38
#2024-04-26|1649.04
#2024-04-29|1666.89
#2024-04-30|1657.91
#2024-05-01|1627.32
#2024-05-02|1644.84
#2024-05-03|1665.78
#2024-05-06|1685.25
#2024-05-07|1710.05
#2024-05-08|1695.24
#2024-05-09|1693.98
#2024-05-10|1692.11
#2024-05-13|1697.64
#2024-05-14|1691.73
#2024-05-15|1725.82
#2024-05-16|1750.71
#2024-05-17|1765.74
#2024-05-20|1799.52
#2024-05-21|1798.73
#2024-05-22|1795.17
#2024-05-23|1747.10
#2024-05-24|1735.80
#2024-05-27|1752.17
#2024-05-28|1750.17
#2024-05-29|1729.18
#2024-05-30|1701.59
#2024-05-31|1718.28
#2024-06-03|1730.84
#2024-06-04|1706.96
#2024-06-05|1682.01
#2024-06-06|1692.87
#2024-06-07|1691.05
#2024-06-10|1692.33
#2024-06-11|1646.44
#2024-06-12|1656.70
#2024-06-13|1633.72
#2024-06-14|1615.90
#2024-06-17|1591.40
#2024-06-18|1605.06
#2024-06-19|1613.27
#2024-06-20|1612.39
#2024-06-21|1604.84
#2024-06-24|1591.38
#2024-06-25|1613.89
#2024-06-26|1611.13
#2024-06-27|1613.03
#2024-06-28|1600.33
#2024-07-01|1611.01
#2024-07-02|1606.13
#2024-07-03|1637.67
#2024-07-04|1678.75
#2024-07-05|1671.47
#2024-07-08|1642.10
#2024-07-09|1648.60
#2024-07-10|1632.38
#2024-07-11|1660.52
#2024-07-12|1668.75
#2024-07-15|1672.63
#2024-07-16|1641.68
#2024-07-17|1637.09
#2024-07-18|1630.53
#2024-07-19|1592.39
#2024-07-22|1565.44
#2024-07-23|1549.80
#2024-07-24|1890.52
#2024-07-25|1834.48
#2024-07-26|1865.46
#2024-07-29|1866.18
#2024-07-30|1825.61
#2024-07-31|1853.62
#2024-08-01|1876.58
#2024-08-02|1830.36
#2024-08-05|1761.05
#2024-08-06|1766.73
#2024-08-07|1785.43
#2024-08-08|1755.00
#2024-08-09|1801.30
#2024-08-12|1796.46
#2024-08-13|1805.97
#2024-08-14|1786.28
#2024-08-15|1770.55
#2024-08-16|1814.11
#2024-08-19|1823.60
#2024-08-20|1868.83
#2024-08-21|1893.30
#2024-08-22|1881.41
#2024-08-23|1875.98
#2024-08-26|1900.74
#2024-08-27|1928.78
#2024-08-28|1901.40
#2024-08-29|1867.92
#2024-08-30|1878.97
#2024-09-02|1857.25
#2024-09-03|1813.02
#2024-09-04|1756.94
#2024-09-05|1764.99
#2024-09-06|1739.69
#2024-09-09|1710.44
#2024-09-10|1711.33
#2024-09-11|1727.78
#2024-09-12|1792.27
#2024-09-13|1844.69
#2024-09-16|1870.71
#2024-09-17|1894.30
#2024-09-18|1882.72
#2024-09-19|1943.15
#2024-09-20|1931.78
#2024-09-23|1935.85
#2024-09-24|1995.78
#2024-09-25|2057.92
#2024-09-26|2104.98
#2024-09-27|2180.89
#2024-09-30|2224.05
#2024-10-01|2155.81
#2024-10-02|2167.11
#2024-10-03|2153.15
#2024-10-04|2112.23
#2024-10-07|2112.54
#2024-10-08|2061.66
#2024-10-09|2026.05
#2024-10-10|2062.68
#2024-10-11|2060.39
#2024-10-14|2080.39
#2024-10-15|2091.15
#2024-10-16|2064.14
#2024-10-17|2063.89
#2024-10-18|2031.57
#2024-10-21|2052.01
#2024-10-22|2031.57
#2024-10-23|2025.11
#2024-10-24|2007.52
#2024-10-25|2019.90
#2024-10-28|2015.99
#2024-10-29|2015.99
#2024-10-30|2017.96
#2024-10-31|1996.32
#2024-11-01|2014.71
#2024-11-04|2008.43
#2024-11-05|2016.25
#2024-11-06|1993.60
#2024-11-07|2035.83
#2024-11-08|2025.79
#2024-11-11|1948.04
#2024-11-12|1908.44
#2024-11-13|1876.36
#2024-11-14|1844.32
#2024-11-15|1842.96
#2024-11-18|1874.62
#2024-11-19|1886.21
#2024-11-20|1871.96
#2024-11-21|1880.13
#2024-11-22|1888.61
#2024-11-25|1885.46
#2024-11-26|1863.41
#2024-11-27|1876.32
#2024-11-28|1882.45
#2024-11-29|1905.12
#2024-12-02|1890.21
#2024-12-03|1897.57
#2024-12-04|1897.31
#2024-12-05|1897.56
#2024-12-06|1876.21
#2024-12-09|1890.27
#2024-12-10|1925.74
#2024-12-11|1917.05
#2024-12-12|1916.66
#2024-12-13|1872.68
#2024-12-16|1834.64
#2024-12-17|1824.01
#2024-12-18|1811.00
#2024-12-19|1763.05
#2024-12-20|1752.56
#2024-12-23|1765.09
#2024-12-24|1756.21
#2024-12-25|1756.21
#2024-12-26|1752.97
#2024-12-27|1759.70
#2024-12-30|1761.34
#2024-12-31|1740.84
#2025-01-01|1740.84
#2025-01-02|1767.01
#2025-01-03|1761.02
#2025-01-06|1749.19
#2025-01-07|1736.48
#2025-01-08|1753.80
#2025-01-09|1748.57
#2025-01-10|1755.26
#2025-01-13|1751.98
#2025-01-14|1790.40
#2025-01-15|1798.29
#2025-01-16|1809.09
#2025-01-17|1816.51
#2025-01-20|1829.47
#2025-01-21|1847.85
#2025-01-22|1834.32
#2025-01-23|1805.28
#2025-01-24|1823.11
#2025-01-27|1811.86
#2025-01-28|1791.38
#2025-01-29|1784.32
#2025-01-30|1795.87
#2025-01-31|1816.80
#2025-02-03|1770.26
#2025-02-04|1803.76
#2025-02-05|1846.82
#2025-02-06|1857.35
#2025-02-07|1860.02
#2025-02-10|1849.85
#2025-02-11|1852.67
#2025-02-12|1842.24
#2025-02-13|1882.21
#2025-02-14|1904.82
#2025-02-17|1901.56
#2025-02-18|1892.90
#2025-02-19|1890.22
#2025-02-20|1876.60
#2025-02-21|1906.38
#2025-02-24|1872.09
#2025-02-25|1849.89
#2025-02-26|1811.34
#2025-02-27|1813.21
#2025-02-28|1755.32
#2025-03-03|1791.56
#2025-03-04|1768.61
#2025-03-05|1799.20
#2025-03-06|1839.12
#2025-03-07|1809.62
#2025-03-10|1823.53
#2025-03-11|1807.88
#2025-03-12|1795.75
#2025-03-13|1783.54
#2025-03-14|1821.83
#2025-03-17|1879.04
#2025-03-18|1877.14
#2025-03-19|1860.19
#2025-03-20|1842.27
#2025-03-21|1834.38
#2025-03-24|1835.35
#2025-03-25|1835.54
#2025-03-26|1849.45
#2025-03-27|1854.06
#2025-03-28|1858.38
#2025-03-31|1772.14
#2025-04-01|1806.38
#2025-04-02|1784.42
#2025-04-03|1740.85
#2025-04-04|1657.86
#2025-04-07|1559.93
#2025-04-08|1605.54
#2025-04-09|1539.05
#2025-04-10|1702.67
#2025-04-11|1696.25
#2025-04-14|1756.72
#2025-04-15|1777.64
#2025-04-16|1765.52
#2025-04-17|1788.28
#2025-04-18|1788.28
#2025-04-21|1802.74
#2025-04-22|1799.35
#2025-04-23|1810.08
#2025-04-24|1827.69
#2025-04-25|1825.27
#2025-04-28|1821.94
#2025-04-29|1840.86
#2025-04-30|1839.65
#2025-05-01|1819.97
#2025-05-02|1860.43
#2025-05-05|1853.00
#2025-05-06|1863.28
#2025-05-07|1872.74
#2025-05-08|1864.23
#2025-05-09|1855.21
#2025-05-12|1861.05
#2025-05-13|1899.88
#2025-05-14|1911.76
#2025-05-15|1878.26
#2025-05-16|1901.53
#2025-05-19|1885.26
#2025-05-20|1866.93
#2025-05-21|1900.30
#2025-05-22|1898.45
#2025-05-23|1903.87
#2025-05-26|1924.06
#2025-05-27|1902.89
#2025-05-28|1889.93
#2025-05-29|1886.68
#2025-05-30|1891.01
#2025-06-02|1888.48
#2025-06-03|1881.93
#2025-06-04|1903.78
#2025-06-05|1920.46
#2025-06-06|1906.40
#2025-06-09|1916.24
#2025-06-10|1921.77
#2025-06-11|1933.12
#2025-06-12|1915.59
#2025-06-13|1898.58
#2025-06-16|1896.21
#2025-06-17|1891.19
#2025-06-18|1863.86
#2025-06-19|1810.90
#2025-06-20|1811.57
#2025-06-23|1774.78
#2025-06-24|1832.82
#2025-06-25|1803.37
#2025-06-26|1821.54
#2025-06-27|1861.71
#2025-06-30|1847.80
#2025-07-01|1851.02
#2025-07-02|1877.34
#2025-07-03|1938.30
#2025-07-04|1913.44
#2025-07-07|1882.42
#2025-07-08|1882.60
#2025-07-09|1861.39
#2025-07-10|1893.57
#2025-07-11|1934.71
#2025-07-14|1945.89
#2025-07-15|1929.98
#2025-07-16|1911.21
#2025-07-17|1902.27
#2025-07-18|1957.76
#2025-07-21|1967.74
#2025-07-22|2026.41
#2025-07-23|2056.23
#2025-07-24|2062.24
#2025-07-25|2008.15
#2025-07-28|1969.89
#2025-07-29|1962.27
#2025-07-30|1943.75
#2025-07-31|1885.75
#2025-08-01|1890.43
#2025-08-04|1919.99
#2025-08-05|1934.16
#2025-08-06|1964.69
#2025-08-07|1969.94
#2025-08-08|2007.18
#2025-08-11|2034.95
#2025-08-12|2047.79
#2025-08-13|2077.88
#2025-08-14|2050.10
#2025-08-15|2084.78
#2025-08-18|2057.79
#2025-08-19|2063.47
#2025-08-20|2030.12
#2025-08-21|2054.39
#2025-08-22|2061.77
#2025-08-25|2121.37
#2025-08-26|2098.31
#2025-08-27|2127.42
#2025-08-28|2125.49
#2025-08-29|2138.74
#2025-09-01|2152.07
#2025-09-02|2144.30
#2025-09-03|2130.46
#2025-09-04|2139.86
#2025-09-05|2161.82
#2025-09-08|2169.74
#2025-09-09|2166.74
#2025-09-10|2139.89
#2025-09-11|2156.80
#2025-09-12|2185.53
#2025-09-15|2180.26
#2025-09-16|2202.94
#2025-09-17|2179.17
#2025-09-18|2151.72
#2025-09-19|2140.35
#2025-09-22|2197.03
#2025-09-23|2222.53
#2025-09-24|2220.23
#2025-09-25|2241.33
#2025-09-26|2260.70
#2025-09-29|2275.25
#2025-09-30|2316.25
#2025-10-01|2290.07
#2025-10-02|2325.54
#2025-10-03|2337.10
#2025-10-06|2354.47
#2025-10-07|2348.92
#2025-10-08|2352.37
#2025-10-09|2393.97
#2025-10-10|2328.66
#2025-10-13|2318.75
#2025-10-14|2366.23
#2025-10-15|2409.85
#2025-10-16|2409.13
#2025-10-17|2402.62
#2025-10-20|2380.53
#2025-10-21|2412.98
#2025-10-22|2338.00
#2025-10-23|2357.00
#2025-10-24|2357.91
#2025-10-27|2388.95
#2025-10-28|2346.99
#2025-10-29|2386.29
#2025-10-30|2376.81
#2025-10-31|2381.12
#2025-11-03|2351.85
#2025-11-04|2299.61
#2025-11-05|2272.04
#2025-11-06|2300.90
#2025-11-07|2284.24
#2025-11-10|2338.11
#2025-11-11|2363.30
#2025-11-12|2390.17
#2025-11-13|2435.19
#2025-11-14|2397.29
#2025-11-17|2385.09
#2025-11-18|2295.12
#2025-11-19|2306.78
#2025-11-20|2369.69
#2025-11-21|2256.68
#2025-11-24|2287.86
#2025-11-25|2324.67
#2025-11-26|2391.70
#2025-11-27|2394.18
#2025-11-28|2412.78
#2025-12-01|2419.60
#2025-12-02|2444.54
#2025-12-03|2466.39
#2025-12-04|2496.48
#2025-12-05|2524.66
#2025-12-08|2495.37
#2025-12-09|2490.73
#2025-12-10|2522.59
#2025-12-11|2552.52
#2025-12-12|2592.18
#2025-12-15|2532.38
#2025-12-16|2508.75
#2025-12-17|2541.05
#2025-12-18|2548.81
#2025-12-19|2532.15
#2025-12-22|2609.74
#2025-12-23|2640.92
#2025-12-24|2659.84
#2025-12-25|2659.84
#2025-12-26|2661.23
#2025-12-29|2641.77
#2025-12-30|2618.78
#2025-12-31|2622.21
#2026-01-01|2622.21
#2026-01-02|2629.81
#2026-01-05|2685.76
#2026-01-06|2748.26
#2026-01-07|2781.56
#2026-01-08|2737.68
#2026-01-09|2721.09
#2026-01-12|2727.89
#2026-01-13|2770.81
#2026-01-14|2794.19
#2026-01-15|2833.25
#2026-01-16|2818.01
#2026-01-19|2847.06
#2026-01-20|2825.06
#2026-01-21|2911.44
#2026-01-22|2883.30
#2026-01-23|2943.86
#2026-01-26|2972.13
#2026-01-27|3026.78
#2026-01-28|3083.91
#2026-01-29|3103.10
#2026-01-30|3012.81
#2026-02-02|2896.92
#2026-02-03|2966.81
#2026-02-04|3067.46
#2026-02-05|2938.78
#2026-02-06|2882.63
#2026-02-09|3000.92
#2026-02-10|3028.85
#2026-02-11|3096.59
#2026-02-12|3141.84
#2026-02-13|3046.03
#2026-02-16|3013.72
#2026-02-17|3048.58
#2026-02-18|3058.51
#2026-02-19|3094.15
#2026-02-20|3091.66
#2026-02-23|3125.41
#2026-02-24|3156.14
#2026-02-25|3272.29
#2026-02-26|3303.75
#2026-02-27|3353.22
#2026-03-02|3389.08
#2026-03-03|3258.51
#2026-03-04|3197.55
#2026-03-05|3190.69
#2026-03-06|3054.02
#2026-03-09|2921.16
#2026-03-10|3024.60
#2026-03-11|3090.55
#2026-03-12|3012.50
#2026-03-13|2913.10
#2026-03-16|2865.90
#2026-03-17|2912.67
#2026-03-18|2915.89
#2026-03-19|2757.67
#2026-03-20|2716.56
#2026-03-23|2635.77
#2026-03-24|2700.25
#2026-03-25|2817.93
#2026-03-26|2787.59
#2026-03-27|2783.47
#2026-03-30|2807.55
#2026-03-31|2811.29
#2026-04-01|2989.25
#2026-04-02|2887.59