Table Data - Nasdaq China Basic Materials NTR Index
| Title | Nasdaq China Basic Materials NTR Index |
|---|---|
| Series ID | NASDAQNQCN55N |
| 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 2026-02-05 |
| Last Updated | 2026-02-05 10:42 PM CST |
| Notes | For more information about this series, see: NQCN55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 180.86 |
| 2001-04-02 | 183.96 |
| 2001-04-03 | 178.24 |
| 2001-04-04 | 173.74 |
| 2001-04-05 | 175.63 |
| 2001-04-06 | 174.73 |
| 2001-04-09 | 177.30 |
| 2001-04-10 | 180.21 |
| 2001-04-11 | 181.14 |
| 2001-04-12 | 181.07 |
| 2001-04-13 | . |
| 2001-04-16 | 182.90 |
| 2001-04-17 | 185.64 |
| 2001-04-18 | 192.74 |
| 2001-04-19 | 191.65 |
| 2001-04-20 | 192.00 |
| 2001-04-23 | 191.28 |
| 2001-04-24 | 194.53 |
| 2001-04-25 | 187.58 |
| 2001-04-26 | 187.80 |
| 2001-04-27 | 189.57 |
| 2001-04-30 | 191.00 |
| 2001-05-01 | 191.00 |
| 2001-05-02 | 196.89 |
| 2001-05-03 | 195.65 |
| 2001-05-04 | 195.63 |
| 2001-05-07 | 198.60 |
| 2001-05-08 | 199.27 |
| 2001-05-09 | 200.70 |
| 2001-05-10 | 199.19 |
| 2001-05-11 | 198.05 |
| 2001-05-14 | 198.10 |
| 2001-05-15 | 200.88 |
| 2001-05-16 | 203.07 |
| 2001-05-17 | 202.47 |
| 2001-05-18 | 202.93 |
| 2001-05-21 | 209.00 |
| 2001-05-22 | 212.48 |
| 2001-05-23 | 214.80 |
| 2001-05-24 | 216.03 |
| 2001-05-25 | 219.56 |
| 2001-05-28 | . |
| 2001-05-29 | 213.65 |
| 2001-05-30 | 215.47 |
| 2001-05-31 | 215.01 |
| 2001-06-01 | 213.87 |
| 2001-06-04 | 216.89 |
| 2001-06-05 | 215.09 |
| 2001-06-06 | 213.77 |
| 2001-06-07 | 214.13 |
| 2001-06-08 | 213.52 |
| 2001-06-11 | 207.40 |
| 2001-06-12 | 202.92 |
| 2001-06-13 | 201.97 |
| 2001-06-14 | 192.23 |
| 2001-06-15 | 197.83 |
| 2001-06-18 | 193.70 |
| 2001-06-19 | 192.78 |
| 2001-06-20 | 194.22 |
| 2001-06-21 | 200.10 |
| 2001-06-22 | 202.66 |
| 2001-06-25 | 207.05 |
| 2001-06-26 | 204.93 |
| 2001-06-27 | 204.91 |
| 2001-06-28 | 201.64 |
| 2001-06-29 | 201.68 |
| 2001-07-02 | 200.70 |
| 2001-07-03 | 200.61 |
| 2001-07-04 | . |
| 2001-07-05 | 194.08 |
| 2001-07-06 | 192.54 |
| 2001-07-09 | 186.78 |
| 2001-07-10 | 190.70 |
| 2001-07-11 | 185.49 |
| 2001-07-12 | 186.43 |
| 2001-07-13 | 182.97 |
| 2001-07-16 | 180.72 |
| 2001-07-17 | 176.20 |
| 2001-07-18 | 173.65 |
| 2001-07-19 | 169.21 |
| 2001-07-20 | 173.32 |
| 2001-07-23 | 169.26 |
| 2001-07-24 | 166.64 |
| 2001-07-25 | 165.92 |
| 2001-07-26 | 167.84 |
| 2001-07-27 | 168.64 |
| 2001-07-30 | 164.15 |
| 2001-07-31 | 157.87 |
| 2001-08-01 | 158.35 |
| 2001-08-02 | 153.92 |
| 2001-08-03 | 151.21 |
| 2001-08-06 | 144.32 |
| 2001-08-07 | 145.95 |
| 2001-08-08 | 148.55 |
| 2001-08-09 | 153.37 |
| 2001-08-10 | 157.86 |
| 2001-08-13 | 157.05 |
| 2001-08-14 | 159.85 |
| 2001-08-15 | 161.63 |
| 2001-08-16 | 156.75 |
| 2001-08-17 | 156.84 |
| 2001-08-20 | 160.68 |
| 2001-08-21 | 161.88 |
| 2001-08-22 | 153.33 |
| 2001-08-23 | 153.28 |
| 2001-08-24 | 151.24 |
| 2001-08-27 | 145.72 |
| 2001-08-28 | 141.80 |
| 2001-08-29 | 142.77 |
| 2001-08-30 | 143.48 |
| 2001-08-31 | 141.35 |
| 2001-09-03 | . |
| 2001-09-04 | 143.38 |
| 2001-09-05 | 144.83 |
| 2001-09-06 | 144.38 |
| 2001-09-07 | 141.34 |
| 2001-09-10 | 140.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 115.41 |
| 2001-09-18 | 117.59 |
| 2001-09-19 | 127.06 |
| 2001-09-20 | 126.79 |
| 2001-09-21 | 127.28 |
| 2001-09-24 | 132.85 |
| 2001-09-25 | 132.47 |
| 2001-09-26 | 130.49 |
| 2001-09-27 | 132.40 |
| 2001-09-28 | 135.10 |
| 2001-10-01 | 135.11 |
| 2001-10-02 | 135.11 |
| 2001-10-03 | 136.42 |
| 2001-10-04 | 137.48 |
| 2001-10-05 | 139.16 |
| 2001-10-08 | 135.65 |
| 2001-10-09 | 139.53 |
| 2001-10-10 | 137.82 |
| 2001-10-11 | 137.66 |
| 2001-10-12 | 134.01 |
| 2001-10-15 | 134.24 |
| 2001-10-16 | 133.72 |
| 2001-10-17 | 135.13 |
| 2001-10-18 | 131.48 |
| 2001-10-19 | 131.45 |
| 2001-10-22 | 130.82 |
| 2001-10-23 | 139.71 |
| 2001-10-24 | 141.72 |
| 2001-10-25 | 140.21 |
| 2001-10-26 | 139.95 |
| 2001-10-29 | 143.49 |
| 2001-10-30 | 145.64 |
| 2001-10-31 | 143.98 |
| 2001-11-01 | 145.32 |
| 2001-11-02 | 144.20 |
| 2001-11-05 | 147.87 |
| 2001-11-06 | 146.94 |
| 2001-11-07 | 141.75 |
| 2001-11-08 | 144.00 |
| 2001-11-09 | 144.32 |
| 2001-11-12 | 142.86 |
| 2001-11-13 | 140.87 |
| 2001-11-14 | 142.97 |
| 2001-11-15 | 144.66 |
| 2001-11-16 | 145.16 |
| 2001-11-19 | 146.11 |
| 2001-11-20 | 146.19 |
| 2001-11-21 | 146.83 |
| 2001-11-22 | . |
| 2001-11-23 | 151.00 |
| 2001-11-26 | 150.79 |
| 2001-11-27 | 151.60 |
| 2001-11-28 | 148.05 |
| 2001-11-29 | 147.82 |
| 2001-11-30 | 150.49 |
| 2001-12-03 | 153.29 |
| 2001-12-04 | 154.81 |
| 2001-12-05 | 151.36 |
| 2001-12-06 | 154.54 |
| 2001-12-07 | 154.38 |
| 2001-12-10 | 155.75 |
| 2001-12-11 | 153.58 |
| 2001-12-12 | 151.41 |
| 2001-12-13 | 145.17 |
| 2001-12-14 | 145.53 |
| 2001-12-17 | 146.85 |
| 2001-12-18 | 147.35 |
| 2001-12-19 | 145.34 |
| 2001-12-20 | 146.78 |
| 2001-12-21 | 146.89 |
| 2001-12-24 | 146.90 |
| 2001-12-25 | . |
| 2001-12-26 | 148.34 |
| 2001-12-27 | 148.44 |
| 2001-12-28 | 147.94 |
| 2001-12-31 | 149.12 |
| 2002-01-01 | . |
| 2002-01-02 | 149.27 |
| 2002-01-03 | 150.98 |
| 2002-01-04 | 150.88 |
| 2002-01-07 | 154.28 |
| 2002-01-08 | 151.53 |
| 2002-01-09 | 146.92 |
| 2002-01-10 | 147.49 |
| 2002-01-11 | 146.83 |
| 2002-01-14 | 144.76 |
| 2002-01-15 | 143.35 |
| 2002-01-16 | 145.51 |
| 2002-01-17 | 144.05 |
| 2002-01-18 | 147.26 |
| 2002-01-21 | . |
| 2002-01-22 | 140.26 |
| 2002-01-23 | 143.01 |
| 2002-01-24 | 147.37 |
| 2002-01-25 | 152.47 |
| 2002-01-28 | 152.82 |
| 2002-01-29 | 151.36 |
| 2002-01-30 | 151.54 |
| 2002-01-31 | 155.24 |
| 2002-02-01 | 154.45 |
| 2002-02-04 | 155.43 |
| 2002-02-05 | 157.02 |
| 2002-02-06 | 156.45 |
| 2002-02-07 | 155.62 |
| 2002-02-08 | 155.81 |
| 2002-02-11 | 157.90 |
| 2002-02-12 | 157.90 |
| 2002-02-13 | 157.90 |
| 2002-02-14 | 157.90 |
| 2002-02-15 | 161.74 |
| 2002-02-18 | . |
| 2002-02-19 | 164.08 |
| 2002-02-20 | 164.67 |
| 2002-02-21 | 164.92 |
| 2002-02-22 | 163.75 |
| 2002-02-25 | 160.39 |
| 2002-02-26 | 159.49 |
| 2002-02-27 | 161.63 |
| 2002-02-28 | 162.18 |
| 2002-03-01 | 160.34 |
| 2002-03-04 | 161.38 |
| 2002-03-05 | 164.53 |
| 2002-03-06 | 165.06 |
| 2002-03-07 | 167.44 |
| 2002-03-08 | 168.38 |
| 2002-03-11 | 173.30 |
| 2002-03-12 | 172.93 |
| 2002-03-13 | 171.07 |
| 2002-03-14 | 171.69 |
| 2002-03-15 | 170.49 |
| 2002-03-18 | 171.54 |
| 2002-03-19 | 169.70 |
| 2002-03-20 | 170.25 |
| 2002-03-21 | 167.75 |
| 2002-03-22 | 165.58 |
| 2002-03-25 | 165.78 |
| 2002-03-26 | 164.56 |
| 2002-03-27 | 165.69 |
| 2002-03-28 | 165.41 |
| 2002-03-29 | . |
| 2002-04-01 | 164.89 |
| 2002-04-02 | 163.06 |
| 2002-04-03 | 166.99 |
| 2002-04-04 | 168.43 |
| 2002-04-05 | 168.44 |
| 2002-04-08 | 171.35 |
| 2002-04-09 | 170.67 |
| 2002-04-10 | 169.29 |
| 2002-04-11 | 165.14 |
| 2002-04-12 | 165.83 |
| 2002-04-15 | 166.28 |
| 2002-04-16 | 165.66 |
| 2002-04-17 | 165.69 |
| 2002-04-18 | 164.01 |
| 2002-04-19 | 161.99 |
| 2002-04-22 | 160.33 |
| 2002-04-23 | 160.16 |
| 2002-04-24 | 158.51 |
| 2002-04-25 | 154.30 |
| 2002-04-26 | 157.98 |
| 2002-04-29 | 159.28 |
| 2002-04-30 | 157.93 |
| 2002-05-01 | 157.94 |
| 2002-05-02 | 160.19 |
| 2002-05-03 | 162.00 |
| 2002-05-06 | 163.23 |
| 2002-05-07 | 163.24 |
| 2002-05-08 | 162.40 |
| 2002-05-09 | 163.96 |
| 2002-05-10 | 163.12 |
| 2002-05-13 | 162.02 |
| 2002-05-14 | 162.86 |
| 2002-05-15 | 162.61 |
| 2002-05-16 | 165.74 |
| 2002-05-17 | 166.15 |
| 2002-05-20 | 165.68 |
| 2002-05-21 | 165.10 |
| 2002-05-22 | 162.53 |
| 2002-05-23 | 163.56 |
| 2002-05-24 | 164.11 |
| 2002-05-27 | . |
| 2002-05-28 | 161.93 |
| 2002-05-29 | 159.90 |
| 2002-05-30 | 157.72 |
| 2002-05-31 | 157.60 |
| 2002-06-03 | 157.15 |
| 2002-06-04 | 157.27 |
| 2002-06-05 | 158.89 |
| 2002-06-06 | 161.96 |
| 2002-06-07 | 161.46 |
| 2002-06-10 | 161.29 |
| 2002-06-11 | 161.44 |
| 2002-06-12 | 160.67 |
| 2002-06-13 | 162.95 |
| 2002-06-14 | 160.57 |
| 2002-06-17 | 156.52 |
| 2002-06-18 | 156.27 |
| 2002-06-19 | 153.03 |
| 2002-06-20 | 154.92 |
| 2002-06-21 | 156.13 |
| 2002-06-24 | 162.18 |
| 2002-06-25 | 158.77 |
| 2002-06-26 | 155.74 |
| 2002-06-27 | 157.51 |
| 2002-06-28 | 158.27 |
| 2002-07-01 | 157.87 |
| 2002-07-02 | 159.93 |
| 2002-07-03 | 163.55 |
| 2002-07-04 | . |
| 2002-07-05 | 165.01 |
| 2002-07-08 | 165.44 |
| 2002-07-09 | 164.53 |
| 2002-07-10 | 162.75 |
| 2002-07-11 | 160.67 |
| 2002-07-12 | 161.71 |
| 2002-07-15 | 159.45 |
| 2002-07-16 | 157.78 |
| 2002-07-17 | 156.39 |
| 2002-07-18 | 155.87 |
| 2002-07-19 | 153.93 |
| 2002-07-22 | 149.15 |
| 2002-07-23 | 151.68 |
| 2002-07-24 | 147.08 |
| 2002-07-25 | 145.51 |
| 2002-07-26 | 140.49 |
| 2002-07-29 | 142.32 |
| 2002-07-30 | 147.65 |
| 2002-07-31 | 148.80 |
| 2002-08-01 | 148.62 |
| 2002-08-02 | 144.92 |
| 2002-08-05 | 142.77 |
| 2002-08-06 | 139.88 |
| 2002-08-07 | 140.42 |
| 2002-08-08 | 139.97 |
| 2002-08-09 | 140.12 |
| 2002-08-12 | 137.01 |
| 2002-08-13 | 137.49 |
| 2002-08-14 | 138.38 |
| 2002-08-15 | 140.71 |
| 2002-08-16 | 142.04 |
| 2002-08-19 | 144.16 |
| 2002-08-20 | 144.77 |
| 2002-08-21 | 146.35 |
| 2002-08-22 | 147.84 |
| 2002-08-23 | 146.95 |
| 2002-08-26 | 146.71 |
| 2002-08-27 | 143.99 |
| 2002-08-28 | 142.96 |
| 2002-08-29 | 141.34 |
| 2002-08-30 | 142.57 |
| 2002-09-02 | . |
| 2002-09-03 | 141.40 |
| 2002-09-04 | 139.49 |
| 2002-09-05 | 139.42 |
| 2002-09-06 | 138.11 |
| 2002-09-09 | 137.40 |
| 2002-09-10 | 138.83 |
| 2002-09-11 | 139.69 |
| 2002-09-12 | 139.67 |
| 2002-09-13 | 136.97 |
| 2002-09-16 | 136.09 |
| 2002-09-17 | 138.85 |
| 2002-09-18 | 135.56 |
| 2002-09-19 | 134.35 |
| 2002-09-20 | 131.98 |
| 2002-09-23 | 129.73 |
| 2002-09-24 | 128.17 |
| 2002-09-25 | 127.27 |
| 2002-09-26 | 127.77 |
| 2002-09-27 | 129.01 |
| 2002-09-30 | 128.43 |
| 2002-10-01 | 128.44 |
| 2002-10-02 | 127.82 |
| 2002-10-03 | 125.39 |
| 2002-10-04 | 125.81 |
| 2002-10-07 | 125.04 |
| 2002-10-08 | 124.21 |
| 2002-10-09 | 121.66 |
| 2002-10-10 | 119.70 |
| 2002-10-11 | 120.03 |
| 2002-10-14 | 120.36 |
| 2002-10-15 | 123.17 |
| 2002-10-16 | 127.36 |
| 2002-10-17 | 129.34 |
| 2002-10-18 | 132.93 |
| 2002-10-21 | 131.99 |
| 2002-10-22 | 132.34 |
| 2002-10-23 | 135.55 |
| 2002-10-24 | 134.56 |
| 2002-10-25 | 132.94 |
| 2002-10-28 | 133.57 |
| 2002-10-29 | 129.91 |
| 2002-10-30 | 130.52 |
| 2002-10-31 | 130.46 |
| 2002-11-01 | 130.91 |
| 2002-11-04 | 133.85 |
| 2002-11-05 | 135.01 |
| 2002-11-06 | 133.89 |
| 2002-11-07 | 133.14 |
| 2002-11-08 | 134.15 |
| 2002-11-11 | 131.46 |
| 2002-11-12 | 129.63 |
| 2002-11-13 | 130.03 |
| 2002-11-14 | 130.63 |
| 2002-11-15 | 132.89 |
| 2002-11-18 | 132.62 |
| 2002-11-19 | 132.70 |
| 2002-11-20 | 131.60 |
| 2002-11-21 | 130.11 |
| 2002-11-22 | 131.35 |
| 2002-11-25 | 133.30 |
| 2002-11-26 | 133.20 |
| 2002-11-27 | 133.51 |
| 2002-11-28 | . |
| 2002-11-29 | 136.64 |
| 2002-12-02 | 138.74 |
| 2002-12-03 | 141.57 |
| 2002-12-04 | 139.69 |
| 2002-12-05 | 140.20 |
| 2002-12-06 | 140.70 |
| 2002-12-09 | 140.71 |
| 2002-12-10 | 140.01 |
| 2002-12-11 | 139.15 |
| 2002-12-12 | 140.91 |
| 2002-12-13 | 140.44 |
| 2002-12-16 | 141.15 |
| 2002-12-17 | 143.95 |
| 2002-12-18 | 143.32 |
| 2002-12-19 | 143.89 |
| 2002-12-20 | 145.99 |
| 2002-12-23 | 144.98 |
| 2002-12-24 | 144.60 |
| 2002-12-25 | . |
| 2002-12-26 | 143.55 |
| 2002-12-27 | 144.04 |
| 2002-12-30 | 139.46 |
| 2002-12-31 | 139.82 |
| 2003-01-01 | . |
| 2003-01-02 | 139.39 |
| 2003-01-03 | 143.89 |
| 2003-01-06 | 145.03 |
| 2003-01-07 | 148.44 |
| 2003-01-08 | 149.91 |
| 2003-01-09 | 153.04 |
| 2003-01-10 | 153.16 |
| 2003-01-13 | 154.81 |
| 2003-01-14 | 154.19 |
| 2003-01-15 | 153.18 |
| 2003-01-16 | 153.66 |
| 2003-01-17 | 152.39 |
| 2003-01-20 | . |
| 2003-01-21 | 154.46 |
| 2003-01-22 | 153.20 |
| 2003-01-23 | 151.35 |
| 2003-01-24 | 151.71 |
| 2003-01-27 | 151.38 |
| 2003-01-28 | 152.07 |
| 2003-01-29 | 154.47 |
| 2003-01-30 | 154.47 |
| 2003-01-31 | 154.47 |
| 2003-02-03 | 154.47 |
| 2003-02-04 | 157.27 |
| 2003-02-05 | 162.91 |
| 2003-02-06 | 162.71 |
| 2003-02-07 | 162.35 |
| 2003-02-10 | 160.77 |
| 2003-02-11 | 163.80 |
| 2003-02-12 | 164.73 |
| 2003-02-13 | 162.45 |
| 2003-02-14 | 158.16 |
| 2003-02-17 | . |
| 2003-02-18 | 158.17 |
| 2003-02-19 | 160.66 |
| 2003-02-20 | 160.08 |
| 2003-02-21 | 158.40 |
| 2003-02-24 | 156.95 |
| 2003-02-25 | 158.24 |
| 2003-02-26 | 159.11 |
| 2003-02-27 | 158.89 |
| 2003-02-28 | 159.08 |
| 2003-03-03 | 159.82 |
| 2003-03-04 | 157.45 |
| 2003-03-05 | 155.54 |
| 2003-03-06 | 148.28 |
| 2003-03-07 | 147.09 |
| 2003-03-10 | 145.31 |
| 2003-03-11 | 146.06 |
| 2003-03-12 | 148.31 |
| 2003-03-13 | 148.34 |
| 2003-03-14 | 150.42 |
| 2003-03-17 | 148.48 |
| 2003-03-18 | 150.32 |
| 2003-03-19 | 151.75 |
| 2003-03-20 | 152.80 |
| 2003-03-21 | 153.75 |
| 2003-03-24 | 153.04 |
| 2003-03-25 | 153.16 |
| 2003-03-26 | 153.17 |
| 2003-03-27 | 153.78 |
| 2003-03-28 | 157.45 |
| 2003-03-31 | 154.78 |
| 2003-04-01 | 153.65 |
| 2003-04-02 | 156.27 |
| 2003-04-03 | 155.61 |
| 2003-04-04 | 156.65 |
| 2003-04-07 | 156.75 |
| 2003-04-08 | 154.94 |
| 2003-04-09 | 153.77 |
| 2003-04-10 | 153.48 |
| 2003-04-11 | 158.20 |
| 2003-04-14 | 156.91 |
| 2003-04-15 | 157.62 |
| 2003-04-16 | 156.22 |
| 2003-04-17 | 158.18 |
| 2003-04-18 | . |
| 2003-04-21 | 156.79 |
| 2003-04-22 | 153.97 |
| 2003-04-23 | 145.29 |
| 2003-04-24 | 145.73 |
| 2003-04-25 | 145.31 |
| 2003-04-28 | 148.06 |
| 2003-04-29 | 152.89 |
| 2003-04-30 | 151.66 |
| 2003-05-01 | 151.66 |
| 2003-05-02 | 149.98 |
| 2003-05-05 | 152.45 |
| 2003-05-06 | 152.78 |
| 2003-05-07 | 151.81 |
| 2003-05-08 | 151.81 |
| 2003-05-09 | 150.25 |
| 2003-05-12 | 152.30 |
| 2003-05-13 | 154.55 |
| 2003-05-14 | 156.61 |
| 2003-05-15 | 158.33 |
| 2003-05-16 | 158.49 |
| 2003-05-19 | 160.38 |
| 2003-05-20 | 161.31 |
| 2003-05-21 | 167.27 |
| 2003-05-22 | 170.44 |
| 2003-05-23 | 171.71 |
| 2003-05-26 | . |
| 2003-05-27 | 175.67 |
| 2003-05-28 | 176.16 |
| 2003-05-29 | 174.26 |
| 2003-05-30 | 177.31 |
| 2003-06-02 | 181.62 |
| 2003-06-03 | 179.41 |
| 2003-06-04 | 179.46 |
| 2003-06-05 | 177.67 |
| 2003-06-06 | 179.10 |
| 2003-06-09 | 179.89 |
| 2003-06-10 | 177.91 |
| 2003-06-11 | 179.85 |
| 2003-06-12 | 187.87 |
| 2003-06-13 | 192.76 |
| 2003-06-16 | 190.73 |
| 2003-06-17 | 190.50 |
| 2003-06-18 | 187.72 |
| 2003-06-19 | 190.25 |
| 2003-06-20 | 190.81 |
| 2003-06-23 | 187.40 |
| 2003-06-24 | 187.28 |
| 2003-06-25 | 187.34 |
| 2003-06-26 | 184.60 |
| 2003-06-27 | 186.29 |
| 2003-06-30 | 182.69 |
| 2003-07-01 | 182.87 |
| 2003-07-02 | 183.60 |
| 2003-07-03 | 190.55 |
| 2003-07-04 | . |
| 2003-07-07 | 195.73 |
| 2003-07-08 | 197.46 |
| 2003-07-09 | 202.39 |
| 2003-07-10 | 200.11 |
| 2003-07-11 | 202.13 |
| 2003-07-14 | 208.26 |
| 2003-07-15 | 210.57 |
| 2003-07-16 | 216.53 |
| 2003-07-17 | 208.28 |
| 2003-07-18 | 208.84 |
| 2003-07-21 | 205.78 |
| 2003-07-22 | 205.40 |
| 2003-07-23 | 197.41 |
| 2003-07-24 | 201.16 |
| 2003-07-25 | 201.98 |
| 2003-07-28 | 209.60 |
| 2003-07-29 | 207.51 |
| 2003-07-30 | 205.20 |
| 2003-07-31 | 209.95 |
| 2003-08-01 | 216.37 |
| 2003-08-04 | 221.30 |
| 2003-08-05 | 220.72 |
| 2003-08-06 | 213.15 |
| 2003-08-07 | 209.89 |
| 2003-08-08 | 207.73 |
| 2003-08-11 | 216.03 |
| 2003-08-12 | 220.92 |
| 2003-08-13 | 221.60 |
| 2003-08-14 | 225.07 |
| 2003-08-15 | 224.91 |
| 2003-08-18 | 229.46 |
| 2003-08-19 | 221.61 |
| 2003-08-20 | 223.15 |
| 2003-08-21 | 222.59 |
| 2003-08-22 | 223.01 |
| 2003-08-25 | 217.34 |
| 2003-08-26 | 216.20 |
| 2003-08-27 | 219.87 |
| 2003-08-28 | 225.16 |
| 2003-08-29 | 230.77 |
| 2003-09-01 | . |
| 2003-09-02 | 231.12 |
| 2003-09-03 | 236.20 |
| 2003-09-04 | 235.71 |
| 2003-09-05 | 234.70 |
| 2003-09-08 | 234.67 |
| 2003-09-09 | 226.53 |
| 2003-09-10 | 218.15 |
| 2003-09-11 | 221.51 |
| 2003-09-12 | 221.14 |
| 2003-09-15 | 222.07 |
| 2003-09-16 | 226.08 |
| 2003-09-17 | 221.74 |
| 2003-09-18 | 215.81 |
| 2003-09-19 | 213.40 |
| 2003-09-22 | 212.80 |
| 2003-09-23 | 222.40 |
| 2003-09-24 | 226.53 |
| 2003-09-25 | 224.87 |
| 2003-09-26 | 225.18 |
| 2003-09-29 | 225.21 |
| 2003-09-30 | 229.12 |
| 2003-10-01 | 229.29 |
| 2003-10-02 | 239.04 |
| 2003-10-03 | 246.17 |
| 2003-10-06 | 245.87 |
| 2003-10-07 | 249.94 |
| 2003-10-08 | 257.33 |
| 2003-10-09 | 271.65 |
| 2003-10-10 | 273.82 |
| 2003-10-13 | 274.76 |
| 2003-10-14 | 276.53 |
| 2003-10-15 | 283.53 |
| 2003-10-16 | 293.99 |
| 2003-10-17 | 293.95 |
| 2003-10-20 | 296.04 |
| 2003-10-21 | 292.05 |
| 2003-10-22 | 299.40 |
| 2003-10-23 | 278.63 |
| 2003-10-24 | 283.11 |
| 2003-10-27 | 299.98 |
| 2003-10-28 | 306.18 |
| 2003-10-29 | 304.62 |
| 2003-10-30 | 306.07 |
| 2003-10-31 | 304.49 |
| 2003-11-03 | 311.65 |
| 2003-11-04 | 312.76 |
| 2003-11-05 | 310.56 |
| 2003-11-06 | 302.59 |
| 2003-11-07 | 303.33 |
| 2003-11-10 | 295.56 |
| 2003-11-11 | 293.62 |
| 2003-11-12 | 301.64 |
| 2003-11-13 | 306.93 |
| 2003-11-14 | 308.64 |
| 2003-11-17 | 307.95 |
| 2003-11-18 | 304.95 |
| 2003-11-19 | 296.39 |
| 2003-11-20 | 287.95 |
| 2003-11-21 | 289.45 |
| 2003-11-24 | 288.78 |
| 2003-11-25 | 296.44 |
| 2003-11-26 | 300.34 |
| 2003-11-27 | . |
| 2003-11-28 | 315.23 |
| 2003-12-01 | 326.22 |
| 2003-12-02 | 332.23 |
| 2003-12-03 | 338.10 |
| 2003-12-04 | 334.16 |
| 2003-12-05 | 339.45 |
| 2003-12-08 | 343.08 |
| 2003-12-09 | 355.52 |
| 2003-12-10 | 366.04 |
| 2003-12-11 | 363.27 |
| 2003-12-12 | 374.77 |
| 2003-12-15 | 366.47 |
| 2003-12-16 | 353.55 |
| 2003-12-17 | 353.27 |
| 2003-12-18 | 355.28 |
| 2003-12-19 | 371.48 |
| 2003-12-22 | 382.25 |
| 2003-12-23 | 382.62 |
| 2003-12-24 | 387.05 |
| 2003-12-25 | . |
| 2003-12-26 | 386.60 |
| 2003-12-29 | 390.88 |
| 2003-12-30 | 385.15 |
| 2003-12-31 | 392.07 |
| 2004-01-01 | . |
| 2004-01-02 | 410.69 |
| 2004-01-05 | 423.90 |
| 2004-01-06 | 414.01 |
| 2004-01-07 | 415.40 |
| 2004-01-08 | 415.37 |
| 2004-01-09 | 410.58 |
| 2004-01-12 | 394.02 |
| 2004-01-13 | 397.07 |
| 2004-01-14 | 397.52 |
| 2004-01-15 | 387.06 |
| 2004-01-16 | 368.11 |
| 2004-01-19 | . |
| 2004-01-20 | 397.59 |
| 2004-01-21 | 398.49 |
| 2004-01-22 | 398.52 |
| 2004-01-23 | 398.53 |
| 2004-01-26 | 388.23 |
| 2004-01-27 | 389.11 |
| 2004-01-28 | 381.40 |
| 2004-01-29 | 378.38 |
| 2004-01-30 | 369.55 |
| 2004-02-02 | 360.88 |
| 2004-02-03 | 378.33 |
| 2004-02-04 | 372.45 |
| 2004-02-05 | 374.02 |
| 2004-02-06 | 394.81 |
| 2004-02-09 | 413.74 |
| 2004-02-10 | 407.20 |
| 2004-02-11 | 401.51 |
| 2004-02-12 | 405.07 |
| 2004-02-13 | 410.51 |
| 2004-02-16 | . |
| 2004-02-17 | 430.98 |
| 2004-02-18 | 432.54 |
| 2004-02-19 | 419.95 |
| 2004-02-20 | 420.20 |
| 2004-02-23 | 420.36 |
| 2004-02-24 | 414.37 |
| 2004-02-25 | 406.64 |
| 2004-02-26 | 418.51 |
| 2004-02-27 | 425.57 |
| 2004-03-01 | 426.59 |
| 2004-03-02 | 438.37 |
| 2004-03-03 | 441.80 |
| 2004-03-04 | 435.05 |
| 2004-03-05 | 427.54 |
| 2004-03-08 | 432.68 |
| 2004-03-09 | 426.05 |
| 2004-03-10 | 415.42 |
| 2004-03-11 | 400.22 |
| 2004-03-12 | 417.36 |
| 2004-03-15 | 423.66 |
| 2004-03-16 | 422.64 |
| 2004-03-17 | 434.11 |
| 2004-03-18 | 428.62 |
| 2004-03-19 | 423.07 |
| 2004-03-22 | 411.82 |
| 2004-03-23 | 419.72 |
| 2004-03-24 | 426.22 |
| 2004-03-25 | 408.88 |
| 2004-03-26 | 406.12 |
| 2004-03-29 | 402.77 |
| 2004-03-30 | 415.64 |
| 2004-03-31 | 417.08 |
| 2004-04-01 | 416.84 |
| 2004-04-02 | 431.50 |
| 2004-04-05 | 431.33 |
| 2004-04-06 | 448.10 |
| 2004-04-07 | 454.67 |
| 2004-04-08 | 458.74 |
| 2004-04-09 | . |
| 2004-04-12 | 458.08 |
| 2004-04-13 | 447.10 |
| 2004-04-14 | 417.40 |
| 2004-04-15 | 413.39 |
| 2004-04-16 | 415.95 |
| 2004-04-19 | 400.72 |
| 2004-04-20 | 376.98 |
| 2004-04-21 | 361.22 |
| 2004-04-22 | 357.39 |
| 2004-04-23 | 371.38 |
| 2004-04-26 | 341.91 |
| 2004-04-27 | 339.79 |
| 2004-04-28 | 345.26 |
| 2004-04-29 | 320.58 |
| 2004-04-30 | 321.72 |
| 2004-05-03 | 324.37 |
| 2004-05-04 | 338.90 |
| 2004-05-05 | 330.14 |
| 2004-05-06 | 331.96 |
| 2004-05-07 | 322.40 |
| 2004-05-10 | 290.35 |
| 2004-05-11 | 299.52 |
| 2004-05-12 | 307.05 |
| 2004-05-13 | 294.12 |
| 2004-05-14 | 274.33 |
| 2004-05-17 | 257.24 |
| 2004-05-18 | 272.75 |
| 2004-05-19 | 299.95 |
| 2004-05-20 | 297.73 |
| 2004-05-21 | 309.55 |
| 2004-05-24 | 318.53 |
| 2004-05-25 | 313.30 |
| 2004-05-26 | 313.29 |
| 2004-05-27 | 331.87 |
| 2004-05-28 | 328.86 |
| 2004-05-31 | . |
| 2004-06-01 | 325.99 |
| 2004-06-02 | 328.39 |
| 2004-06-03 | 308.43 |
| 2004-06-04 | 311.57 |
| 2004-06-07 | 326.35 |
| 2004-06-08 | 328.64 |
| 2004-06-09 | 326.80 |
| 2004-06-10 | 325.97 |
| 2004-06-11 | . |
| 2004-06-14 | 322.04 |
| 2004-06-15 | 320.70 |
| 2004-06-16 | 317.55 |
| 2004-06-17 | 302.94 |
| 2004-06-18 | 293.10 |
| 2004-06-21 | 295.51 |
| 2004-06-22 | 295.77 |
| 2004-06-23 | 302.37 |
| 2004-06-24 | 320.40 |
| 2004-06-25 | 324.29 |
| 2004-06-28 | 331.62 |
| 2004-06-29 | 327.20 |
| 2004-06-30 | 332.68 |
| 2004-07-01 | 333.57 |
| 2004-07-02 | 339.92 |
| 2004-07-05 | . |
| 2004-07-06 | 350.68 |
| 2004-07-07 | 349.29 |
| 2004-07-08 | 336.44 |
| 2004-07-09 | 339.54 |
| 2004-07-12 | 334.67 |
| 2004-07-13 | 331.65 |
| 2004-07-14 | 326.01 |
| 2004-07-15 | 328.60 |
| 2004-07-16 | 340.94 |
| 2004-07-19 | 350.20 |
| 2004-07-20 | 349.35 |
| 2004-07-21 | 350.32 |
| 2004-07-22 | 346.87 |
| 2004-07-23 | 346.29 |
| 2004-07-26 | 341.03 |
| 2004-07-27 | 341.34 |
| 2004-07-28 | 341.26 |
| 2004-07-29 | 342.55 |
| 2004-07-30 | 343.89 |
| 2004-08-02 | 340.52 |
| 2004-08-03 | 329.87 |
| 2004-08-04 | 326.58 |
| 2004-08-05 | 333.93 |
| 2004-08-06 | 331.23 |
| 2004-08-09 | 325.25 |
| 2004-08-10 | 318.70 |
| 2004-08-11 | 306.61 |
| 2004-08-12 | 310.57 |
| 2004-08-13 | 308.33 |
| 2004-08-16 | 304.85 |
| 2004-08-17 | 305.86 |
| 2004-08-18 | 314.87 |
| 2004-08-19 | 325.99 |
| 2004-08-20 | 327.15 |
| 2004-08-23 | 324.10 |
| 2004-08-24 | 326.14 |
| 2004-08-25 | 328.56 |
| 2004-08-26 | 335.54 |
| 2004-08-27 | 332.69 |
| 2004-08-30 | 335.65 |
| 2004-08-31 | 335.63 |
| 2004-09-01 | 339.66 |
| 2004-09-02 | 337.96 |
| 2004-09-03 | 333.47 |
| 2004-09-06 | . |
| 2004-09-07 | 339.72 |
| 2004-09-08 | 342.57 |
| 2004-09-09 | 334.98 |
| 2004-09-10 | 336.41 |
| 2004-09-13 | 335.07 |
| 2004-09-14 | 341.42 |
| 2004-09-15 | 343.18 |
| 2004-09-16 | 360.09 |
| 2004-09-17 | 372.33 |
| 2004-09-20 | 395.26 |
| 2004-09-21 | 392.05 |
| 2004-09-22 | 379.17 |
| 2004-09-23 | 389.36 |
| 2004-09-24 | 381.95 |
| 2004-09-27 | 384.12 |
| 2004-09-28 | 380.81 |
| 2004-09-29 | 380.94 |
| 2004-09-30 | 396.89 |
| 2004-10-01 | 396.93 |
| 2004-10-04 | 410.76 |
| 2004-10-05 | 410.11 |
| 2004-10-06 | 406.23 |
| 2004-10-07 | 412.78 |
| 2004-10-08 | 408.09 |
| 2004-10-11 | 412.87 |
| 2004-10-12 | 404.61 |
| 2004-10-13 | 392.13 |
| 2004-10-14 | 375.67 |
| 2004-10-15 | 381.58 |
| 2004-10-18 | 380.44 |
| 2004-10-19 | 384.43 |
| 2004-10-20 | 373.56 |
| 2004-10-21 | 371.20 |
| 2004-10-22 | 371.95 |
| 2004-10-25 | 367.72 |
| 2004-10-26 | 372.88 |
| 2004-10-27 | 377.92 |
| 2004-10-28 | 387.38 |
| 2004-10-29 | 370.07 |
| 2004-11-01 | 371.72 |
| 2004-11-02 | 377.93 |
| 2004-11-03 | 382.75 |
| 2004-11-04 | 380.42 |
| 2004-11-05 | 382.90 |
| 2004-11-08 | 383.00 |
| 2004-11-09 | 385.44 |
| 2004-11-10 | 394.94 |
| 2004-11-11 | 395.08 |
| 2004-11-12 | 398.55 |
| 2004-11-15 | 409.11 |
| 2004-11-16 | 402.66 |
| 2004-11-17 | 400.46 |
| 2004-11-18 | 406.67 |
| 2004-11-19 | 405.54 |
| 2004-11-22 | 404.63 |
| 2004-11-23 | 410.80 |
| 2004-11-24 | 408.57 |
| 2004-11-25 | . |
| 2004-11-26 | 413.37 |
| 2004-11-29 | 414.34 |
| 2004-11-30 | 414.32 |
| 2004-12-01 | 411.20 |
| 2004-12-02 | 419.68 |
| 2004-12-03 | 414.90 |
| 2004-12-06 | 415.90 |
| 2004-12-07 | 407.17 |
| 2004-12-08 | 395.10 |
| 2004-12-09 | 393.87 |
| 2004-12-10 | 388.90 |
| 2004-12-13 | 394.97 |
| 2004-12-14 | 399.45 |
| 2004-12-15 | 406.73 |
| 2004-12-16 | 406.23 |
| 2004-12-17 | 401.52 |
| 2004-12-20 | 407.20 |
| 2004-12-21 | 403.80 |
| 2004-12-22 | 407.00 |
| 2004-12-23 | 406.30 |
| 2004-12-24 | . |
| 2004-12-27 | 406.16 |
| 2004-12-28 | 403.72 |
| 2004-12-29 | 405.78 |
| 2004-12-30 | 407.81 |
| 2004-12-31 | 407.47 |
| 2005-01-03 | 407.57 |
| 2005-01-04 | 401.85 |
| 2005-01-05 | 386.58 |
| 2005-01-06 | 383.97 |
| 2005-01-07 | 386.20 |
| 2005-01-10 | 384.12 |
| 2005-01-11 | 383.92 |
| 2005-01-12 | 385.65 |
| 2005-01-13 | 389.27 |
| 2005-01-14 | 385.60 |
| 2005-01-17 | . |
| 2005-01-18 | 397.03 |
| 2005-01-19 | 396.41 |
| 2005-01-20 | 388.65 |
| 2005-01-21 | 385.39 |
| 2005-01-24 | 383.29 |
| 2005-01-25 | 393.67 |
| 2005-01-26 | 393.79 |
| 2005-01-27 | 394.23 |
#2005-01-28| 397.03
#2005-01-31| 400.58
#2005-02-01| 396.11
#2005-02-02| 400.76
#2005-02-03| 403.40
#2005-02-04| 408.34
#2005-02-07| 419.79
#2005-02-08| 419.93
#2005-02-09| 419.93
#2005-02-10| 419.93
#2005-02-11| 419.92
#2005-02-14| 423.86
#2005-02-15| 424.90
#2005-02-16| 426.43
#2005-02-17| 425.30
#2005-02-18| 426.13
#2005-02-21| .
#2005-02-22| 429.73
#2005-02-23| 430.93
#2005-02-24| 433.74
#2005-02-25| 442.67
#2005-02-28| 454.07
#2005-03-01| 453.95
#2005-03-02| 438.15
#2005-03-03| 438.05
#2005-03-04| 431.63
#2005-03-07| 439.02
#2005-03-08| 446.43
#2005-03-09| 445.75
#2005-03-10| 442.43
#2005-03-11| 437.23
#2005-03-14| 435.88
#2005-03-15| 428.60
#2005-03-16| 434.37
#2005-03-17| 429.80
#2005-03-18| 427.19
#2005-03-21| 429.34
#2005-03-22| 419.60
#2005-03-23| 413.06
#2005-03-24| 409.48
#2005-03-25| .
#2005-03-28| 409.47
#2005-03-29| 407.13
#2005-03-30| 404.85
#2005-03-31| 406.07
#2005-04-01| 413.83
#2005-04-04| 413.13
#2005-04-05| 413.20
#2005-04-06| 412.95
#2005-04-07| 416.90
#2005-04-08| 421.11
#2005-04-11| 417.75
#2005-04-12| 415.43
#2005-04-13| 419.16
#2005-04-14| 412.98
#2005-04-15| 403.33
#2005-04-18| 390.26
#2005-04-19| 394.80
#2005-04-20| 393.67
#2005-04-21| 393.52
#2005-04-22| 398.46
#2005-04-25| 396.23
#2005-04-26| 404.62
#2005-04-27| 400.96
#2005-04-28| 400.13
#2005-04-29| 395.72
#2005-05-02| 395.67
#2005-05-03| 398.62
#2005-05-04| 400.49
#2005-05-05| 406.29
#2005-05-06| 404.91
#2005-05-09| 404.30
#2005-05-10| 405.52
#2005-05-11| 398.08
#2005-05-12| 394.67
#2005-05-13| 388.44
#2005-05-16| 388.15
#2005-05-17| 375.49
#2005-05-18| 374.91
#2005-05-19| 381.84
#2005-05-20| 381.49
#2005-05-23| 378.97
#2005-05-24| 379.71
#2005-05-25| 373.77
#2005-05-26| 371.54
#2005-05-27| 381.71
#2005-05-30| .
#2005-05-31| 381.22
#2005-06-01| 375.45
#2005-06-02| 373.62
#2005-06-03| 375.02
#2005-06-06| 382.55
#2005-06-07| 385.31
#2005-06-08| 393.81
#2005-06-09| 386.49
#2005-06-10| 387.36
#2005-06-13| 386.30
#2005-06-14| 386.20
#2005-06-15| 383.88
#2005-06-16| 381.57
#2005-06-17| 385.28
#2005-06-20| 390.36
#2005-06-21| 392.03
#2005-06-22| 397.57
#2005-06-23| 395.08
#2005-06-24| 393.54
#2005-06-27| 392.99
#2005-06-28| 396.65
#2005-06-29| 395.72
#2005-06-30| 393.75
#2005-07-01| 393.53
#2005-07-04| .
#2005-07-05| 388.19
#2005-07-06| 387.51
#2005-07-07| 383.23
#2005-07-08| 381.39
#2005-07-11| 387.72
#2005-07-12| 389.58
#2005-07-13| 395.05
#2005-07-14| 392.93
#2005-07-15| 392.34
#2005-07-18| 393.54
#2005-07-19| 391.23
#2005-07-20| 403.71
#2005-07-21| 417.46
#2005-07-22| 408.90
#2005-07-25| 406.55
#2005-07-26| 403.94
#2005-07-27| 405.12
#2005-07-28| 405.73
#2005-07-29| 405.30
#2005-08-01| 409.53
#2005-08-02| 419.07
#2005-08-03| 432.83
#2005-08-04| 431.96
#2005-08-05| 430.01
#2005-08-08| 431.72
#2005-08-09| 426.08
#2005-08-10| 431.06
#2005-08-11| 431.62
#2005-08-12| 437.58
#2005-08-15| 439.14
#2005-08-16| 433.95
#2005-08-17| 430.25
#2005-08-18| 418.74
#2005-08-19| 414.88
#2005-08-22| 418.16
#2005-08-23| 408.10
#2005-08-24| 402.39
#2005-08-25| 397.49
#2005-08-26| 404.16
#2005-08-29| 400.37
#2005-08-30| 401.85
#2005-08-31| 398.97
#2005-09-01| 406.97
#2005-09-02| 404.03
#2005-09-05| .
#2005-09-06| 402.71
#2005-09-07| 404.94
#2005-09-08| 403.95
#2005-09-09| 402.29
#2005-09-12| 409.83
#2005-09-13| 403.27
#2005-09-14| 405.42
#2005-09-15| 404.50
#2005-09-16| 405.27
#2005-09-19| 405.30
#2005-09-20| 410.74
#2005-09-21| 412.03
#2005-09-22| 409.55
#2005-09-23| 404.94
#2005-09-26| 405.06
#2005-09-27| 404.24
#2005-09-28| 405.63
#2005-09-29| 429.35
#2005-09-30| 433.89
#2005-10-03| 431.74
#2005-10-04| 433.45
#2005-10-05| 425.02
#2005-10-06| 415.36
#2005-10-07| 416.40
#2005-10-10| 422.31
#2005-10-11| 422.63
#2005-10-12| 418.55
#2005-10-13| 421.29
#2005-10-14| 413.64
#2005-10-17| 411.73
#2005-10-18| 415.78
#2005-10-19| 404.99
#2005-10-20| 407.58
#2005-10-21| 409.55
#2005-10-24| 405.69
#2005-10-25| 403.24
#2005-10-26| 395.08
#2005-10-27| 394.16
#2005-10-28| 388.54
#2005-10-31| 391.26
#2005-11-01| 399.11
#2005-11-02| 401.20
#2005-11-03| 407.12
#2005-11-04| 405.75
#2005-11-07| 402.63
#2005-11-08| 399.62
#2005-11-09| 404.87
#2005-11-10| 405.85
#2005-11-11| 400.62
#2005-11-14| 397.08
#2005-11-15| 398.05
#2005-11-16| 395.76
#2005-11-17| 401.03
#2005-11-18| 403.25
#2005-11-21| 405.28
#2005-11-22| 404.43
#2005-11-23| 409.36
#2005-11-24| .
#2005-11-25| 410.57
#2005-11-28| 418.88
#2005-11-29| 414.61
#2005-11-30| 415.32
#2005-12-01| 417.63
#2005-12-02| 422.95
#2005-12-05| 424.36
#2005-12-06| 421.14
#2005-12-07| 423.99
#2005-12-08| 420.37
#2005-12-09| 421.39
#2005-12-12| 423.70
#2005-12-13| 424.55
#2005-12-14| 422.24
#2005-12-15| 420.30
#2005-12-16| 417.39
#2005-12-19| 423.55
#2005-12-20| 423.06
#2005-12-21| 421.09
#2005-12-22| 424.05
#2005-12-23| 427.59
#2005-12-26| .
#2005-12-27| 427.73
#2005-12-28| 428.76
#2005-12-29| 434.32
#2005-12-30| 430.39
#2006-01-02| .
#2006-01-03| 436.62
#2006-01-04| 447.19
#2006-01-05| 456.73
#2006-01-06| 459.04
#2006-01-09| 468.58
#2006-01-10| 467.32
#2006-01-11| 459.27
#2006-01-12| 463.66
#2006-01-13| 470.41
#2006-01-16| .
#2006-01-17| 475.19
#2006-01-18| 486.52
#2006-01-19| 504.00
#2006-01-20| 503.87
#2006-01-23| 499.89
#2006-01-24| 504.49
#2006-01-25| 505.04
#2006-01-26| 508.79
#2006-01-27| 526.08
#2006-01-30| 526.03
#2006-01-31| 526.03
#2006-02-01| 542.65
#2006-02-02| 541.85
#2006-02-03| 533.46
#2006-02-06| 551.45
#2006-02-07| 569.37
#2006-02-08| 545.06
#2006-02-09| 541.90
#2006-02-10| 558.56
#2006-02-13| 555.44
#2006-02-14| 550.19
#2006-02-15| 560.67
#2006-02-16| 553.29
#2006-02-17| 550.13
#2006-02-20| .
#2006-02-21| 563.05
#2006-02-22| 585.78
#2006-02-23| 582.36
#2006-02-24| 579.37
#2006-02-27| 575.05
#2006-02-28| 579.28
#2006-03-01| 580.12
#2006-03-02| 594.72
#2006-03-03| 613.65
#2006-03-06| 624.85
#2006-03-07| 606.44
#2006-03-08| 583.87
#2006-03-09| 578.02
#2006-03-10| 582.53
#2006-03-13| 596.45
#2006-03-14| 598.86
#2006-03-15| 608.56
#2006-03-16| 606.89
#2006-03-17| 599.29
#2006-03-20| 601.58
#2006-03-21| 599.73
#2006-03-22| 591.63
#2006-03-23| 608.31
#2006-03-24| 615.21
#2006-03-27| 632.65
#2006-03-28| 625.98
#2006-03-29| 627.50
#2006-03-30| 641.42
#2006-03-31| 645.02
#2006-04-03| 668.04
#2006-04-04| 661.97
#2006-04-05| 661.84
#2006-04-06| 674.47
#2006-04-07| 668.10
#2006-04-10| 662.79
#2006-04-11| 665.23
#2006-04-12| 656.98
#2006-04-13| 663.72
#2006-04-14| .
#2006-04-17| 664.45
#2006-04-18| 697.56
#2006-04-19| 711.46
#2006-04-20| 733.49
#2006-04-21| 711.97
#2006-04-24| 709.12
#2006-04-25| 681.24
#2006-04-26| 688.57
#2006-04-27| 685.96
#2006-04-28| 681.89
#2006-05-01| 681.92
#2006-05-02| 699.07
#2006-05-03| 698.14
#2006-05-04| 704.99
#2006-05-05| 705.02
#2006-05-08| 728.27
#2006-05-09| 720.88
#2006-05-10| 717.28
#2006-05-11| 728.70
#2006-05-12| 723.82
#2006-05-15| 695.16
#2006-05-16| 668.16
#2006-05-17| 690.86
#2006-05-18| 667.31
#2006-05-19| 661.46
#2006-05-22| 604.70
#2006-05-23| 615.32
#2006-05-24| 623.81
#2006-05-25| 596.13
#2006-05-26| 611.12
#2006-05-29| .
#2006-05-30| 618.40
#2006-05-31| 617.88
#2006-06-01| 598.28
#2006-06-02| 609.33
#2006-06-05| 609.92
#2006-06-06| 612.01
#2006-06-07| 596.33
#2006-06-08| 563.76
#2006-06-09| 556.19
#2006-06-12| 556.85
#2006-06-13| 531.11
#2006-06-14| 530.22
#2006-06-15| 537.52
#2006-06-16| 568.39
#2006-06-19| 560.66
#2006-06-20| 543.88
#2006-06-21| 551.98
#2006-06-22| 566.81
#2006-06-23| 573.78
#2006-06-26| 590.46
#2006-06-27| 594.43
#2006-06-28| 593.19
#2006-06-29| 598.66
#2006-06-30| 627.48
#2006-07-03| 635.78
#2006-07-04| .
#2006-07-05| 629.19
#2006-07-06| 636.92
#2006-07-07| 643.11
#2006-07-10| 647.18
#2006-07-11| 632.16
#2006-07-12| 634.98
#2006-07-13| 617.13
#2006-07-14| 609.95
#2006-07-17| 603.81
#2006-07-18| 597.22
#2006-07-19| 600.45
#2006-07-20| 619.72
#2006-07-21| 611.29
#2006-07-24| 606.22
#2006-07-25| 608.34
#2006-07-26| 603.00
#2006-07-27| 610.40
#2006-07-28| 611.91
#2006-07-31| 604.98
#2006-08-01| 602.09
#2006-08-02| 604.66
#2006-08-03| 610.47
#2006-08-04| 608.45
#2006-08-07| 612.42
#2006-08-08| 617.27
#2006-08-09| 625.30
#2006-08-10| 620.55
#2006-08-11| 625.47
#2006-08-14| 622.66
#2006-08-15| 617.04
#2006-08-16| 619.35
#2006-08-17| 618.21
#2006-08-18| 611.01
#2006-08-21| 597.58
#2006-08-22| 607.82
#2006-08-23| 600.28
#2006-08-24| 598.27
#2006-08-25| 594.33
#2006-08-28| 595.34
#2006-08-29| 612.51
#2006-08-30| 611.20
#2006-08-31| 601.89
#2006-09-01| 597.75
#2006-09-04| .
#2006-09-05| 610.16
#2006-09-06| 612.23
#2006-09-07| 612.14
#2006-09-08| 604.69
#2006-09-11| 587.86
#2006-09-12| 579.61
#2006-09-13| 585.37
#2006-09-14| 585.26
#2006-09-15| 579.54
#2006-09-18| 587.29
#2006-09-19| 592.01
#2006-09-20| 591.58
#2006-09-21| 587.72
#2006-09-22| 586.97
#2006-09-25| 584.23
#2006-09-26| 575.07
#2006-09-27| 577.03
#2006-09-28| 582.91
#2006-09-29| 580.50
#2006-10-02| 580.49
#2006-10-03| 575.23
#2006-10-04| 564.00
#2006-10-05| 565.51
#2006-10-06| 566.83
#2006-10-09| 562.52
#2006-10-10| 571.05
#2006-10-11| 584.23
#2006-10-12| 596.18
#2006-10-13| 599.78
#2006-10-16| 607.87
#2006-10-17| 618.79
#2006-10-18| 620.46
#2006-10-19| 625.65
#2006-10-20| 633.03
#2006-10-23| 630.61
#2006-10-24| 630.94
#2006-10-25| 630.81
#2006-10-26| 635.98
#2006-10-27| 622.44
#2006-10-30| 622.93
#2006-10-31| 628.25
#2006-11-01| 639.26
#2006-11-02| 645.36
#2006-11-03| 642.91
#2006-11-06| 648.94
#2006-11-07| 650.25
#2006-11-08| 652.45
#2006-11-09| 665.51
#2006-11-10| 664.89
#2006-11-13| 665.18
#2006-11-14| 661.50
#2006-11-15| 676.99
#2006-11-16| 682.41
#2006-11-17| 689.97
#2006-11-20| 691.36
#2006-11-21| 703.48
#2006-11-22| 716.01
#2006-11-23| .
#2006-11-24| 720.36
#2006-11-27| 715.54
#2006-11-28| 690.92
#2006-11-29| 708.29
#2006-11-30| 720.12
#2006-12-01| 726.85
#2006-12-04| 737.25
#2006-12-05| 743.41
#2006-12-06| 742.17
#2006-12-07| 731.91
#2006-12-08| 727.12
#2006-12-11| 733.70
#2006-12-12| 739.72
#2006-12-13| 733.72
#2006-12-14| 749.67
#2006-12-15| 758.91
#2006-12-18| 765.12
#2006-12-19| 759.39
#2006-12-20| 773.48
#2006-12-21| 780.53
#2006-12-22| 775.99
#2006-12-25| .
#2006-12-26| 775.92
#2006-12-27| 786.51
#2006-12-28| 794.93
#2006-12-29| 798.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 819.09
#2007-01-04| 805.47
#2007-01-05| 785.79
#2007-01-08| 771.25
#2007-01-09| 775.79
#2007-01-10| 756.74
#2007-01-11| 767.77
#2007-01-12| 786.52
#2007-01-15| .
#2007-01-16| 811.71
#2007-01-17| 810.96
#2007-01-18| 844.90
#2007-01-19| 838.61
#2007-01-22| 859.12
#2007-01-23| 848.73
#2007-01-24| 853.05
#2007-01-25| 838.51
#2007-01-26| 820.73
#2007-01-29| 825.71
#2007-01-30| 827.03
#2007-01-31| 812.33
#2007-02-01| 833.06
#2007-02-02| 844.78
#2007-02-05| 845.74
#2007-02-06| 850.33
#2007-02-07| 862.73
#2007-02-08| 880.23
#2007-02-09| 879.11
#2007-02-12| 891.19
#2007-02-13| 867.37
#2007-02-14| 875.13
#2007-02-15| 890.71
#2007-02-16| 897.75
#2007-02-19| .
#2007-02-20| 897.71
#2007-02-21| 914.97
#2007-02-22| 924.23
#2007-02-23| 925.53
#2007-02-26| 950.19
#2007-02-27| 907.51
#2007-02-28| 875.99
#2007-03-01| 853.33
#2007-03-02| 845.36
#2007-03-05| 776.67
#2007-03-06| 807.38
#2007-03-07| 818.04
#2007-03-08| 844.51
#2007-03-09| 854.85
#2007-03-12| 869.31
#2007-03-13| 867.95
#2007-03-14| 842.96
#2007-03-15| 851.22
#2007-03-16| 851.32
#2007-03-19| 856.00
#2007-03-20| 869.76
#2007-03-21| 878.31
#2007-03-22| 886.74
#2007-03-23| 893.73
#2007-03-26| 896.90
#2007-03-27| 889.90
#2007-03-28| 880.04
#2007-03-29| 890.88
#2007-03-30| 893.91
#2007-04-02| 897.00
#2007-04-03| 905.99
#2007-04-04| 926.85
#2007-04-05| 927.17
#2007-04-06| .
#2007-04-09| 928.17
#2007-04-10| 949.98
#2007-04-11| 956.86
#2007-04-12| 956.19
#2007-04-13| 948.16
#2007-04-16| 959.04
#2007-04-17| 965.07
#2007-04-18| 964.11
#2007-04-19| 935.18
#2007-04-20| 952.90
#2007-04-23| 960.98
#2007-04-24| 957.08
#2007-04-25| 947.18
#2007-04-26| 958.60
#2007-04-27| 948.97
#2007-04-30| 944.39
#2007-05-01| 944.25
#2007-05-02| 940.02
#2007-05-03| 960.10
#2007-05-04| 973.92
#2007-05-07| 989.43
#2007-05-08| 996.91
#2007-05-09|1002.68
#2007-05-10|1023.02
#2007-05-11|1008.76
#2007-05-14|1090.84
#2007-05-15|1068.72
#2007-05-16|1074.30
#2007-05-17|1068.96
#2007-05-18|1058.23
#2007-05-21|1066.30
#2007-05-22|1070.49
#2007-05-23|1085.67
#2007-05-24|1081.53
#2007-05-25|1060.88
#2007-05-28| .
#2007-05-29|1072.15
#2007-05-30|1046.73
#2007-05-31|1082.52
#2007-06-01|1112.67
#2007-06-04|1116.51
#2007-06-05|1122.32
#2007-06-06|1133.73
#2007-06-07|1125.55
#2007-06-08|1106.62
#2007-06-11|1127.25
#2007-06-12|1131.45
#2007-06-13|1136.49
#2007-06-14|1180.40
#2007-06-15|1212.90
#2007-06-18|1236.53
#2007-06-19|1236.77
#2007-06-20|1222.40
#2007-06-21|1251.24
#2007-06-22|1266.15
#2007-06-25|1225.88
#2007-06-26|1203.08
#2007-06-27|1195.19
#2007-06-28|1205.69
#2007-06-29|1218.53
#2007-07-02|1218.38
#2007-07-03|1279.14
#2007-07-04| .
#2007-07-05|1321.67
#2007-07-06|1334.13
#2007-07-09|1376.25
#2007-07-10|1383.86
#2007-07-11|1357.40
#2007-07-12|1365.59
#2007-07-13|1391.61
#2007-07-16|1394.03
#2007-07-17|1405.85
#2007-07-18|1371.04
#2007-07-19|1370.81
#2007-07-20|1417.22
#2007-07-23|1444.07
#2007-07-24|1476.61
#2007-07-25|1476.96
#2007-07-26|1454.67
#2007-07-27|1402.45
#2007-07-30|1417.47
#2007-07-31|1452.64
#2007-08-01|1393.88
#2007-08-02|1366.56
#2007-08-03|1366.88
#2007-08-06|1299.70
#2007-08-07|1284.83
#2007-08-08|1346.22
#2007-08-09|1371.62
#2007-08-10|1312.90
#2007-08-13|1306.32
#2007-08-14|1323.34
#2007-08-15|1267.30
#2007-08-16|1175.88
#2007-08-17|1116.10
#2007-08-20|1216.34
#2007-08-21|1269.02
#2007-08-22|1332.59
#2007-08-23|1385.32
#2007-08-24|1408.28
#2007-08-27|1566.71
#2007-08-28|1571.15
#2007-08-29|1515.53
#2007-08-30|1523.30
#2007-08-31|1587.69
#2007-09-03| .
#2007-09-04|1595.40
#2007-09-05|1598.04
#2007-09-06|1606.45
#2007-09-07|1603.06
#2007-09-10|1633.49
#2007-09-11|1655.59
#2007-09-12|1684.10
#2007-09-13|1674.75
#2007-09-14|1725.57
#2007-09-17|1737.61
#2007-09-18|1754.50
#2007-09-19|1836.47
#2007-09-20|1880.53
#2007-09-21|1891.64
#2007-09-24|1996.28
#2007-09-25|1974.68
#2007-09-26|1975.76
#2007-09-27|2000.18
#2007-09-28|2052.30
#2007-10-01|2052.03
#2007-10-02|2179.28
#2007-10-03|2085.22
#2007-10-04|1955.03
#2007-10-05|2057.77
#2007-10-08|2053.93
#2007-10-09|2066.49
#2007-10-10|2114.63
#2007-10-11|2325.67
#2007-10-12|2288.85
#2007-10-15|2324.99
#2007-10-16|2293.24
#2007-10-17|2274.54
#2007-10-18|2285.27
#2007-10-19|2289.33
#2007-10-22|2151.68
#2007-10-23|2195.89
#2007-10-24|2164.28
#2007-10-25|2125.47
#2007-10-26|2142.51
#2007-10-29|2229.08
#2007-10-30|2225.04
#2007-10-31|2167.29
#2007-11-01|2166.15
#2007-11-02|2103.64
#2007-11-05|1995.45
#2007-11-06|2016.13
#2007-11-07|2049.55
#2007-11-08|1967.90
#2007-11-09|1954.14
#2007-11-12|1836.77
#2007-11-13|1793.97
#2007-11-14|1888.79
#2007-11-15|1883.81
#2007-11-16|1822.58
#2007-11-19|1775.36
#2007-11-20|1805.52
#2007-11-21|1720.91
#2007-11-22| .
#2007-11-23|1666.13
#2007-11-26|1756.64
#2007-11-27|1774.80
#2007-11-28|1793.95
#2007-11-29|1871.78
#2007-11-30|1912.73
#2007-12-03|1914.62
#2007-12-04|1902.60
#2007-12-05|1956.51
#2007-12-06|1981.92
#2007-12-07|1970.00
#2007-12-10|1927.88
#2007-12-11|1964.14
#2007-12-12|1902.81
#2007-12-13|1842.10
#2007-12-14|1801.56
#2007-12-17|1735.47
#2007-12-18|1730.18
#2007-12-19|1754.09
#2007-12-20|1789.66
#2007-12-21|1815.30
#2007-12-24|1877.17
#2007-12-25| .
#2007-12-26|1877.16
#2007-12-27|1882.72
#2007-12-28|1853.15
#2007-12-31|1869.80
#2008-01-01| .
#2008-01-02|1859.45
#2008-01-03|1820.95
#2008-01-04|1878.70
#2008-01-07|1852.36
#2008-01-08|1842.22
#2008-01-09|1890.15
#2008-01-10|1903.68
#2008-01-11|1908.76
#2008-01-14|1872.64
#2008-01-15|1831.21
#2008-01-16|1713.26
#2008-01-17|1713.72
#2008-01-18|1693.00
#2008-01-21| .
#2008-01-22|1422.15
#2008-01-23|1481.29
#2008-01-24|1462.12
#2008-01-25|1567.66
#2008-01-28|1534.78
#2008-01-29|1548.04
#2008-01-30|1480.68
#2008-01-31|1435.10
#2008-02-01|1493.28
#2008-02-04|1573.33
#2008-02-05|1566.55
#2008-02-06|1484.83
#2008-02-07|1485.04
#2008-02-08|1485.10
#2008-02-11|1434.23
#2008-02-12|1455.92
#2008-02-13|1467.99
#2008-02-14|1522.98
#2008-02-15|1563.52
#2008-02-18| .
#2008-02-19|1586.18
#2008-02-20|1571.84
#2008-02-21|1582.47
#2008-02-22|1570.60
#2008-02-25|1559.50
#2008-02-26|1555.22
#2008-02-27|1612.68
#2008-02-28|1622.87
#2008-02-29|1614.05
#2008-03-03|1572.68
#2008-03-04|1519.05
#2008-03-05|1472.17
#2008-03-06|1500.15
#2008-03-07|1452.07
#2008-03-10|1429.32
#2008-03-11|1422.49
#2008-03-12|1450.24
#2008-03-13|1384.70
#2008-03-14|1356.07
#2008-03-17|1238.03
#2008-03-18|1185.08
#2008-03-19|1205.17
#2008-03-20|1119.68
#2008-03-21| .
#2008-03-24|1119.17
#2008-03-25|1187.93
#2008-03-26|1200.38
#2008-03-27|1201.21
#2008-03-28|1275.48
#2008-03-31|1241.09
#2008-04-01|1240.26
#2008-04-02|1276.95
#2008-04-03|1306.64
#2008-04-04|1306.72
#2008-04-07|1376.75
#2008-04-08|1360.90
#2008-04-09|1327.09
#2008-04-10|1343.08
#2008-04-11|1368.36
#2008-04-14|1313.48
#2008-04-15|1309.43
#2008-04-16|1307.22
#2008-04-17|1337.83
#2008-04-18|1314.90
#2008-04-21|1338.06
#2008-04-22|1379.93
#2008-04-23|1425.56
#2008-04-24|1495.05
#2008-04-25|1456.43
#2008-04-28|1438.65
#2008-04-29|1424.90
#2008-04-30|1405.48
#2008-05-01|1405.71
#2008-05-02|1422.17
#2008-05-05|1424.55
#2008-05-06|1444.32
#2008-05-07|1399.93
#2008-05-08|1384.99
#2008-05-09|1364.92
#2008-05-12|1364.92
#2008-05-13|1394.54
#2008-05-14|1403.50
#2008-05-15|1404.22
#2008-05-16|1443.66
#2008-05-19|1509.78
#2008-05-20|1485.30
#2008-05-21|1510.53
#2008-05-22|1494.33
#2008-05-23|1475.78
#2008-05-26| .
#2008-05-27|1430.64
#2008-05-28|1426.07
#2008-05-29|1440.01
#2008-05-30|1453.66
#2008-06-02|1488.04
#2008-06-03|1453.83
#2008-06-04|1404.24
#2008-06-05|1377.44
#2008-06-06|1391.72
#2008-06-09|1391.88
#2008-06-10|1320.22
#2008-06-11|1313.49
#2008-06-12|1297.75
#2008-06-13|1268.75
#2008-06-16|1302.13
#2008-06-17|1304.77
#2008-06-18|1320.55
#2008-06-19|1274.31
#2008-06-20|1243.68
#2008-06-23|1214.69
#2008-06-24|1192.97
#2008-06-25|1207.74
#2008-06-26|1206.98
#2008-06-27|1184.59
#2008-06-30|1204.32
#2008-07-01|1204.05
#2008-07-02|1186.89
#2008-07-03|1137.39
#2008-07-04| .
#2008-07-07|1174.49
#2008-07-08|1140.86
#2008-07-09|1182.70
#2008-07-10|1198.28
#2008-07-11|1234.31
#2008-07-14|1232.32
#2008-07-15|1182.87
#2008-07-16|1184.16
#2008-07-17|1209.78
#2008-07-18|1194.11
#2008-07-21|1217.68
#2008-07-22|1216.01
#2008-07-23|1235.69
#2008-07-24|1205.71
#2008-07-25|1155.72
#2008-07-28|1161.10
#2008-07-29|1140.40
#2008-07-30|1153.01
#2008-07-31|1161.13
#2008-08-01|1143.12
#2008-08-04|1114.94
#2008-08-05|1030.97
#2008-08-06|1031.32
#2008-08-07|1016.63
#2008-08-08| 982.69
#2008-08-11| 950.52
#2008-08-12| 927.41
#2008-08-13| 916.45
#2008-08-14| 965.89
#2008-08-15| 947.82
#2008-08-18| 916.34
#2008-08-19| 885.15
#2008-08-20| 936.22
#2008-08-21| 921.77
#2008-08-22| 921.74
#2008-08-25| 956.54
#2008-08-26| 952.89
#2008-08-27|1002.88
#2008-08-28| 983.34
#2008-08-29|1010.68
#2008-09-01| .
#2008-09-02| 972.91
#2008-09-03| 923.35
#2008-09-04| 905.79
#2008-09-05| 887.01
#2008-09-08| 918.50
#2008-09-09| 877.22
#2008-09-10| 824.76
#2008-09-11| 776.09
#2008-09-12| 777.77
#2008-09-15| 778.12
#2008-09-16| 708.51
#2008-09-17| 672.42
#2008-09-18| 664.51
#2008-09-19| 787.38
#2008-09-22| 812.46
#2008-09-23| 773.95
#2008-09-24| 765.35
#2008-09-25| 757.79
#2008-09-26| 738.02
#2008-09-29| 676.75
#2008-09-30| 677.83
#2008-10-01| 677.65
#2008-10-02| 705.10
#2008-10-03| 671.92
#2008-10-06| 614.87
#2008-10-07| 614.59
#2008-10-08| 532.38
#2008-10-09| 537.72
#2008-10-10| 490.58
#2008-10-13| 528.00
#2008-10-14| 566.17
#2008-10-15| 520.17
#2008-10-16| 475.94
#2008-10-17| 464.43
#2008-10-20| 478.83
#2008-10-21| 483.60
#2008-10-22| 442.73
#2008-10-23| 413.26
#2008-10-24| 361.62
#2008-10-27| 300.74
#2008-10-28| 332.20
#2008-10-29| 353.47
#2008-10-30| 423.95
#2008-10-31| 442.55
#2008-11-03| 456.34
#2008-11-04| 453.51
#2008-11-05| 476.95
#2008-11-06| 427.81
#2008-11-07| 447.12
#2008-11-10| 501.06
#2008-11-11| 483.85
#2008-11-12| 486.24
#2008-11-13| 457.77
#2008-11-14| 464.36
#2008-11-17| 464.17
#2008-11-18| 426.48
#2008-11-19| 412.72
#2008-11-20| 386.14
#2008-11-21| 402.96
#2008-11-24| 400.87
#2008-11-25| 411.78
#2008-11-26| 436.99
#2008-11-27| .
#2008-11-28| 481.37
#2008-12-01| 494.39
#2008-12-02| 461.40
#2008-12-03| 489.25
#2008-12-04| 480.68
#2008-12-05| 500.53
#2008-12-08| 558.02
#2008-12-09| 575.93
#2008-12-10| 627.68
#2008-12-11| 630.78
#2008-12-12| 574.47
#2008-12-15| 588.21
#2008-12-16| 590.38
#2008-12-17| 633.82
#2008-12-18| 660.13
#2008-12-19| 632.91
#2008-12-22| 601.43
#2008-12-23| 558.83
#2008-12-24| 566.38
#2008-12-25| .
#2008-12-26| 566.61
#2008-12-29| 580.07
#2008-12-30| 584.30
#2008-12-31| 598.19
#2009-01-01| .
#2009-01-02| 633.95
#2009-01-05| 670.68
#2009-01-06| 684.39
#2009-01-07| 673.08
#2009-01-08| 627.20
#2009-01-09| 620.93
#2009-01-12| 584.06
#2009-01-13| 559.49
#2009-01-14| 579.19
#2009-01-15| 561.38
#2009-01-16| 563.03
#2009-01-19| .
#2009-01-20| 559.39
#2009-01-21| 540.23
#2009-01-22| 545.35
#2009-01-23| 532.16
#2009-01-26| 532.18
#2009-01-27| 531.96
#2009-01-28| 532.03
#2009-01-29| 566.25
#2009-01-30| 588.99
#2009-02-02| 572.69
#2009-02-03| 577.19
#2009-02-04| 605.68
#2009-02-05| 624.29
#2009-02-06| 642.54
#2009-02-09| 659.06
#2009-02-10| 656.57
#2009-02-11| 641.41
#2009-02-12| 624.48
#2009-02-13| 638.07
#2009-02-16| .
#2009-02-17| 608.29
#2009-02-18| 611.18
#2009-02-19| 616.44
#2009-02-20| 597.84
#2009-02-23| 609.39
#2009-02-24| 582.82
#2009-02-25| 588.09
#2009-02-26| 563.50
#2009-02-27| 547.77
#2009-03-02| 521.26
#2009-03-03| 522.39
#2009-03-04| 552.53
#2009-03-05| 540.06
#2009-03-06| 533.64
#2009-03-09| 530.04
#2009-03-10| 547.50
#2009-03-11| 557.59
#2009-03-12| 550.40
#2009-03-13| 573.02
#2009-03-16| 602.21
#2009-03-17| 594.11
#2009-03-18| 601.84
#2009-03-19| 626.40
#2009-03-20| 639.44
#2009-03-23| 693.05
#2009-03-24| 686.68
#2009-03-25| 673.25
#2009-03-26| 699.88
#2009-03-27| 699.53
#2009-03-30| 651.38
#2009-03-31| 655.24
#2009-04-01| 669.56
#2009-04-02| 705.80
#2009-04-03| 718.61
#2009-04-06| 738.74
#2009-04-07| 733.48
#2009-04-08| 705.78
#2009-04-09| 735.41
#2009-04-10| .
#2009-04-13| 737.48
#2009-04-14| 801.20
#2009-04-15| 833.56
#2009-04-16| 814.28
#2009-04-17| 782.21
#2009-04-20| 791.43
#2009-04-21| 772.98
#2009-04-22| 743.04
#2009-04-23| 759.98
#2009-04-24| 775.21
#2009-04-27| 746.34
#2009-04-28| 724.53
#2009-04-29| 749.65
#2009-04-30| 772.59
#2009-05-01| 772.60
#2009-05-04| 846.98
#2009-05-05| 867.29
#2009-05-06| 888.64
#2009-05-07| 895.72
#2009-05-08| 925.49
#2009-05-11| 895.93
#2009-05-12| 879.36
#2009-05-13| 909.31
#2009-05-14| 874.17
#2009-05-15| 885.94
#2009-05-18| 906.71
#2009-05-19| 950.96
#2009-05-20| 953.92
#2009-05-21| 950.87
#2009-05-22| 930.90
#2009-05-25| .
#2009-05-26| 927.00
#2009-05-27| 961.99
#2009-05-28| 962.00
#2009-05-29| 979.70
#2009-06-01|1056.65
#2009-06-02|1044.50
#2009-06-03|1069.45
#2009-06-04|1059.60
#2009-06-05|1076.44
#2009-06-08|1047.56
#2009-06-09|1027.67
#2009-06-10|1083.65
#2009-06-11|1084.23
#2009-06-12|1079.34
#2009-06-15|1041.89
#2009-06-16|1007.08
#2009-06-17| 998.53
#2009-06-18| 981.16
#2009-06-19| 981.40
#2009-06-22| 989.13
#2009-06-23| 946.48
#2009-06-24| 979.89
#2009-06-25|1003.07
#2009-06-26|1046.24
#2009-06-29|1041.07
#2009-06-30|1031.59
#2009-07-01|1031.80
#2009-07-02|1027.56
#2009-07-03| .
#2009-07-06|1022.11
#2009-07-07|1006.44
#2009-07-08| 993.51
#2009-07-09| 982.02
#2009-07-10| 974.03
#2009-07-13| 949.95
#2009-07-14| 980.05
#2009-07-15|1013.27
#2009-07-16|1022.25
#2009-07-17|1050.41
#2009-07-20|1098.04
#2009-07-21|1106.80
#2009-07-22|1101.30
#2009-07-23|1121.61
#2009-07-24|1158.20
#2009-07-27|1206.16
#2009-07-28|1244.36
#2009-07-29|1181.78
#2009-07-30|1203.27
#2009-07-31|1215.48
#2009-08-03|1273.39
#2009-08-04|1292.02
#2009-08-05|1268.18
#2009-08-06|1263.64
#2009-08-07|1211.90
#2009-08-10|1247.13
#2009-08-11|1248.58
#2009-08-12|1200.13
#2009-08-13|1220.99
#2009-08-14|1215.64
#2009-08-17|1137.42
#2009-08-18|1147.10
#2009-08-19|1111.88
#2009-08-20|1152.41
#2009-08-21|1156.81
#2009-08-24|1191.25
#2009-08-25|1186.16
#2009-08-26|1183.66
#2009-08-27|1157.10
#2009-08-28|1142.12
#2009-08-31|1121.79
#2009-09-01|1129.36
#2009-09-02|1112.53
#2009-09-03|1150.81
#2009-09-04|1180.04
#2009-09-07| .
#2009-09-08|1234.92
#2009-09-09|1224.87
#2009-09-10|1231.53
#2009-09-11|1237.52
#2009-09-14|1221.18
#2009-09-15|1219.97
#2009-09-16|1264.72
#2009-09-17|1292.15
#2009-09-18|1272.37
#2009-09-21|1240.92
#2009-09-22|1243.51
#2009-09-23|1235.77
#2009-09-24|1204.82
#2009-09-25|1204.72
#2009-09-28|1164.50
#2009-09-29|1188.70
#2009-09-30|1181.90
#2009-10-01|1181.90
#2009-10-02|1144.84
#2009-10-05|1154.21
#2009-10-06|1196.66
#2009-10-07|1223.52
#2009-10-08|1234.92
#2009-10-09|1241.35
#2009-10-12|1213.66
#2009-10-13|1228.02
#2009-10-14|1249.35
#2009-10-15|1248.26
#2009-10-16|1239.32
#2009-10-19|1264.38
#2009-10-20|1268.49
#2009-10-21|1270.13
#2009-10-22|1266.08
#2009-10-23|1295.02
#2009-10-26|1294.55
#2009-10-27|1281.10
#2009-10-28|1256.91
#2009-10-29|1219.67
#2009-10-30|1248.66
#2009-11-02|1255.20
#2009-11-03|1244.39
#2009-11-04|1272.98
#2009-11-05|1268.53
#2009-11-06|1296.61
#2009-11-09|1339.00
#2009-11-10|1333.11
#2009-11-11|1340.70
#2009-11-12|1342.48
#2009-11-13|1357.52
#2009-11-16|1402.00
#2009-11-17|1404.67
#2009-11-18|1396.69
#2009-11-19|1386.25
#2009-11-20|1368.38
#2009-11-23|1397.01
#2009-11-24|1385.90
#2009-11-25|1414.53
#2009-11-26| .
#2009-11-27|1314.42
#2009-11-30|1361.97
#2009-12-01|1392.32
#2009-12-02|1410.65
#2009-12-03|1423.56
#2009-12-04|1418.21
#2009-12-07|1402.51
#2009-12-08|1393.50
#2009-12-09|1371.75
#2009-12-10|1376.59
#2009-12-11|1403.18
#2009-12-14|1413.98
#2009-12-15|1409.41
#2009-12-16|1393.14
#2009-12-17|1364.00
#2009-12-18|1333.94
#2009-12-21|1325.16
#2009-12-22|1331.42
#2009-12-23|1348.23
#2009-12-24|1368.64
#2009-12-25| .
#2009-12-28|1373.56
#2009-12-29|1374.12
#2009-12-30|1357.22
#2009-12-31|1380.44
#2010-01-01| .
#2010-01-04|1399.18
#2010-01-05|1477.92
#2010-01-06|1506.34
#2010-01-07|1499.52
#2010-01-08|1477.97
#2010-01-11|1512.61
#2010-01-12|1509.00
#2010-01-13|1445.54
#2010-01-14|1431.10
#2010-01-15|1430.84
#2010-01-18| .
#2010-01-19|1421.37
#2010-01-20|1393.72
#2010-01-21|1342.54
#2010-01-22|1323.51
#2010-01-25|1312.47
#2010-01-26|1253.64
#2010-01-27|1238.32
#2010-01-28|1256.22
#2010-01-29|1232.61
#2010-02-01|1231.59
#2010-02-02|1231.08
#2010-02-03|1267.40
#2010-02-04|1239.64
#2010-02-05|1179.17
#2010-02-08|1159.64
#2010-02-09|1167.95
#2010-02-10|1195.05
#2010-02-11|1228.54
#2010-02-12|1235.58
#2010-02-15| .
#2010-02-16|1235.60
#2010-02-17|1251.80
#2010-02-18|1241.84
#2010-02-19|1202.15
#2010-02-22|1235.25
#2010-02-23|1253.39
#2010-02-24|1242.97
#2010-02-25|1239.61
#2010-02-26|1258.30
#2010-03-01|1289.40
#2010-03-02|1285.34
#2010-03-03|1294.76
#2010-03-04|1276.66
#2010-03-05|1288.26
#2010-03-08|1318.69
#2010-03-09|1315.49
#2010-03-10|1316.16
#2010-03-11|1306.65
#2010-03-12|1303.03
#2010-03-15|1273.11
#2010-03-16|1257.49
#2010-03-17|1294.09
#2010-03-18|1286.41
#2010-03-19|1288.35
#2010-03-22|1262.51
#2010-03-23|1258.73
#2010-03-24|1256.39
#2010-03-25|1240.71
#2010-03-26|1267.11
#2010-03-29|1293.94
#2010-03-30|1310.88
#2010-03-31|1297.94
#2010-04-01|1328.90
#2010-04-02| .
#2010-04-05|1329.08
#2010-04-06|1329.66
#2010-04-07|1372.93
#2010-04-08|1368.56
#2010-04-09|1392.68
#2010-04-12|1385.46
#2010-04-13|1365.51
#2010-04-14|1367.09
#2010-04-15|1377.67
#2010-04-16|1352.91
#2010-04-19|1307.57
#2010-04-20|1327.11
#2010-04-21|1335.99
#2010-04-22|1333.29
#2010-04-23|1313.57
#2010-04-26|1340.11
#2010-04-27|1318.38
#2010-04-28|1298.55
#2010-04-29|1284.90
#2010-04-30|1321.98
#2010-05-03|1295.22
#2010-05-04|1279.73
#2010-05-05|1232.28
#2010-05-06|1202.62
#2010-05-07|1192.32
#2010-05-10|1235.16
#2010-05-11|1210.57
#2010-05-12|1208.11
#2010-05-13|1234.30
#2010-05-14|1218.72
#2010-05-17|1166.72
#2010-05-18|1175.39
#2010-05-19|1140.53
#2010-05-20|1111.25
#2010-05-21|1111.98
#2010-05-24|1140.89
#2010-05-25|1073.41
#2010-05-26|1095.36
#2010-05-27|1141.26
#2010-05-28|1178.30
#2010-05-31| .
#2010-06-01|1138.51
#2010-06-02|1127.98
#2010-06-03|1152.46
#2010-06-04|1147.89
#2010-06-07|1108.89
#2010-06-08|1105.97
#2010-06-09|1102.34
#2010-06-10|1107.34
#2010-06-11|1129.76
#2010-06-14|1150.85
#2010-06-15|1148.65
#2010-06-16|1148.71
#2010-06-17|1159.50
#2010-06-18|1161.92
#2010-06-21|1221.00
#2010-06-22|1212.23
#2010-06-23|1200.34
#2010-06-24|1188.49
#2010-06-25|1171.32
#2010-06-28|1139.87
#2010-06-29|1096.60
#2010-06-30|1096.60
#2010-07-01|1095.45
#2010-07-02|1065.88
#2010-07-05| .
#2010-07-06|1088.67
#2010-07-07|1075.52
#2010-07-08|1090.39
#2010-07-09|1117.34
#2010-07-12|1128.57
#2010-07-13|1109.11
#2010-07-14|1116.33
#2010-07-15|1092.60
#2010-07-16|1092.20
#2010-07-19|1087.40
#2010-07-20|1122.69
#2010-07-21|1151.31
#2010-07-22|1164.24
#2010-07-23|1186.73
#2010-07-26|1188.68
#2010-07-27|1197.86
#2010-07-28|1194.24
#2010-07-29|1187.59
#2010-07-30|1179.76
#2010-08-02|1211.38
#2010-08-03|1209.40
#2010-08-04|1211.41
#2010-08-05|1208.78
#2010-08-06|1211.73
#2010-08-09|1219.42
#2010-08-10|1196.79
#2010-08-11|1174.44
#2010-08-12|1155.56
#2010-08-13|1164.29
#2010-08-16|1171.06
#2010-08-17|1179.42
#2010-08-18|1184.46
#2010-08-19|1210.56
#2010-08-20|1201.19
#2010-08-23|1184.64
#2010-08-24|1177.10
#2010-08-25|1158.78
#2010-08-26|1155.13
#2010-08-27|1147.79
#2010-08-30|1164.79
#2010-08-31|1150.72
#2010-09-01|1166.20
#2010-09-02|1194.15
#2010-09-03|1204.59
#2010-09-06| .
#2010-09-07|1238.09
#2010-09-08|1222.62
#2010-09-09|1223.92
#2010-09-10|1225.57
#2010-09-13|1250.83
#2010-09-14|1254.84
#2010-09-15|1254.77
#2010-09-16|1247.61
#2010-09-17|1264.00
#2010-09-20|1269.86
#2010-09-21|1273.71
#2010-09-22|1275.79
#2010-09-23|1275.63
#2010-09-24|1279.03
#2010-09-27|1308.95
#2010-09-28|1295.97
#2010-09-29|1330.57
#2010-09-30|1337.94
#2010-10-01|1338.72
#2010-10-04|1378.43
#2010-10-05|1387.10
#2010-10-06|1403.66
#2010-10-07|1401.70
#2010-10-08|1411.46
#2010-10-11|1449.47
#2010-10-12|1450.18
#2010-10-13|1472.14
#2010-10-14|1486.71
#2010-10-15|1478.27
#2010-10-18|1447.09
#2010-10-19|1466.05
#2010-10-20|1440.54
#2010-10-21|1451.13
#2010-10-22|1449.25
#2010-10-25|1502.56
#2010-10-26|1492.32
#2010-10-27|1446.31
#2010-10-28|1441.26
#2010-10-29|1435.41
#2010-11-01|1494.26
#2010-11-02|1485.17
#2010-11-03|1488.54
#2010-11-04|1503.77
#2010-11-05|1542.17
#2010-11-08|1560.37
#2010-11-09|1550.75
#2010-11-10|1539.97
#2010-11-11|1558.76
#2010-11-12|1493.13
#2010-11-15|1460.02
#2010-11-16|1431.45
#2010-11-17|1370.13
#2010-11-18|1411.56
#2010-11-19|1412.55
#2010-11-22|1423.39
#2010-11-23|1388.02
#2010-11-24|1396.62
#2010-11-25| .
#2010-11-26|1391.95
#2010-11-29|1397.20
#2010-11-30|1393.06
#2010-12-01|1410.34
#2010-12-02|1395.45
#2010-12-03|1387.62
#2010-12-06|1391.87
#2010-12-07|1406.09
#2010-12-08|1392.01
#2010-12-09|1380.70
#2010-12-10|1365.03
#2010-12-13|1382.52
#2010-12-14|1408.30
#2010-12-15|1387.89
#2010-12-16|1364.32
#2010-12-17|1373.24
#2010-12-20|1367.83
#2010-12-21|1394.65
#2010-12-22|1407.24
#2010-12-23|1402.51
#2010-12-24| .
#2010-12-27|1396.55
#2010-12-28|1372.75
#2010-12-29|1391.16
#2010-12-30|1403.68
#2010-12-31|1413.99
#2011-01-03|1446.99
#2011-01-04|1481.39
#2011-01-05|1476.96
#2011-01-06|1474.74
#2011-01-07|1456.73
#2011-01-10|1443.04
#2011-01-11|1456.52
#2011-01-12|1476.30
#2011-01-13|1473.03
#2011-01-14|1470.39
#2011-01-17| .
#2011-01-18|1440.14
#2011-01-19|1462.14
#2011-01-20|1421.27
#2011-01-21|1400.66
#2011-01-24|1375.43
#2011-01-25|1372.48
#2011-01-26|1376.77
#2011-01-27|1390.08
#2011-01-28|1380.44
#2011-01-31|1374.76
#2011-02-01|1374.45
#2011-02-02|1395.22
#2011-02-03|1395.42
#2011-02-04|1395.24
#2011-02-07|1383.96
#2011-02-08|1378.26
#2011-02-09|1349.84
#2011-02-10|1318.76
#2011-02-11|1325.95
#2011-02-14|1370.14
#2011-02-15|1367.82
#2011-02-16|1380.68
#2011-02-17|1391.77
#2011-02-18|1402.31
#2011-02-21| .
#2011-02-22|1359.02
#2011-02-23|1354.49
#2011-02-24|1323.53
#2011-02-25|1339.31
#2011-02-28|1353.84
#2011-03-01|1362.66
#2011-03-02|1352.29
#2011-03-03|1362.84
#2011-03-04|1382.47
#2011-03-07|1397.98
#2011-03-08|1407.08
#2011-03-09|1407.92
#2011-03-10|1391.22
#2011-03-11|1367.82
#2011-03-14|1394.39
#2011-03-15|1361.66
#2011-03-16|1375.49
#2011-03-17|1353.81
#2011-03-18|1364.90
#2011-03-21|1394.12
#2011-03-22|1398.11
#2011-03-23|1384.08
#2011-03-24|1379.29
#2011-03-25|1382.17
#2011-03-28|1380.32
#2011-03-29|1394.66
#2011-03-30|1422.51
#2011-03-31|1427.56
#2011-04-01|1445.70
#2011-04-04|1456.00
#2011-04-05|1456.23
#2011-04-06|1461.90
#2011-04-07|1468.90
#2011-04-08|1471.39
#2011-04-11|1483.37
#2011-04-12|1464.45
#2011-04-13|1478.74
#2011-04-14|1471.38
#2011-04-15|1472.83
#2011-04-18|1455.75
#2011-04-19|1447.83
#2011-04-20|1467.67
#2011-04-21|1495.19
#2011-04-22| .
#2011-04-25|1493.26
#2011-04-26|1488.18
#2011-04-27|1475.62
#2011-04-28|1468.77
#2011-04-29|1465.84
#2011-05-02|1466.19
#2011-05-03|1453.18
#2011-05-04|1426.81
#2011-05-05|1418.29
#2011-05-06|1403.53
#2011-05-09|1422.49
#2011-05-10|1422.91
#2011-05-11|1430.23
#2011-05-12|1401.72
#2011-05-13|1414.74
#2011-05-16|1383.63
#2011-05-17|1396.54
#2011-05-18|1410.69
#2011-05-19|1424.67
#2011-05-20|1414.91
#2011-05-23|1371.94
#2011-05-24|1386.53
#2011-05-25|1379.79
#2011-05-26|1387.90
#2011-05-27|1408.94
#2011-05-30| .
#2011-05-31|1451.39
#2011-06-01|1452.32
#2011-06-02|1430.41
#2011-06-03|1392.82
#2011-06-06|1392.61
#2011-06-07|1386.76
#2011-06-08|1378.89
#2011-06-09|1360.03
#2011-06-10|1348.04
#2011-06-13|1351.62
#2011-06-14|1357.70
#2011-06-15|1360.52
#2011-06-16|1329.80
#2011-06-17|1309.36
#2011-06-20|1304.91
#2011-06-21|1330.35
#2011-06-22|1335.70
#2011-06-23|1335.00
#2011-06-24|1361.50
#2011-06-27|1364.08
#2011-06-28|1361.29
#2011-06-29|1363.20
#2011-06-30|1387.21
#2011-07-01|1387.93
#2011-07-04| .
#2011-07-05|1430.10
#2011-07-06|1416.89
#2011-07-07|1423.37
#2011-07-08|1437.79
#2011-07-11|1405.64
#2011-07-12|1351.89
#2011-07-13|1387.21
#2011-07-14|1400.31
#2011-07-15|1391.00
#2011-07-18|1379.77
#2011-07-19|1383.70
#2011-07-20|1391.05
#2011-07-21|1387.97
#2011-07-22|1416.65
#2011-07-25|1407.90
#2011-07-26|1424.23
#2011-07-27|1432.30
#2011-07-28|1428.64
#2011-07-29|1408.75
#2011-08-01|1423.38
#2011-08-02|1394.14
#2011-08-03|1365.80
#2011-08-04|1360.12
#2011-08-05|1287.85
#2011-08-08|1249.26
#2011-08-09|1181.83
#2011-08-10|1197.58
#2011-08-11|1189.01
#2011-08-12|1190.62
#2011-08-15|1236.41
#2011-08-16|1242.06
#2011-08-17|1251.58
#2011-08-18|1218.03
#2011-08-19|1160.17
#2011-08-22|1129.18
#2011-08-23|1160.96
#2011-08-24|1140.29
#2011-08-25|1164.33
#2011-08-26|1153.85
#2011-08-29|1180.16
#2011-08-30|1203.86
#2011-08-31|1225.84
#2011-09-01|1232.93
#2011-09-02|1198.01
#2011-09-05| .
#2011-09-06|1169.47
#2011-09-07|1189.43
#2011-09-08|1185.10
#2011-09-09|1177.88
#2011-09-12|1117.93
#2011-09-13|1116.31
#2011-09-14|1105.30
#2011-09-15|1108.09
#2011-09-16|1125.69
#2011-09-19|1077.59
#2011-09-20|1081.60
#2011-09-21|1077.84
#2011-09-22| 991.15
#2011-09-23| 967.31
#2011-09-26| 917.24
#2011-09-27| 972.78
#2011-09-28| 982.63
#2011-09-29| 982.24
#2011-09-30| 941.43
#2011-10-03| 875.12
#2011-10-04| 834.26
#2011-10-05| 834.52
#2011-10-06| 887.05
#2011-10-07| 949.21
#2011-10-10| 948.35
#2011-10-11| 979.48
#2011-10-12|1007.43
#2011-10-13|1064.33
#2011-10-14|1038.53
#2011-10-17|1085.05
#2011-10-18|1020.09
#2011-10-19|1029.04
#2011-10-20| 992.60
#2011-10-21| 995.49
#2011-10-24|1054.30
#2011-10-25|1069.65
#2011-10-26|1094.86
#2011-10-27|1155.86
#2011-10-28|1169.00
#2011-10-31|1146.44
#2011-11-01|1115.08
#2011-11-02|1146.64
#2011-11-03|1121.81
#2011-11-04|1169.12
#2011-11-07|1164.89
#2011-11-08|1168.93
#2011-11-09|1185.58
#2011-11-10|1115.26
#2011-11-11|1127.25
#2011-11-14|1166.16
#2011-11-15|1158.76
#2011-11-16|1130.63
#2011-11-17|1127.86
#2011-11-18|1097.89
#2011-11-21|1070.23
#2011-11-22|1066.92
#2011-11-23|1032.00
#2011-11-24| .
#2011-11-25|1020.08
#2011-11-28|1040.85
#2011-11-29|1062.20
#2011-11-30|1040.08
#2011-12-01|1110.87
#2011-12-02|1096.53
#2011-12-05|1106.14
#2011-12-06|1088.52
#2011-12-07|1108.13
#2011-12-08|1105.07
#2011-12-09|1072.57
#2011-12-12|1064.02
#2011-12-13|1054.30
#2011-12-14|1034.22
#2011-12-15|1004.88
#2011-12-16|1021.70
#2011-12-19|1004.91
#2011-12-20| 999.90
#2011-12-21|1022.46
#2011-12-22|1018.14
#2011-12-23|1043.30
#2011-12-26| .
#2011-12-27|1041.40
#2011-12-28|1025.35
#2011-12-29|1022.10
#2011-12-30|1020.28
#2012-01-02| .
#2012-01-03|1045.26
#2012-01-04|1032.82
#2012-01-05|1030.95
#2012-01-06|1009.00
#2012-01-09|1041.20
#2012-01-10|1063.50
#2012-01-11|1072.70
#2012-01-12|1068.44
#2012-01-13|1067.94
#2012-01-16| .
#2012-01-17|1102.90
#2012-01-18|1103.12
#2012-01-19|1112.09
#2012-01-20|1112.03
#2012-01-23|1112.17
#2012-01-24|1112.22
#2012-01-25|1111.93
#2012-01-26|1137.93
#2012-01-27|1134.21
#2012-01-30|1095.84
#2012-01-31|1102.04
#2012-02-01|1095.85
#2012-02-02|1130.29
#2012-02-03|1140.05
#2012-02-06|1155.76
#2012-02-07|1153.16
#2012-02-08|1178.96
#2012-02-09|1189.66
#2012-02-10|1169.24
#2012-02-13|1169.29
#2012-02-14|1158.32
#2012-02-15|1188.46
#2012-02-16|1177.03
#2012-02-17|1181.32
#2012-02-20| .
#2012-02-21|1166.69
#2012-02-22|1180.65
#2012-02-23|1173.55
#2012-02-24|1180.65
#2012-02-27|1168.80
#2012-02-28|1185.37
#2012-02-29|1193.14
#2012-03-01|1171.43
#2012-03-02|1190.05
#2012-03-05|1171.43
#2012-03-06|1129.54
#2012-03-07|1120.03
#2012-03-08|1133.98
#2012-03-09|1147.02
#2012-03-12|1147.96
#2012-03-13|1161.31
#2012-03-14|1155.80
#2012-03-15|1147.08
#2012-03-16|1147.02
#2012-03-19|1122.47
#2012-03-20|1104.48
#2012-03-21|1096.18
#2012-03-22|1089.30
#2012-03-23|1074.38
#2012-03-26|1067.50
#2012-03-27|1089.68
#2012-03-28|1071.16
#2012-03-29|1056.77
#2012-03-30|1055.15
#2012-04-02|1058.16
#2012-04-03|1079.13
#2012-04-04|1079.03
#2012-04-05|1071.56
#2012-04-06| .
#2012-04-09|1070.52
#2012-04-10|1055.36
#2012-04-11|1043.11
#2012-04-12|1050.82
#2012-04-13|1069.47
#2012-04-16|1062.38
#2012-04-17|1058.06
#2012-04-18|1070.07
#2012-04-19|1076.31
#2012-04-20|1077.43
#2012-04-23|1061.03
#2012-04-24|1052.12
#2012-04-25|1049.53
#2012-04-26|1053.22
#2012-04-27|1044.44
#2012-04-30|1054.79
#2012-05-01|1054.76
#2012-05-02|1067.23
#2012-05-03|1061.24
#2012-05-04|1048.31
#2012-05-07|1019.30
#2012-05-08|1011.63
#2012-05-09| 985.51
#2012-05-10| 976.20
#2012-05-11| 963.52
#2012-05-14| 951.86
#2012-05-15| 953.60
#2012-05-16| 909.70
#2012-05-17| 912.29
#2012-05-18| 896.61
#2012-05-21| 906.01
#2012-05-22| 913.68
#2012-05-23| 894.26
#2012-05-24| 887.03
#2012-05-25| 882.45
#2012-05-28| .
#2012-05-29| 921.82
#2012-05-30| 910.33
#2012-05-31| 904.67
#2012-06-01| 897.63
#2012-06-04| 866.46
#2012-06-05| 858.32
#2012-06-06| 863.31
#2012-06-07| 858.31
#2012-06-08| 865.54
#2012-06-11| 889.17
#2012-06-12| 888.12
#2012-06-13| 904.28
#2012-06-14| 892.80
#2012-06-15| 911.82
#2012-06-18| 924.03
#2012-06-19| 921.37
#2012-06-20| 926.02
#2012-06-21| 900.63
#2012-06-22| 883.57
#2012-06-25| 869.60
#2012-06-26| 872.74
#2012-06-27| 870.07
#2012-06-28| 860.58
#2012-06-29| 880.70
#2012-07-02| 880.92
#2012-07-03| 908.43
#2012-07-04| .
#2012-07-05| 930.91
#2012-07-06| 936.11
#2012-07-09| 911.44
#2012-07-10| 900.29
#2012-07-11| 901.17
#2012-07-12| 888.59
#2012-07-13| 898.32
#2012-07-16| 892.47
#2012-07-17| 902.61
#2012-07-18| 888.52
#2012-07-19| 899.04
#2012-07-20| 898.38
#2012-07-23| 871.63
#2012-07-24| 861.75
#2012-07-25| 850.92
#2012-07-26| 853.83
#2012-07-27| 876.49
#2012-07-30| 888.73
#2012-07-31| 895.82
#2012-08-01| 907.75
#2012-08-02| 901.38
#2012-08-03| 906.98
#2012-08-06| 927.88
#2012-08-07| 941.79
#2012-08-08| 947.36
#2012-08-09| 950.11
#2012-08-10| 944.22
#2012-08-13| 928.16
#2012-08-14| 933.72
#2012-08-15| 919.50
#2012-08-16| 917.27
#2012-08-17| 927.04
#2012-08-20| 923.57
#2012-08-21| 929.95
#2012-08-22| 913.07
#2012-08-23| 930.10
#2012-08-24| 911.68
#2012-08-27| 894.63
#2012-08-28| 891.02
#2012-08-29| 876.88
#2012-08-30| 871.29
#2012-08-31| 865.02
#2012-09-03| .
#2012-09-04| 860.50
#2012-09-05| 835.44
#2012-09-06| 844.07
#2012-09-07| 886.63
#2012-09-10| 898.53
#2012-09-11| 896.28
#2012-09-12| 907.83
#2012-09-13| 910.09
#2012-09-14| 960.25
#2012-09-17| 957.61
#2012-09-18| 940.53
#2012-09-19| 950.68
#2012-09-20| 929.42
#2012-09-21| 935.91
#2012-09-24| 931.17
#2012-09-25| 932.03
#2012-09-26| 913.55
#2012-09-27| 922.82
#2012-09-28| 935.56
#2012-10-01| 935.45
#2012-10-02| 935.36
#2012-10-03| 935.15
#2012-10-04| 941.14
#2012-10-05| 956.89
#2012-10-08| 946.45
#2012-10-09| 954.36
#2012-10-10| 960.14
#2012-10-11| 965.57
#2012-10-12| 978.89
#2012-10-15| 977.26
#2012-10-16| 977.46
#2012-10-17| 996.22
#2012-10-18|1021.31
#2012-10-19|1021.77
#2012-10-22|1024.14
#2012-10-23|1024.37
#2012-10-24|1021.43
#2012-10-25|1014.92
#2012-10-26| 986.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.07
#2012-11-01|1020.39
#2012-11-02|1030.95
#2012-11-05|1032.32
#2012-11-06|1027.91
#2012-11-07|1036.21
#2012-11-08|1006.01
#2012-11-09| 998.54
#2012-11-12| 988.12
#2012-11-13| 969.16
#2012-11-14| 983.09
#2012-11-15| 967.11
#2012-11-16| 968.71
#2012-11-19| 973.05
#2012-11-20| 969.94
#2012-11-21| 984.62
#2012-11-22| .
#2012-11-23|1007.39
#2012-11-26|1006.70
#2012-11-27| 999.19
#2012-11-28| 986.69
#2012-11-29| 989.66
#2012-11-30|1000.00
#2012-12-03| 983.28
#2012-12-04| 980.50
#2012-12-05|1002.82
#2012-12-06|1003.31
#2012-12-07|1016.39
#2012-12-10|1018.10
#2012-12-11|1017.36
#2012-12-12|1031.39
#2012-12-13|1027.20
#2012-12-14|1043.29
#2012-12-17|1047.99
#2012-12-18|1046.48
#2012-12-19|1064.54
#2012-12-20|1061.21
#2012-12-21|1052.05
#2012-12-24|1055.33
#2012-12-25|1055.71
#2012-12-26|1055.67
#2012-12-27|1062.48
#2012-12-28|1067.24
#2012-12-31|1070.78
#2013-01-01|1070.78
#2013-01-02|1113.68
#2013-01-03|1126.40
#2013-01-04|1122.34
#2013-01-07|1132.62
#2013-01-08|1114.85
#2013-01-09|1117.61
#2013-01-10|1130.78
#2013-01-11|1105.12
#2013-01-14|1112.23
#2013-01-15|1108.67
#2013-01-16|1102.47
#2013-01-17|1088.84
#2013-01-18|1104.88
#2013-01-21|1114.26
#2013-01-22|1112.82
#2013-01-23|1109.62
#2013-01-24|1090.43
#2013-01-25|1074.30
#2013-01-28|1075.35
#2013-01-29|1084.77
#2013-01-30|1093.55
#2013-01-31|1087.58
#2013-02-01|1086.12
#2013-02-04|1079.83
#2013-02-05|1058.62
#2013-02-06|1061.03
#2013-02-07|1044.10
#2013-02-08|1045.33
#2013-02-11|1045.24
#2013-02-12|1045.30
#2013-02-13|1045.22
#2013-02-14|1054.39
#2013-02-15|1055.96
#2013-02-18|1041.08
#2013-02-19|1022.71
#2013-02-20|1026.54
#2013-02-21|1001.21
#2013-02-22| 989.99
#2013-02-25| 982.82
#2013-02-26| 964.98
#2013-02-27| 978.65
#2013-02-28|1007.49
#2013-03-01| 995.17
#2013-03-04| 977.63
#2013-03-05| 980.60
#2013-03-06| 988.91
#2013-03-07| 987.32
#2013-03-08|1004.49
#2013-03-11| .
#2013-03-12| 986.61
#2013-03-13| 967.70
#2013-03-14| 967.20
#2013-03-15| 963.98
#2013-03-18| 946.53
#2013-03-19| 943.82
#2013-03-20| 960.58
#2013-03-21| 954.24
#2013-03-22| 947.62
#2013-03-25| 956.81
#2013-03-26| 952.15
#2013-03-27| 956.08
#2013-03-28| 941.15
#2013-03-29| .
#2013-04-01| 940.88
#2013-04-02| 931.03
#2013-04-03| 921.44
#2013-04-04| 921.30
#2013-04-05| 891.48
#2013-04-08| 884.25
#2013-04-09| 899.48
#2013-04-10| 907.84
#2013-04-11| 911.73
#2013-04-12| 904.22
#2013-04-15| 876.67
#2013-04-16| 867.16
#2013-04-17| 859.88
#2013-04-18| 850.43
#2013-04-19| 868.95
#2013-04-22| 870.00
#2013-04-23| 852.45
#2013-04-24| 863.88
#2013-04-25| 883.34
#2013-04-26| 874.50
#2013-04-29| 859.74
#2013-04-30| 870.42
#2013-05-01| 870.49
#2013-05-02| 856.83
#2013-05-03| 858.46
#2013-05-06| 870.90
#2013-05-07| 884.48
#2013-05-08| 891.99
#2013-05-09| 893.22
#2013-05-10| 898.23
#2013-05-13| 883.26
#2013-05-14| 870.64
#2013-05-15| 862.54
#2013-05-16| 858.60
#2013-05-17| 859.05
#2013-05-20| 873.03
#2013-05-21| 877.28
#2013-05-22| 874.87
#2013-05-23| 850.07
#2013-05-24| 852.00
#2013-05-27| 848.48
#2013-05-28| 859.83
#2013-05-29| 850.00
#2013-05-30| 849.84
#2013-05-31| 846.03
#2013-06-03| 843.14
#2013-06-04| 843.70
#2013-06-05| 841.56
#2013-06-06| 830.42
#2013-06-07| 825.19
#2013-06-10| 821.42
#2013-06-11| 803.36
#2013-06-12| 803.30
#2013-06-13| 785.40
#2013-06-14| 778.35
#2013-06-17| 784.99
#2013-06-18| 784.81
#2013-06-19| 773.23
#2013-06-20| 751.58
#2013-06-21| 755.50
#2013-06-24| 725.61
#2013-06-25| 709.31
#2013-06-26| 724.97
#2013-06-27| 710.48
#2013-06-28| 713.87
#2013-07-01| 714.17
#2013-07-02| 708.69
#2013-07-03| 678.48
#2013-07-04| 700.92
#2013-07-05| 719.23
#2013-07-08| 701.44
#2013-07-09| 692.42
#2013-07-10| 702.29
#2013-07-11| 728.50
#2013-07-12| 723.48
#2013-07-15| 730.68
#2013-07-16| 725.81
#2013-07-17| 738.74
#2013-07-18| 744.36
#2013-07-19| 748.76
#2013-07-22| 737.59
#2013-07-23| 766.39
#2013-07-24| 770.83
#2013-07-25| 768.22
#2013-07-26| 765.48
#2013-07-29| 759.41
#2013-07-30| 745.76
#2013-07-31| 738.43
#2013-08-01| 749.70
#2013-08-02| 753.10
#2013-08-05| 754.57
#2013-08-06| 746.61
#2013-08-07| 735.61
#2013-08-08| 746.81
#2013-08-09| 776.97
#2013-08-12| 813.52
#2013-08-13| 836.48
#2013-08-14| 836.27
#2013-08-15| 823.03
#2013-08-16| 819.64
#2013-08-19| 819.97
#2013-08-20| 790.12
#2013-08-21| 792.36
#2013-08-22| 806.92
#2013-08-23| 809.95
#2013-08-26| 822.42
#2013-08-27| 808.00
#2013-08-28| 791.70
#2013-08-29| 797.96
#2013-08-30| 793.90
#2013-09-02| 812.88
#2013-09-03| 828.39
#2013-09-04| 833.32
#2013-09-05| 834.18
#2013-09-06| 829.78
#2013-09-09| 842.05
#2013-09-10| 868.40
#2013-09-11| 873.29
#2013-09-12| 862.57
#2013-09-13| 838.00
#2013-09-16| 846.63
#2013-09-17| 839.23
#2013-09-18| 837.61
#2013-09-19| 851.39
#2013-09-20| 851.46
#2013-09-23| 844.59
#2013-09-24| 829.46
#2013-09-25| 821.81
#2013-09-26| 816.39
#2013-09-27| 813.10
#2013-09-30| 804.74
#2013-10-01| 804.88
#2013-10-02| 800.30
#2013-10-03| 807.79
#2013-10-04| 806.72
#2013-10-07| 796.59
#2013-10-08| 805.94
#2013-10-09| 804.45
#2013-10-10| 803.86
#2013-10-11| 807.13
#2013-10-14| 807.22
#2013-10-15| 811.15
#2013-10-16| 807.89
#2013-10-17| 825.70
#2013-10-18| 829.02
#2013-10-21| 831.16
#2013-10-22| 833.62
#2013-10-23| 826.22
#2013-10-24| 820.94
#2013-10-25| 810.91
#2013-10-28| 813.66
#2013-10-29| 814.84
#2013-10-30| 828.04
#2013-10-31| 821.38
#2013-11-01| 821.29
#2013-11-04| 827.30
#2013-11-05| 826.03
#2013-11-06| 828.05
#2013-11-07| 822.99
#2013-11-08| 813.44
#2013-11-11| 816.38
#2013-11-12| 812.55
#2013-11-13| 799.49
#2013-11-14| 809.12
#2013-11-15| 827.22
#2013-11-18| 852.96
#2013-11-19| 852.42
#2013-11-20| 857.33
#2013-11-21| 862.51
#2013-11-22| 870.79
#2013-11-25| 870.28
#2013-11-26| 862.49
#2013-11-27| 865.08
#2013-11-28| 871.45
#2013-11-29| 873.64
#2013-12-02| 878.63
#2013-12-03| 874.70
#2013-12-04| 870.06
#2013-12-05| 869.45
#2013-12-06| 858.17
#2013-12-09| 858.53
#2013-12-10| 854.66
#2013-12-11| 831.49
#2013-12-12| 822.40
#2013-12-13| 828.35
#2013-12-16| 819.30
#2013-12-17| 819.92
#2013-12-18| 825.52
#2013-12-19| 810.66
#2013-12-20| 800.61
#2013-12-23| 804.05
#2013-12-24| 813.92
#2013-12-25| 814.52
#2013-12-26| 814.27
#2013-12-27| 820.03
#2013-12-30| 814.32
#2013-12-31| 817.68
#2014-01-01| 817.68
#2014-01-02| 807.52
#2014-01-03| 788.58
#2014-01-06| 778.68
#2014-01-07| 773.81
#2014-01-08| 775.63
#2014-01-09| 767.80
#2014-01-10| 767.31
#2014-01-13| 770.99
#2014-01-14| 774.32
#2014-01-15| 777.55
#2014-01-16| 774.83
#2014-01-17| 778.45
#2014-01-20| 771.73
#2014-01-21| 772.23
#2014-01-22| 778.67
#2014-01-23| 771.38
#2014-01-24| 765.14
#2014-01-27| 743.61
#2014-01-28| 739.70
#2014-01-29| 739.18
#2014-01-30| 735.67
#2014-01-31| 735.69
#2014-02-03| 735.73
#2014-02-04| 713.28
#2014-02-05| 717.96
#2014-02-06| 733.47
#2014-02-07| 744.15
#2014-02-10| 744.66
#2014-02-11| 756.64
#2014-02-12| 763.24
#2014-02-13| 750.68
#2014-02-14| 758.76
#2014-02-17| 763.29
#2014-02-18| 758.62
#2014-02-19| 759.02
#2014-02-20| 752.68
#2014-02-21| 751.73
#2014-02-24| 745.33
#2014-02-25| 741.25
#2014-02-26| 739.10
#2014-02-27| 741.48
#2014-02-28| 741.38
#2014-03-03| 734.32
#2014-03-04| 733.75
#2014-03-05| 730.54
#2014-03-06| 734.94
#2014-03-07| 734.41
#2014-03-10| 718.41
#2014-03-11| 717.20
#2014-03-12| 703.72
#2014-03-13| 705.46
#2014-03-14| 707.77
#2014-03-17| 709.31
#2014-03-18| 707.86
#2014-03-19| 713.53
#2014-03-20| 708.03
#2014-03-21| 728.43
#2014-03-24| 736.19
#2014-03-25| 730.81
#2014-03-26| 737.64
#2014-03-27| 734.19
#2014-03-28| 747.61
#2014-03-31| 754.22
#2014-04-01| 755.61
#2014-04-02| 754.18
#2014-04-03| 765.19
#2014-04-04| 766.20
#2014-04-07| 766.47
#2014-04-08| 771.06
#2014-04-09| 775.63
#2014-04-10| 794.64
#2014-04-11| 787.29
#2014-04-14| 785.81
#2014-04-15| 773.48
#2014-04-16| 771.77
#2014-04-17| 773.40
#2014-04-18| 773.16
#2014-04-21| 772.54
#2014-04-22| 767.72
#2014-04-23| 756.40
#2014-04-24| 759.68
#2014-04-25| 748.15
#2014-04-28| 742.72
#2014-04-29| 744.84
#2014-04-30| 739.47
#2014-05-01| 739.45
#2014-05-02| 747.06
#2014-05-05| 743.40
#2014-05-06| 743.54
#2014-05-07| 736.43
#2014-05-08| 736.54
#2014-05-09| 734.44
#2014-05-12| 751.20
#2014-05-13| 755.42
#2014-05-14| 760.72
#2014-05-15| 752.51
#2014-05-16| 747.27
#2014-05-19| 745.53
#2014-05-20| 738.72
#2014-05-21| 741.87
#2014-05-22| 747.09
#2014-05-23| 747.44
#2014-05-26| 748.17
#2014-05-27| 744.28
#2014-05-28| 748.99
#2014-05-29| 746.05
#2014-05-30| 743.72
#2014-06-02| 743.64
#2014-06-03| 753.14
#2014-06-04| 763.49
#2014-06-05| 763.37
#2014-06-06| 765.07
#2014-06-09| 771.89
#2014-06-10| 777.29
#2014-06-11| 777.24
#2014-06-12| 781.96
#2014-06-13| 783.79
#2014-06-16| 783.99
#2014-06-17| 775.50
#2014-06-18| 776.81
#2014-06-19| 772.39
#2014-06-20| 777.89
#2014-06-23| 769.93
#2014-06-24| 773.93
#2014-06-25| 771.04
#2014-06-26| 778.99
#2014-06-27| 778.40
#2014-06-30| 779.93
#2014-07-01| 780.04
#2014-07-02| 797.01
#2014-07-03| 799.59
#2014-07-04| 802.58
#2014-07-07| 801.35
#2014-07-08| 802.02
#2014-07-09| 799.14
#2014-07-10| 799.32
#2014-07-11| 802.97
#2014-07-14| 808.61
#2014-07-15| 807.94
#2014-07-16| 802.59
#2014-07-17| 803.38
#2014-07-18| 800.95
#2014-07-21| 794.75
#2014-07-22| 813.31
#2014-07-23| 828.86
#2014-07-24| 832.66
#2014-07-25| 849.32
#2014-07-28| 867.49
#2014-07-29| 874.01
#2014-07-30| 867.66
#2014-07-31| 868.25
#2014-08-01| 864.93
#2014-08-04| 885.44
#2014-08-05| 879.09
#2014-08-06| 887.08
#2014-08-07| 876.81
#2014-08-08| 869.32
#2014-08-11| 884.98
#2014-08-12| 893.15
#2014-08-13| 906.43
#2014-08-14| 894.29
#2014-08-15| 893.61
#2014-08-18| 887.08
#2014-08-19| 889.85
#2014-08-20| 883.96
#2014-08-21| 874.47
#2014-08-22| 880.32
#2014-08-25| 870.22
#2014-08-26| 864.57
#2014-08-27| 864.63
#2014-08-28| 858.58
#2014-08-29| 859.58
#2014-09-01| 860.92
#2014-09-02| 869.07
#2014-09-03| 890.04
#2014-09-04| 892.34
#2014-09-05| 894.40
#2014-09-08| 897.13
#2014-09-09| 896.75
#2014-09-10| 878.88
#2014-09-11| 872.67
#2014-09-12| 868.28
#2014-09-15| 873.77
#2014-09-16| 863.46
#2014-09-17| 874.27
#2014-09-18| 869.97
#2014-09-19| 871.94
#2014-09-22| 858.16
#2014-09-23| 854.94
#2014-09-24| 865.82
#2014-09-25| 860.61
#2014-09-26| 853.54
#2014-09-29| 844.26
#2014-09-30| 838.40
#2014-10-01| 838.39
#2014-10-02| 838.70
#2014-10-03| 844.09
#2014-10-06| 852.66
#2014-10-07| 855.06
#2014-10-08| 849.78
#2014-10-09| 853.90
#2014-10-10| 843.75
#2014-10-13| 843.02
#2014-10-14| 836.97
#2014-10-15| 836.11
#2014-10-16| 825.60
#2014-10-17| 826.52
#2014-10-20| 828.09
#2014-10-21| 825.59
#2014-10-22| 831.95
#2014-10-23| 825.69
#2014-10-24| 821.05
#2014-10-27| 806.58
#2014-10-28| 821.83
#2014-10-29| 836.41
#2014-10-30| 835.43
#2014-10-31| 847.80
#2014-11-03| 842.43
#2014-11-04| 849.23
#2014-11-05| 841.41
#2014-11-06| 835.44
#2014-11-07| 834.73
#2014-11-10| 857.24
#2014-11-11| 852.11
#2014-11-12| 856.26
#2014-11-13| 860.53
#2014-11-14| 855.63
#2014-11-17| 833.47
#2014-11-18| 820.76
#2014-11-19| 814.69
#2014-11-20| 811.52
#2014-11-21| 818.66
#2014-11-24| 851.38
#2014-11-25| 850.14
#2014-11-26| 858.46
#2014-11-27| 853.88
#2014-11-28| 852.48
#2014-12-01| 827.98
#2014-12-02| 843.82
#2014-12-03| 849.21
#2014-12-04| 884.75
#2014-12-05| 871.81
#2014-12-08| 868.82
#2014-12-09| 840.41
#2014-12-10| 846.43
#2014-12-11| 843.73
#2014-12-12| 847.28
#2014-12-15| 845.63
#2014-12-16| 843.30
#2014-12-17| 826.89
#2014-12-18| 837.22
#2014-12-19| 841.78
#2014-12-22| 861.40
#2014-12-23| 849.60
#2014-12-24| 848.08
#2014-12-25| 848.02
#2014-12-26| 847.66
#2014-12-29| 856.04
#2014-12-30| 847.24
#2014-12-31| 852.12
#2015-01-01| 852.12
#2015-01-02| 861.21
#2015-01-05| 887.47
#2015-01-06| 888.82
#2015-01-07| 891.62
#2015-01-08| 888.85
#2015-01-09| 876.93
#2015-01-12| 863.63
#2015-01-13| 865.63
#2015-01-14| 848.15
#2015-01-15| 845.70
#2015-01-16| 838.39
#2015-01-19| 817.18
#2015-01-20| 827.00
#2015-01-21| 839.36
#2015-01-22| 840.72
#2015-01-23| 842.20
#2015-01-26| 835.25
#2015-01-27| 827.20
#2015-01-28| 829.85
#2015-01-29| 820.54
#2015-01-30| 821.61
#2015-02-02| 815.65
#2015-02-03| 821.35
#2015-02-04| 826.45
#2015-02-05| 819.60
#2015-02-06| 812.46
#2015-02-09| 809.55
#2015-02-10| 809.44
#2015-02-11| 805.83
#2015-02-12| 811.16
#2015-02-13| 823.39
#2015-02-16| 824.54
#2015-02-17| 816.32
#2015-02-18| 816.77
#2015-02-19| 816.89
#2015-02-20| 816.73
#2015-02-23| 811.39
#2015-02-24| 813.17
#2015-02-25| 819.86
#2015-02-26| 831.63
#2015-02-27| 828.99
#2015-03-02| 829.27
#2015-03-03| 818.90
#2015-03-04| 814.90
#2015-03-05| 808.41
#2015-03-06| 815.37
#2015-03-09| 813.44
#2015-03-10| 813.80
#2015-03-11| 798.66
#2015-03-12| 795.90
#2015-03-13| 803.44
#2015-03-16| 799.52
#2015-03-17| 804.29
#2015-03-18| 811.37
#2015-03-19| 819.13
#2015-03-20| 817.71
#2015-03-23| 817.09
#2015-03-24| 814.58
#2015-03-25| 809.17
#2015-03-26| 808.10
#2015-03-27| 808.11
#2015-03-30| 854.44
#2015-03-31| 855.97
#2015-04-01| 868.06
#2015-04-02| 898.16
#2015-04-03| 897.83
#2015-04-06| 897.76
#2015-04-07| 898.05
#2015-04-08| 987.17
#2015-04-09|1024.51
#2015-04-10|1034.72
#2015-04-13|1064.98
#2015-04-14|1026.00
#2015-04-15|1006.34
#2015-04-16|1027.09
#2015-04-17|1027.52
#2015-04-20| 986.12
#2015-04-21| 990.06
#2015-04-22|1008.66
#2015-04-23|1013.55
#2015-04-24|1009.70
#2015-04-27|1046.03
#2015-04-28|1034.06
#2015-04-29|1026.61
#2015-04-30|1025.37
#2015-05-01|1025.41
#2015-05-04|1048.96
#2015-05-05|1018.01
#2015-05-06| 998.99
#2015-05-07| 969.84
#2015-05-08| 993.03
#2015-05-11| 997.41
#2015-05-12| 986.26
#2015-05-13| 985.68
#2015-05-14| 992.09
#2015-05-15| 995.36
#2015-05-18| 987.64
#2015-05-19| 998.11
#2015-05-20| 993.81
#2015-05-21| 990.52
#2015-05-22|1007.02
#2015-05-25|1006.95
#2015-05-26|1021.32
#2015-05-27|1029.74
#2015-05-28|1004.16
#2015-05-29|1002.79
#2015-06-01|1026.35
#2015-06-02|1020.64
#2015-06-03|1020.34
#2015-06-04|1016.44
#2015-06-05|1006.37
#2015-06-08|1002.66
#2015-06-09| 992.16
#2015-06-10| 976.88
#2015-06-11| 975.66
#2015-06-12| 996.66
#2015-06-15| 980.38
#2015-06-16| 944.94
#2015-06-17| 957.89
#2015-06-18| 955.58
#2015-06-19| 937.50
#2015-06-22| 942.13
#2015-06-23| 956.43
#2015-06-24| 964.41
#2015-06-25| 953.87
#2015-06-26| 923.13
#2015-06-29| 889.57
#2015-06-30| 909.39
#2015-07-01| 906.42
#2015-07-02| 877.46
#2015-07-03| 846.88
#2015-07-06| 794.90
#2015-07-07| 736.21
#2015-07-08| 664.58
#2015-07-09| 746.66
#2015-07-10| 791.65
#2015-07-13| 812.96
#2015-07-14| 794.45
#2015-07-15| 774.62
#2015-07-16| 780.25
#2015-07-17| 792.08
#2015-07-20| 783.63
#2015-07-21| 786.78
#2015-07-22| 777.21
#2015-07-23| 789.09
#2015-07-24| 776.71
#2015-07-27| 720.94
#2015-07-28| 720.71
#2015-07-29| 737.17
#2015-07-30| 723.95
#2015-07-31| 726.55
#2015-08-03| 708.45
#2015-08-04| 718.65
#2015-08-05| 718.76
#2015-08-06| 712.20
#2015-08-07| 727.15
#2015-08-10| 756.58
#2015-08-11| 746.60
#2015-08-12| 731.84
#2015-08-13| 740.42
#2015-08-14| 738.45
#2015-08-17| 730.67
#2015-08-18| 709.49
#2015-08-19| 705.90
#2015-08-20| 682.05
#2015-08-21| 659.09
#2015-08-24| 605.96
#2015-08-25| 598.21
#2015-08-26| 602.32
#2015-08-27| 631.48
#2015-08-28| 644.35
#2015-08-31| 629.69
#2015-09-01| 612.23
#2015-09-02| 601.66
#2015-09-03| 601.55
#2015-09-04| 595.11
#2015-09-07| 596.66
#2015-09-08| 621.67
#2015-09-09| 649.52
#2015-09-10| 637.39
#2015-09-11| 628.61
#2015-09-14| 626.76
#2015-09-15| 623.80
#2015-09-16| 638.61
#2015-09-17| 642.67
#2015-09-18| 653.52
#2015-09-21| 643.81
#2015-09-22| 640.31
#2015-09-23| 620.01
#2015-09-24| 617.45
#2015-09-25| 616.07
#2015-09-28| 616.14
#2015-09-29| 592.13
#2015-09-30| 604.14
#2015-10-01| 604.14
#2015-10-02| 626.77
#2015-10-05| 641.77
#2015-10-06| 642.70
#2015-10-07| 682.01
#2015-10-08| 670.47
#2015-10-09| 678.01
#2015-10-12| 690.57
#2015-10-13| 688.09
#2015-10-14| 679.02
#2015-10-15| 700.59
#2015-10-16| 700.07
#2015-10-19| 697.05
#2015-10-20| 688.07
#2015-10-21| 686.23
#2015-10-22| 681.87
#2015-10-23| 694.44
#2015-10-26| 690.19
#2015-10-27| 684.69
#2015-10-28| 675.37
#2015-10-29| 673.61
#2015-10-30| 669.76
#2015-11-02| 664.63
#2015-11-03| 668.99
#2015-11-04| 695.45
#2015-11-05| 689.18
#2015-11-06| 688.01
#2015-11-09| 689.89
#2015-11-10| 682.11
#2015-11-11| 676.49
#2015-11-12| 681.27
#2015-11-13| 659.40
#2015-11-16| 650.13
#2015-11-17| 653.40
#2015-11-18| 649.41
#2015-11-19| 661.60
#2015-11-20| 669.46
#2015-11-23| 664.74
#2015-11-24| 660.52
#2015-11-25| 661.56
#2015-11-26| 661.02
#2015-11-27| 640.73
#2015-11-30| 635.36
#2015-12-01| 646.26
#2015-12-02| 652.46
#2015-12-03| 651.50
#2015-12-04| 646.73
#2015-12-07| 647.03
#2015-12-08| 630.71
#2015-12-09| 624.72
#2015-12-10| 612.78
#2015-12-11| 607.45
#2015-12-14| 600.54
#2015-12-15| 593.92
#2015-12-16| 610.03
#2015-12-17| 616.50
#2015-12-18| 608.44
#2015-12-21| 617.82
#2015-12-22| 622.62
#2015-12-23| 632.58
#2015-12-24| 638.39
#2015-12-25| 638.79
#2015-12-28| 629.60
#2015-12-29| 637.04
#2015-12-30| 633.73
#2015-12-31| 633.92
#2016-01-01| 633.92
#2016-01-04| 605.27
#2016-01-05| 611.38
#2016-01-06| 623.37
#2016-01-07| 589.66
#2016-01-08| 602.61
#2016-01-11| 576.64
#2016-01-12| 571.66
#2016-01-13| 573.24
#2016-01-14| 574.44
#2016-01-15| 554.66
#2016-01-18| 545.91
#2016-01-19| 562.15
#2016-01-20| 541.49
#2016-01-21| 527.80
#2016-01-22| 557.62
#2016-01-25| 564.28
#2016-01-26| 538.16
#2016-01-27| 544.34
#2016-01-28| 547.73
#2016-01-29| 560.48
#2016-02-01| 553.75
#2016-02-02| 552.35
#2016-02-03| 541.61
#2016-02-04| 556.42
#2016-02-05| 565.13
#2016-02-08| 565.37
#2016-02-09| 564.67
#2016-02-10| 565.23
#2016-02-11| 543.95
#2016-02-12| 538.39
#2016-02-15| 560.76
#2016-02-16| 572.91
#2016-02-17| 568.58
#2016-02-18| 581.53
#2016-02-19| 581.76
#2016-02-22| 589.12
#2016-02-23| 595.39
#2016-02-24| 593.24
#2016-02-25| 573.15
#2016-02-26| 585.74
#2016-02-29| 574.36
#2016-03-01| 593.93
#2016-03-02| 619.44
#2016-03-03| 624.72
#2016-03-04| 637.89
#2016-03-07| 647.72
#2016-03-08| 646.00
#2016-03-09| 625.60
#2016-03-10| 623.14
#2016-03-11| 636.19
#2016-03-14| 643.97
#2016-03-15| 637.18
#2016-03-16| 629.19
#2016-03-17| 646.20
#2016-03-18| 653.32
#2016-03-21| 657.82
#2016-03-22| 650.66
#2016-03-23| 646.67
#2016-03-24| 631.37
#2016-03-25| 631.64
#2016-03-28| 631.73
#2016-03-29| 623.50
#2016-03-30| 631.79
#2016-03-31| 631.50
#2016-04-01| 627.28
#2016-04-04| 627.22
#2016-04-05| 622.21
#2016-04-06| 623.97
#2016-04-07| 629.35
#2016-04-08| 627.52
#2016-04-11| 648.07
#2016-04-12| 659.25
#2016-04-13| 679.10
#2016-04-14| 677.03
#2016-04-15| 672.58
#2016-04-18| 665.85
#2016-04-19| 681.79
#2016-04-20| 669.90
#2016-04-21| 681.30
#2016-04-22| 666.03
#2016-04-25| 660.30
#2016-04-26| 660.47
#2016-04-27| 660.66
#2016-04-28| 662.48
#2016-04-29| 659.31
#2016-05-02| 659.15
#2016-05-03| 651.97
#2016-05-04| 641.91
#2016-05-05| 639.04
#2016-05-06| 626.98
#2016-05-09| 621.10
#2016-05-10| 618.17
#2016-05-11| 618.26
#2016-05-12| 614.57
#2016-05-13| 600.96
#2016-05-16| 610.68
#2016-05-17| 618.95
#2016-05-18| 605.89
#2016-05-19| 600.70
#2016-05-20| 605.42
#2016-05-23| 608.24
#2016-05-24| 604.47
#2016-05-25| 620.24
#2016-05-26| 622.05
#2016-05-27| 620.80
#2016-05-30| 619.00
#2016-05-31| 623.09
#2016-06-01| 623.98
#2016-06-02| 628.97
#2016-06-03| 633.64
#2016-06-06| 637.18
#2016-06-07| 650.88
#2016-06-08| 642.90
#2016-06-09| 642.97
#2016-06-10| 630.68
#2016-06-13| 616.84
#2016-06-14| 613.99
#2016-06-15| 619.36
#2016-06-16| 613.22
#2016-06-17| 623.49
#2016-06-20| 631.75
#2016-06-21| 634.12
#2016-06-22| 661.30
#2016-06-23| 662.65
#2016-06-24| 650.12
#2016-06-27| 664.48
#2016-06-28| 665.95
#2016-06-29| 672.31
#2016-06-30| 678.80
#2016-07-01| 678.80
#2016-07-04| 699.57
#2016-07-05| 687.64
#2016-07-06| 686.03
#2016-07-07| 698.39
#2016-07-08| 692.39
#2016-07-11| 706.68
#2016-07-12| 724.78
#2016-07-13| 731.91
#2016-07-14| 729.18
#2016-07-15| 728.12
#2016-07-18| 724.01
#2016-07-19| 717.48
#2016-07-20| 709.61
#2016-07-21| 711.02
#2016-07-22| 705.82
#2016-07-25| 703.38
#2016-07-26| 705.41
#2016-07-27| 701.90
#2016-07-28| 703.95
#2016-07-29| 700.01
#2016-08-01| 713.03
#2016-08-02| 713.09
#2016-08-03| 707.90
#2016-08-04| 708.50
#2016-08-05| 710.41
#2016-08-08| 724.19
#2016-08-09| 724.40
#2016-08-10| 723.77
#2016-08-11| 726.19
#2016-08-12| 731.38
#2016-08-15| 730.63
#2016-08-16| 733.73
#2016-08-17| 728.42
#2016-08-18| 722.03
#2016-08-19| 707.51
#2016-08-22| 705.53
#2016-08-23| 704.07
#2016-08-24| 701.54
#2016-08-25| 696.43
#2016-08-26| 699.30
#2016-08-29| 695.75
#2016-08-30| 704.80
#2016-08-31| 701.78
#2016-09-01| 704.94
#2016-09-02| 711.10
#2016-09-05| 722.45
#2016-09-06| 737.68
#2016-09-07| 730.05
#2016-09-08| 741.14
#2016-09-09| 745.74
#2016-09-12| 721.43
#2016-09-13| 718.40
#2016-09-14| 716.63
#2016-09-15| 720.62
#2016-09-16| 720.61
#2016-09-19| 727.80
#2016-09-20| 733.28
#2016-09-21| 740.09
#2016-09-22| 752.41
#2016-09-23| 749.73
#2016-09-26| 733.79
#2016-09-27| 736.83
#2016-09-28| 737.55
#2016-09-29| 754.35
#2016-09-30| 740.13
#2016-10-03| 747.19
#2016-10-04| 749.66
#2016-10-05| 752.25
#2016-10-06| 759.23
#2016-10-07| 760.15
#2016-10-10| 762.00
#2016-10-11| 756.49
#2016-10-12| 747.41
#2016-10-13| 743.47
#2016-10-14| 750.27
#2016-10-17| 741.51
#2016-10-18| 757.10
#2016-10-19| 758.16
#2016-10-20| 761.99
#2016-10-21| 760.15
#2016-10-24| 775.72
#2016-10-25| 777.56
#2016-10-26| 772.99
#2016-10-27| 763.78
#2016-10-28| 760.10
#2016-10-31| 755.87
#2016-11-01| 771.08
#2016-11-02| 766.71
#2016-11-03| 762.09
#2016-11-04| 762.32
#2016-11-07| 777.95
#2016-11-08| 773.59
#2016-11-09| 771.05
#2016-11-10| 790.26
#2016-11-11| 800.96
#2016-11-14| 794.39
#2016-11-15| 780.09
#2016-11-16| 777.64
#2016-11-17| 778.10
#2016-11-18| 767.54
#2016-11-21| 770.88
#2016-11-22| 787.74
#2016-11-23| 785.83
#2016-11-24| 789.82
#2016-11-25| 792.06
#2016-11-28| 801.44
#2016-11-29| 785.27
#2016-11-30| 771.54
#2016-12-01| 777.04
#2016-12-02| 773.93
#2016-12-05| 768.21
#2016-12-06| 777.35
#2016-12-07| 790.40
#2016-12-08| 796.03
#2016-12-09| 789.08
#2016-12-12| 770.99
#2016-12-13| 776.84
#2016-12-14| 772.12
#2016-12-15| 756.61
#2016-12-16| 751.95
#2016-12-19| 744.76
#2016-12-20| 738.69
#2016-12-21| 742.07
#2016-12-22| 729.29
#2016-12-23| 725.03
#2016-12-26| 725.01
#2016-12-27| 725.31
#2016-12-28| 729.15
#2016-12-29| 729.46
#2016-12-30| 738.89
#2017-01-02| 738.89
#2017-01-03| 738.43
#2017-01-04| 745.55
#2017-01-05| 763.51
#2017-01-06| 757.66
#2017-01-09| 756.57
#2017-01-10| 768.37
#2017-01-11| 778.98
#2017-01-12| 777.36
#2017-01-13| 784.25
#2017-01-16| 777.84
#2017-01-17| 782.88
#2017-01-18| 791.70
#2017-01-19| 788.08
#2017-01-20| 787.89
#2017-01-23| 798.09
#2017-01-24| 819.20
#2017-01-25| 819.37
#2017-01-26| 828.87
#2017-01-27| 824.60
#2017-01-30| 824.68
#2017-01-31| 824.53
#2017-02-01| 832.05
#2017-02-02| 831.79
#2017-02-03| 823.18
#2017-02-06| 821.50
#2017-02-07| 822.17
#2017-02-08| 832.14
#2017-02-09| 835.19
#2017-02-10| 839.89
#2017-02-13| 853.34
#2017-02-14| 851.82
#2017-02-15| 853.06
#2017-02-16| 855.62
#2017-02-17| 847.98
#2017-02-20| 855.05
#2017-02-21| 861.45
#2017-02-22| 880.98
#2017-02-23| 877.92
#2017-02-24| 859.50
#2017-02-27| 858.95
#2017-02-28| 860.64
#2017-03-01| 863.43
#2017-03-02| 859.94
#2017-03-03| 847.38
#2017-03-06| 856.71
#2017-03-07| 853.78
#2017-03-08| 856.37
#2017-03-09| 839.85
#2017-03-10| 830.62
#2017-03-13| 844.44
#2017-03-14| 845.40
#2017-03-15| 844.53
#2017-03-16| 870.84
#2017-03-17| 865.97
#2017-03-20| 893.11
#2017-03-21| 888.59
#2017-03-22| 876.78
#2017-03-23| 875.23
#2017-03-24| 868.73
#2017-03-27| 844.75
#2017-03-28| 851.26
#2017-03-29| 854.38
#2017-03-30| 846.11
#2017-03-31| 845.90
#2017-04-03| 858.18
#2017-04-04| 858.19
#2017-04-05| 870.46
#2017-04-06| 866.95
#2017-04-07| 872.75
#2017-04-10| 867.72
#2017-04-11| 862.71
#2017-04-12| 864.79
#2017-04-13| 858.20
#2017-04-14| 855.42
#2017-04-17| 856.21
#2017-04-18| 843.52
#2017-04-19| 836.68
#2017-04-20| 835.50
#2017-04-21| 831.99
#2017-04-24| 823.90
#2017-04-25| 832.83
#2017-04-26| 831.46
#2017-04-27| 828.88
#2017-04-28| 829.90
#2017-05-01| 829.86
#2017-05-02| 826.84
#2017-05-03| 826.17
#2017-05-04| 819.23
#2017-05-05| 797.04
#2017-05-08| 798.02
#2017-05-09| 804.44
#2017-05-10| 795.12
#2017-05-11| 797.84
#2017-05-12| 800.01
#2017-05-15| 810.75
#2017-05-16| 815.26
#2017-05-17| 816.28
#2017-05-18| 811.31
#2017-05-19| 819.06
#2017-05-22| 823.65
#2017-05-23| 817.26
#2017-05-24| 821.05
#2017-05-25| 829.73
#2017-05-26| 829.07
#2017-05-29| 827.24
#2017-05-30| 827.38
#2017-05-31| 817.80
#2017-06-01| 813.99
#2017-06-02| 813.44
#2017-06-05| 818.01
#2017-06-06| 821.79
#2017-06-07| 835.20
#2017-06-08| 834.92
#2017-06-09| 832.30
#2017-06-12| 828.91
#2017-06-13| 844.49
#2017-06-14| 846.83
#2017-06-15| 836.96
#2017-06-16| 837.69
#2017-06-19| 843.44
#2017-06-20| 845.49
#2017-06-21| 841.56
#2017-06-22| 833.46
#2017-06-23| 832.89
#2017-06-26| 843.11
#2017-06-27| 846.45
#2017-06-28| 842.35
#2017-06-29| 859.62
#2017-06-30| 866.11
#2017-07-03| 875.27
#2017-07-04| 860.22
#2017-07-05| 871.32
#2017-07-06| 875.93
#2017-07-07| 875.57
#2017-07-10| 869.55
#2017-07-11| 872.25
#2017-07-12| 875.26
#2017-07-13| 891.22
#2017-07-14| 899.58
#2017-07-17| 895.41
#2017-07-18| 907.67
#2017-07-19| 935.73
#2017-07-20| 925.31
#2017-07-21| 929.75
#2017-07-24| 928.04
#2017-07-25| 929.32
#2017-07-26| 931.73
#2017-07-27| 933.50
#2017-07-28| 928.74
#2017-07-31| 959.26
#2017-08-01| 956.52
#2017-08-02| 972.57
#2017-08-03| 967.30
#2017-08-04| 967.80
#2017-08-07| 992.23
#2017-08-08| 993.94
#2017-08-09|1004.77
#2017-08-10| 985.15
#2017-08-11| 939.81
#2017-08-14| 950.79
#2017-08-15| 929.71
#2017-08-16| 936.66
#2017-08-17| 951.37
#2017-08-18| 941.57
#2017-08-21| 949.86
#2017-08-22| 963.27
#2017-08-23| 962.71
#2017-08-24| 954.92
#2017-08-25| 964.32
#2017-08-28| 971.00
#2017-08-29| 969.48
#2017-08-30| 996.28
#2017-08-31|1010.23
#2017-09-01|1024.86
#2017-09-04|1015.91
#2017-09-05|1014.01
#2017-09-06|1013.52
#2017-09-07|1012.95
#2017-09-08|1028.82
#2017-09-11|1041.10
#2017-09-12|1052.09
#2017-09-13|1058.68
#2017-09-14|1050.88
#2017-09-15|1033.92
#2017-09-18|1049.62
#2017-09-19|1047.85
#2017-09-20|1083.22
#2017-09-21|1071.74
#2017-09-22|1057.10
#2017-09-25|1020.98
#2017-09-26|1032.54
#2017-09-27|1050.51
#2017-09-28|1034.08
#2017-09-29|1046.51
#2017-10-02|1046.67
#2017-10-03|1062.26
#2017-10-04|1078.50
#2017-10-05|1078.11
#2017-10-06|1088.74
#2017-10-09|1078.58
#2017-10-10|1077.61
#2017-10-11|1067.99
#2017-10-12|1069.15
#2017-10-13|1074.76
#2017-10-16|1088.81
#2017-10-17|1075.72
#2017-10-18|1075.00
#2017-10-19|1048.42
#2017-10-20|1080.46
#2017-10-23|1074.99
#2017-10-24|1070.65
#2017-10-25|1093.23
#2017-10-26|1083.48
#2017-10-27|1067.78
#2017-10-30|1054.63
#2017-10-31|1062.89
#2017-11-01|1057.56
#2017-11-02|1057.70
#2017-11-03|1054.13
#2017-11-06|1046.99
#2017-11-07|1055.35
#2017-11-08|1052.19
#2017-11-09|1066.82
#2017-11-10|1054.78
#2017-11-13|1050.22
#2017-11-14|1052.70
#2017-11-15|1033.96
#2017-11-16|1022.38
#2017-11-17|1001.63
#2017-11-20| 998.59
#2017-11-21|1009.87
#2017-11-22|1024.28
#2017-11-23|1023.01
#2017-11-24|1024.52
#2017-11-27|1020.06
#2017-11-28|1024.03
#2017-11-29|1027.51
#2017-11-30|1016.46
#2017-12-01|1014.76
#2017-12-04|1017.88
#2017-12-05|1011.60
#2017-12-06| 977.98
#2017-12-07| 966.95
#2017-12-08| 985.94
#2017-12-11| 998.08
#2017-12-12| 988.52
#2017-12-13| 995.97
#2017-12-14|1006.14
#2017-12-15| 995.71
#2017-12-18|1006.36
#2017-12-19|1015.04
#2017-12-20|1012.68
#2017-12-21|1035.93
#2017-12-22|1037.80
#2017-12-25|1037.31
#2017-12-26|1039.12
#2017-12-27|1056.87
#2017-12-28|1071.12
#2017-12-29|1065.61
#2018-01-01|1065.61
#2018-01-02|1105.48
#2018-01-03|1112.41
#2018-01-04|1115.75
#2018-01-05|1119.95
#2018-01-08|1158.65
#2018-01-09|1146.88
#2018-01-10|1145.55
#2018-01-11|1142.26
#2018-01-12|1159.55
#2018-01-15|1123.25
#2018-01-16|1140.75
#2018-01-17|1133.34
#2018-01-18|1143.73
#2018-01-19|1163.92
#2018-01-22|1182.34
#2018-01-23|1185.37
#2018-01-24|1199.59
#2018-01-25|1210.46
#2018-01-26|1215.28
#2018-01-29|1238.54
#2018-01-30|1213.56
#2018-01-31|1213.64
#2018-02-01|1199.56
#2018-02-02|1249.84
#2018-02-05|1234.65
#2018-02-06|1145.41
#2018-02-07|1121.51
#2018-02-08|1106.74
#2018-02-09|1057.35
#2018-02-12|1072.54
#2018-02-13|1087.19
#2018-02-14|1115.55
#2018-02-15|1142.12
#2018-02-16|1141.94
#2018-02-19|1141.90
#2018-02-20|1136.59
#2018-02-21|1148.78
#2018-02-22|1159.54
#2018-02-23|1177.40
#2018-02-26|1184.30
#2018-02-27|1150.13
#2018-02-28|1142.88
#2018-03-01|1141.59
#2018-03-02|1116.94
#2018-03-05|1095.72
#2018-03-06|1127.37
#2018-03-07|1098.33
#2018-03-08|1109.97
#2018-03-09|1117.49
#2018-03-12|1139.72
#2018-03-13|1139.50
#2018-03-14|1145.89
#2018-03-15|1140.00
#2018-03-16|1127.03
#2018-03-19|1107.75
#2018-03-20|1108.66
#2018-03-21|1098.65
#2018-03-22|1093.61
#2018-03-23|1053.72
#2018-03-26|1061.86
#2018-03-27|1076.90
#2018-03-28|1053.82
#2018-03-29|1054.60
#2018-03-30|1054.83
#2018-04-02|1055.17
#2018-04-03|1050.41
#2018-04-04|1038.18
#2018-04-05|1038.19
#2018-04-06|1050.13
#2018-04-09|1056.49
#2018-04-10|1087.50
#2018-04-11|1088.20
#2018-04-12|1077.82
#2018-04-13|1075.54
#2018-04-16|1049.57
#2018-04-17|1038.98
#2018-04-18|1039.77
#2018-04-19|1079.92
#2018-04-20|1057.02
#2018-04-23|1057.33
#2018-04-24|1081.32
#2018-04-25|1072.66
#2018-04-26|1053.48
#2018-04-27|1061.17
#2018-04-30|1062.57
#2018-05-01|1062.50
#2018-05-02|1050.63
#2018-05-03|1042.45
#2018-05-04|1034.98
#2018-05-07|1044.04
#2018-05-08|1061.53
#2018-05-09|1061.26
#2018-05-10|1078.10
#2018-05-11|1082.86
#2018-05-14|1101.63
#2018-05-15|1099.61
#2018-05-16|1096.06
#2018-05-17|1090.13
#2018-05-18|1117.37
#2018-05-21|1106.11
#2018-05-22|1106.25
#2018-05-23|1076.32
#2018-05-24|1079.26
#2018-05-25|1075.15
#2018-05-28|1075.61
#2018-05-29|1068.37
#2018-05-30|1050.97
#2018-05-31|1076.67
#2018-06-01|1074.45
#2018-06-04|1089.31
#2018-06-05|1084.55
#2018-06-06|1099.54
#2018-06-07|1107.11
#2018-06-08|1091.87
#2018-06-11|1096.15
#2018-06-12|1101.74
#2018-06-13|1089.99
#2018-06-14|1081.23
#2018-06-15|1075.44
#2018-06-18|1075.46
#2018-06-19|1031.95
#2018-06-20|1028.83
#2018-06-21|1019.99
#2018-06-22|1024.66
#2018-06-25| 998.95
#2018-06-26| 987.26
#2018-06-27| 951.42
#2018-06-28| 949.51
#2018-06-29| 977.08
#2018-07-02| 976.68
#2018-07-03| 960.33
#2018-07-04| 936.29
#2018-07-05| 926.92
#2018-07-06| 931.00
#2018-07-09| 962.21
#2018-07-10| 960.06
#2018-07-11| 937.79
#2018-07-12| 949.28
#2018-07-13| 945.43
#2018-07-16| 949.00
#2018-07-17| 940.72
#2018-07-18| 933.43
#2018-07-19| 920.87
#2018-07-20| 923.26
#2018-07-23| 933.48
#2018-07-24| 973.90
#2018-07-25| 978.83
#2018-07-26| 969.63
#2018-07-27| 976.94
#2018-07-30| 970.78
#2018-07-31| 966.83
#2018-08-01| 953.93
#2018-08-02| 929.68
#2018-08-03| 917.51
#2018-08-06| 906.95
#2018-08-07| 930.70
#2018-08-08| 932.56
#2018-08-09| 948.21
#2018-08-10| 937.31
#2018-08-13| 923.35
#2018-08-14| 910.76
#2018-08-15| 875.45
#2018-08-16| 870.82
#2018-08-17| 871.56
#2018-08-20| 883.92
#2018-08-21| 908.36
#2018-08-22| 912.02
#2018-08-23| 906.91
#2018-08-24| 898.34
#2018-08-27| 913.22
#2018-08-28| 921.13
#2018-08-29| 923.45
#2018-08-30| 917.50
#2018-08-31| 912.30
#2018-09-03| 899.84
#2018-09-04| 908.85
#2018-09-05| 888.43
#2018-09-06| 885.82
#2018-09-07| 888.42
#2018-09-10| 858.95
#2018-09-11| 843.96
#2018-09-12| 837.65
#2018-09-13| 864.64
#2018-09-14| 862.73
#2018-09-17| 848.65
#2018-09-18| 861.79
#2018-09-19| 880.92
#2018-09-20| 889.93
#2018-09-21| 929.15
#2018-09-24| 913.41
#2018-09-25| 914.16
#2018-09-26| 919.14
#2018-09-27| 914.05
#2018-09-28| 915.85
#2018-10-01| 915.73
#2018-10-02| 906.27
#2018-10-03| 919.95
#2018-10-04| 904.58
#2018-10-05| 900.48
#2018-10-08| 866.74
#2018-10-09| 875.37
#2018-10-10| 879.12
#2018-10-11| 842.61
#2018-10-12| 865.78
#2018-10-15| 856.88
#2018-10-16| 855.64
#2018-10-17| 855.98
#2018-10-18| 842.38
#2018-10-19| 853.51
#2018-10-22| 878.30
#2018-10-23| 853.34
#2018-10-24| 859.69
#2018-10-25| 857.44
#2018-10-26| 846.31
#2018-10-29| 820.62
#2018-10-30| 815.68
#2018-10-31| 836.07
#2018-11-01| 846.48
#2018-11-02| 882.75
#2018-11-05| 869.98
#2018-11-06| 879.56
#2018-11-07| 883.84
#2018-11-08| 882.87
#2018-11-09| 866.47
#2018-11-12| 866.77
#2018-11-13| 865.34
#2018-11-14| 860.12
#2018-11-15| 867.79
#2018-11-16| 872.80
#2018-11-19| 876.08
#2018-11-20| 863.35
#2018-11-21| 866.02
#2018-11-22| 852.54
#2018-11-23| 845.11
#2018-11-26| 840.81
#2018-11-27| 834.87
#2018-11-28| 839.66
#2018-11-29| 836.88
#2018-11-30| 842.30
#2018-12-03| 863.39
#2018-12-04| 867.34
#2018-12-05| 857.98
#2018-12-06| 840.60
#2018-12-07| 836.64
#2018-12-10| 831.98
#2018-12-11| 830.86
#2018-12-12| 838.90
#2018-12-13| 859.82
#2018-12-14| 845.85
#2018-12-17| 842.80
#2018-12-18| 832.99
#2018-12-19| 833.44
#2018-12-20| 821.62
#2018-12-21| 808.55
#2018-12-24| 804.52
#2018-12-25| 803.48
#2018-12-26| 803.63
#2018-12-27| 798.24
#2018-12-28| 801.46
#2018-12-31| 804.40
#2019-01-01| 804.40
#2019-01-02| 782.76
#2019-01-03| 776.22
#2019-01-04| 786.31
#2019-01-07| 800.77
#2019-01-08| 800.29
#2019-01-09| 814.70
#2019-01-10| 812.12
#2019-01-11| 818.24
#2019-01-14| 812.72
#2019-01-15| 828.80
#2019-01-16| 829.15
#2019-01-17| 824.94
#2019-01-18| 840.15
#2019-01-21| 843.14
#2019-01-22| 830.03
#2019-01-23| 831.70
#2019-01-24| 833.01
#2019-01-25| 838.86
#2019-01-28| 844.62
#2019-01-29| 845.49
#2019-01-30| 845.78
#2019-01-31| 862.93
#2019-02-01| 870.31
#2019-02-04| 872.20
#2019-02-05| 872.22
#2019-02-06| 872.22
#2019-02-07| 872.13
#2019-02-08| 866.87
#2019-02-11| 868.47
#2019-02-12| 865.83
#2019-02-13| 881.84
#2019-02-14| 883.00
#2019-02-15| 865.38
#2019-02-18| 884.44
#2019-02-19| 882.79
#2019-02-20| 898.49
#2019-02-21| 908.69
#2019-02-22| 913.94
#2019-02-25| 934.28
#2019-02-26| 935.89
#2019-02-27| 928.44
#2019-02-28| 915.85
#2019-03-01| 928.29
#2019-03-04| 938.26
#2019-03-05| 932.07
#2019-03-06| 933.47
#2019-03-07| 921.32
#2019-03-08| 885.22
#2019-03-11| 891.96
#2019-03-12| 904.54
#2019-03-13| 897.72
#2019-03-14| 894.26
#2019-03-15| 896.35
#2019-03-18| 909.92
#2019-03-19| 907.40
#2019-03-20| 902.38
#2019-03-21| 912.86
#2019-03-22| 913.79
#2019-03-25| 883.48
#2019-03-26| 876.77
#2019-03-27| 882.17
#2019-03-28| 878.72
#2019-03-29| 886.76
#2019-04-01| 905.99
#2019-04-02| 908.10
#2019-04-03| 923.17
#2019-04-04| 926.46
#2019-04-05| 926.40
#2019-04-08| 937.39
#2019-04-09| 937.27
#2019-04-10| 933.49
#2019-04-11| 917.74
#2019-04-12| 913.11
#2019-04-15| 909.46
#2019-04-16| 916.94
#2019-04-17| 920.53
#2019-04-18| 914.15
#2019-04-19| 914.13
#2019-04-22| 912.90
#2019-04-23| 895.83
#2019-04-24| 898.70
#2019-04-25| 887.74
#2019-04-26| 882.50
#2019-04-29| 880.02
#2019-04-30| 870.52
#2019-05-01| 870.55
#2019-05-02| 867.14
#2019-05-03| 869.93
#2019-05-06| 840.88
#2019-05-07| 846.91
#2019-05-08| 832.89
#2019-05-09| 819.96
#2019-05-10| 824.98
#2019-05-13| 824.39
#2019-05-14| 813.77
#2019-05-15| 817.62
#2019-05-16| 819.79
#2019-05-17| 803.98
#2019-05-20| 794.29
#2019-05-21| 800.60
#2019-05-22| 797.31
#2019-05-23| 779.18
#2019-05-24| 783.35
#2019-05-27| 784.39
#2019-05-28| 792.17
#2019-05-29| 792.13
#2019-05-30| 794.91
#2019-05-31| 794.35
#2019-06-03| 797.64
#2019-06-04| 789.88
#2019-06-05| 790.20
#2019-06-06| 787.63
#2019-06-07| 787.54
#2019-06-10| 797.34
#2019-06-11| 809.52
#2019-06-12| 803.16
#2019-06-13| 801.38
#2019-06-14| 796.87
#2019-06-17| 790.95
#2019-06-18| 799.75
#2019-06-19| 810.00
#2019-06-20| 824.36
#2019-06-21| 828.05
#2019-06-24| 832.11
#2019-06-25| 828.10
#2019-06-26| 830.21
#2019-06-27| 834.90
#2019-06-28| 833.96
#2019-07-01| 834.90
#2019-07-02| 843.37
#2019-07-03| 843.20
#2019-07-04| 837.89
#2019-07-05| 833.46
#2019-07-08| 820.23
#2019-07-09| 814.93
#2019-07-10| 817.47
#2019-07-11| 822.14
#2019-07-12| 817.07
#2019-07-15| 817.49
#2019-07-16| 818.37
#2019-07-17| 818.45
#2019-07-18| 816.67
#2019-07-19| 828.57
#2019-07-22| 821.50
#2019-07-23| 822.20
#2019-07-24| 823.23
#2019-07-25| 825.17
#2019-07-26| 813.86
#2019-07-29| 806.79
#2019-07-30| 805.31
#2019-07-31| 797.16
#2019-08-01| 787.09
#2019-08-02| 759.20
#2019-08-05| 737.97
#2019-08-06| 728.36
#2019-08-07| 739.40
#2019-08-08| 742.97
#2019-08-09| 733.88
#2019-08-12| 735.96
#2019-08-13| 729.82
#2019-08-14| 727.35
#2019-08-15| 728.51
#2019-08-16| 737.55
#2019-08-19| 739.55
#2019-08-20| 740.91
#2019-08-21| 739.28
#2019-08-22| 735.03
#2019-08-23| 735.65
#2019-08-26| 724.32
#2019-08-27| 725.92
#2019-08-28| 729.67
#2019-08-29| 731.60
#2019-08-30| 737.36
#2019-09-02| 748.78
#2019-09-03| 748.55
#2019-09-04| 758.70
#2019-09-05| 767.23
#2019-09-06| 769.12
#2019-09-09| 773.38
#2019-09-10| 776.23
#2019-09-11| 796.74
#2019-09-12| 793.17
#2019-09-13| 804.93
#2019-09-16| 804.00
#2019-09-17| 791.63
#2019-09-18| 786.40
#2019-09-19| 779.08
#2019-09-20| 779.18
#2019-09-23| 742.60
#2019-09-24| 737.10
#2019-09-25| 727.36
#2019-09-26| 720.78
#2019-09-27| 715.10
#2019-09-30| 713.85
#2019-10-01| 713.62
#2019-10-02| 711.01
#2019-10-03| 710.54
#2019-10-04| 712.43
#2019-10-07| 712.43
#2019-10-08| 719.26
#2019-10-09| 716.01
#2019-10-10| 717.01
#2019-10-11| 726.11
#2019-10-14| 730.67
#2019-10-15| 728.94
#2019-10-16| 722.88
#2019-10-17| 735.85
#2019-10-18| 731.15
#2019-10-21| 734.89
#2019-10-22| 734.23
#2019-10-23| 725.33
#2019-10-24| 731.26
#2019-10-25| 734.65
#2019-10-28| 736.68
#2019-10-29| 735.81
#2019-10-30| 731.78
#2019-10-31| 730.10
#2019-11-01| 734.63
#2019-11-04| 747.36
#2019-11-05| 761.55
#2019-11-06| 760.65
#2019-11-07| 763.32
#2019-11-08| 783.25
#2019-11-11| 771.51
#2019-11-12| 784.40
#2019-11-13| 786.33
#2019-11-14| 777.50
#2019-11-15| 769.51
#2019-11-18| 779.34
#2019-11-19| 795.51
#2019-11-20| 796.96
#2019-11-21| 690.09
#2019-11-22| 688.32
#2019-11-25| 706.80
#2019-11-26| 699.74
#2019-11-27| 704.01
#2019-11-28| 697.27
#2019-11-29| 684.20
#2019-12-02| 682.73
#2019-12-03| 686.20
#2019-12-04| 680.93
#2019-12-05| 682.11
#2019-12-06| 689.03
#2019-12-09| 694.17
#2019-12-10| 696.16
#2019-12-11| 701.07
#2019-12-12| 706.23
#2019-12-13| 717.69
#2019-12-16| 714.70
#2019-12-17| 726.44
#2019-12-18| 726.57
#2019-12-19| 724.34
#2019-12-20| 720.08
#2019-12-23| 724.59
#2019-12-24| 726.12
#2019-12-25| 726.84
#2019-12-26| 727.13
#2019-12-27| 751.57
#2019-12-30| 764.96
#2019-12-31| 760.79
#2020-01-01| 760.79
#2020-01-02| 776.16
#2020-01-03| 780.77
#2020-01-06| 773.99
#2020-01-07| 775.22
#2020-01-08| 767.28
#2020-01-09| 773.61
#2020-01-10| 766.46
#2020-01-13| 765.99
#2020-01-14| 767.67
#2020-01-15| 761.55
#2020-01-16| 757.32
#2020-01-17| 766.80
#2020-01-20| 758.97
#2020-01-21| 735.49
#2020-01-22| 742.67
#2020-01-23| 719.70
#2020-01-24| 721.41
#2020-01-27| 720.95
#2020-01-28| 721.08
#2020-01-29| 691.50
#2020-01-30| 677.01
#2020-01-31| 669.24
#2020-02-03| 657.42
#2020-02-04| 671.43
#2020-02-05| 678.11
#2020-02-06| 694.14
#2020-02-07| 686.04
#2020-02-10| 686.08
#2020-02-11| 693.67
#2020-02-12| 704.07
#2020-02-13| 703.81
#2020-02-14| 708.21
#2020-02-17| 712.83
#2020-02-18| 704.52
#2020-02-19| 703.99
#2020-02-20| 705.03
#2020-02-21| 700.32
#2020-02-24| 687.54
#2020-02-25| 679.86
#2020-02-26| 675.32
#2020-02-27| 678.71
#2020-02-28| 655.24
#2020-03-02| 672.86
#2020-03-03| 669.74
#2020-03-04| 670.33
#2020-03-05| 677.40
#2020-03-06| 670.08
#2020-03-09| 634.99
#2020-03-10| 639.36
#2020-03-11| 634.79
#2020-03-12| 610.37
#2020-03-13| 600.33
#2020-03-16| 575.96
#2020-03-17| 572.88
#2020-03-18| 547.95
#2020-03-19| 538.06
#2020-03-20| 562.33
#2020-03-23| 537.31
#2020-03-24| 560.16
#2020-03-25| 589.29
#2020-03-26| 587.87
#2020-03-27| 592.29
#2020-03-30| 586.18
#2020-03-31| 596.99
#2020-04-01| 585.91
#2020-04-02| 588.48
#2020-04-03| 583.87
#2020-04-06| 589.21
#2020-04-07| 609.49
#2020-04-08| 605.64
#2020-04-09| 613.75
#2020-04-10| 613.57
#2020-04-13| 613.11
#2020-04-14| 625.31
#2020-04-15| 618.95
#2020-04-16| 616.00
#2020-04-17| 621.69
#2020-04-20| 621.28
#2020-04-21| 609.51
#2020-04-22| 608.19
#2020-04-23| 610.31
#2020-04-24| 610.64
#2020-04-27| 613.14
#2020-04-28| 615.32
#2020-04-29| 620.60
#2020-04-30| 620.88
#2020-05-01| 620.87
#2020-05-04| 597.30
#2020-05-05| 603.14
#2020-05-06| 611.19
#2020-05-07| 606.32
#2020-05-08| 617.07
#2020-05-11| 620.25
#2020-05-12| 608.95
#2020-05-13| 607.75
#2020-05-14| 601.39
#2020-05-15| 605.97
#2020-05-18| 623.29
#2020-05-19| 631.09
#2020-05-20| 635.28
#2020-05-21| 627.37
#2020-05-22| 601.20
#2020-05-25| 603.61
#2020-05-26| 611.07
#2020-05-27| 609.38
#2020-05-28| 610.74
#2020-05-29| 607.16
#2020-06-01| 621.21
#2020-06-02| 626.32
#2020-06-03| 631.88
#2020-06-04| 629.16
#2020-06-05| 635.28
#2020-06-08| 644.30
#2020-06-09| 650.41
#2020-06-10| 646.68
#2020-06-11| 637.99
#2020-06-12| 633.05
#2020-06-15| 619.30
#2020-06-16| 635.46
#2020-06-17| 634.69
#2020-06-18| 648.38
#2020-06-19| 647.43
#2020-06-22| 645.19
#2020-06-23| 643.32
#2020-06-24| 639.61
#2020-06-25| 639.59
#2020-06-26| 633.82
#2020-06-29| 632.98
#2020-06-30| 634.90
#2020-07-01| 635.19
#2020-07-02| 661.34
#2020-07-03| 674.31
#2020-07-06| 716.46
#2020-07-07| 705.32
#2020-07-08| 734.90
#2020-07-09| 751.96
#2020-07-10| 729.21
#2020-07-13| 753.76
#2020-07-14| 736.79
#2020-07-15| 731.28
#2020-07-16| 706.07
#2020-07-17| 709.30
#2020-07-20| 731.58
#2020-07-21| 731.56
#2020-07-22| 727.87
#2020-07-23| 731.65
#2020-07-24| 713.09
#2020-07-27| 724.18
#2020-07-28| 713.21
#2020-07-29| 718.75
#2020-07-30| 712.01
#2020-07-31| 716.97
#2020-08-03| 720.55
#2020-08-04| 730.17
#2020-08-05| 741.08
#2020-08-06| 750.85
#2020-08-07| 740.83
#2020-08-10| 722.77
#2020-08-11| 715.33
#2020-08-12| 707.78
#2020-08-13| 706.92
#2020-08-14| 708.84
#2020-08-17| 721.68
#2020-08-18| 729.20
#2020-08-19| 724.04
#2020-08-20| 718.21
#2020-08-21| 714.34
#2020-08-24| 718.36
#2020-08-25| 721.04
#2020-08-26| 713.34
#2020-08-27| 713.83
#2020-08-28| 717.24
#2020-08-31| 719.88
#2020-09-01| 737.52
#2020-09-02| 735.66
#2020-09-03| 734.42
#2020-09-04| 737.43
#2020-09-07| 733.21
#2020-09-08| 728.92
#2020-09-09| 719.08
#2020-09-10| 718.24
#2020-09-11| 716.39
#2020-09-14| 732.19
#2020-09-15| 741.25
#2020-09-16| 742.37
#2020-09-17| 744.47
#2020-09-18| 756.21
#2020-09-21| 743.24
#2020-09-22| 718.63
#2020-09-23| 712.72
#2020-09-24| 686.90
#2020-09-25| 684.09
#2020-09-28| 691.42
#2020-09-29| 691.15
#2020-09-30| 692.11
#2020-10-01| 692.10
#2020-10-02| 692.09
#2020-10-05| 694.05
#2020-10-06| 721.44
#2020-10-07| 722.25
#2020-10-08| 739.22
#2020-10-09| 732.23
#2020-10-12| 753.23
#2020-10-13| 753.33
#2020-10-14| 750.39
#2020-10-15| 745.32
#2020-10-16| 751.13
#2020-10-19| 740.82
#2020-10-20| 749.80
#2020-10-21| 764.10
#2020-10-22| 762.65
#2020-10-23| 757.28
#2020-10-26| 757.15
#2020-10-27| 759.87
#2020-10-28| 757.86
#2020-10-29| 756.15
#2020-10-30| 742.44
#2020-11-02| 769.61
#2020-11-03| 774.12
#2020-11-04| 774.68
#2020-11-05| 788.65
#2020-11-06| 819.54
#2020-11-09| 829.12
#2020-11-10| 812.67
#2020-11-11| 805.36
#2020-11-12| 816.12
#2020-11-13| 815.59
#2020-11-16| 857.47
#2020-11-17| 850.57
#2020-11-18| 869.77
#2020-11-19| 862.90
#2020-11-20| 880.11
#2020-11-23| 921.18
#2020-11-24| 919.01
#2020-11-25| 893.66
#2020-11-26| 917.20
#2020-11-27| 909.04
#2020-11-30| 917.67
#2020-12-01| 926.67
#2020-12-02| 921.70
#2020-12-03| 909.93
#2020-12-04| 918.82
#2020-12-07| 907.00
#2020-12-08| 904.98
#2020-12-09| 895.69
#2020-12-10| 894.80
#2020-12-11| 889.50
#2020-12-14| 896.37
#2020-12-15| 892.15
#2020-12-16| 895.56
#2020-12-17| 933.37
#2020-12-18| 966.10
#2020-12-21| 982.33
#2020-12-22| 936.24
#2020-12-23| 949.72
#2020-12-24| 957.24
#2020-12-25| 957.35
#2020-12-28| 988.65
#2020-12-29| 975.14
#2020-12-30| 995.87
#2020-12-31|1007.51
#2021-01-01|1007.51
#2021-01-04|1063.58
#2021-01-05|1052.60
#2021-01-06|1069.13
#2021-01-07|1105.62
#2021-01-08|1102.30
#2021-01-11|1061.31
#2021-01-12|1061.92
#2021-01-13|1057.76
#2021-01-14|1041.59
#2021-01-15|1046.41
#2021-01-18|1055.70
#2021-01-19|1049.63
#2021-01-20|1089.04
#2021-01-21|1120.08
#2021-01-22|1090.81
#2021-01-25|1118.33
#2021-01-26|1099.31
#2021-01-27|1073.59
#2021-01-28|1018.93
#2021-01-29| 999.04
#2021-02-01|1054.34
#2021-02-02|1093.76
#2021-02-03|1097.28
#2021-02-04|1069.45
#2021-02-05|1051.66
#2021-02-08|1101.09
#2021-02-09|1147.54
#2021-02-10|1181.09
#2021-02-11|1182.55
#2021-02-12|1182.54
#2021-02-15|1182.55
#2021-02-16|1301.65
#2021-02-17|1325.20
#2021-02-18|1302.10
#2021-02-19|1321.55
#2021-02-22|1373.82
#2021-02-23|1350.70
#2021-02-24|1253.00
#2021-02-25|1302.19
#2021-02-26|1205.52
#2021-03-01|1243.63
#2021-03-02|1198.59
#2021-03-03|1282.54
#2021-03-04|1197.66
#2021-03-05|1149.77
#2021-03-08|1106.03
#2021-03-09|1113.03
#2021-03-10|1136.39
#2021-03-11|1226.11
#2021-03-12|1195.07
#2021-03-15|1198.32
#2021-03-16|1207.74
#2021-03-17|1212.71
#2021-03-18|1216.34
#2021-03-19|1185.11
#2021-03-22|1190.03
#2021-03-23|1131.10
#2021-03-24|1061.53
#2021-03-25|1081.30
#2021-03-26|1102.16
#2021-03-29|1111.02
#2021-03-30|1133.41
#2021-03-31|1106.53
#2021-04-01|1137.72
#2021-04-02|1137.89
#2021-04-05|1137.95
#2021-04-06|1138.11
#2021-04-07|1166.89
#2021-04-08|1196.85
#2021-04-09|1197.07
#2021-04-12|1150.03
#2021-04-13|1154.38
#2021-04-14|1198.09
#2021-04-15|1224.75
#2021-04-16|1222.89
#2021-04-19|1251.02
#2021-04-20|1243.78
#2021-04-21|1225.08
#2021-04-22|1234.23
#2021-04-23|1247.84
#2021-04-26|1256.55
#2021-04-27|1266.28
#2021-04-28|1242.57
#2021-04-29|1279.91
#2021-04-30|1252.27
#2021-05-03|1235.06
#2021-05-04|1311.89
#2021-05-05|1313.55
#2021-05-06|1315.30
#2021-05-07|1316.39
#2021-05-10|1393.04
#2021-05-11|1326.48
#2021-05-12|1331.49
#2021-05-13|1248.87
#2021-05-14|1237.84
#2021-05-17|1268.10
#2021-05-18|1294.02
#2021-05-19|1293.96
#2021-05-20|1245.45
#2021-05-21|1247.81
#2021-05-24|1225.59
#2021-05-25|1243.06
#2021-05-26|1250.10
#2021-05-27|1253.45
#2021-05-28|1269.67
#2021-05-31|1285.67
#2021-06-01|1283.33
#2021-06-02|1275.00
#2021-06-03|1262.58
#2021-06-04|1234.02
#2021-06-07|1248.04
#2021-06-08|1224.09
#2021-06-09|1230.79
#2021-06-10|1225.20
#2021-06-11|1248.93
#2021-06-14|1248.64
#2021-06-15|1212.57
#2021-06-16|1148.04
#2021-06-17|1152.29
#2021-06-18|1146.63
#2021-06-21|1136.37
#2021-06-22|1153.16
#2021-06-23|1178.78
#2021-06-24|1182.86
#2021-06-25|1223.76
#2021-06-28|1205.33
#2021-06-29|1194.99
#2021-06-30|1203.00
#2021-07-01|1203.00
#2021-07-02|1190.02
#2021-07-05|1231.10
#2021-07-06|1230.73
#2021-07-07|1260.41
#2021-07-08|1221.31
#2021-07-09|1250.50
#2021-07-12|1284.35
#2021-07-13|1289.17
#2021-07-14|1258.71
#2021-07-15|1289.71
#2021-07-16|1288.91
#2021-07-19|1284.09
#2021-07-20|1243.75
#2021-07-21|1279.68
#2021-07-22|1321.36
#2021-07-23|1304.89
#2021-07-26|1297.12
#2021-07-27|1265.68
#2021-07-28|1254.12
#2021-07-29|1317.71
#2021-07-30|1335.71
#2021-08-02|1375.52
#2021-08-03|1316.66
#2021-08-04|1357.72
#2021-08-05|1319.19
#2021-08-06|1339.07
#2021-08-09|1320.60
#2021-08-10|1321.08
#2021-08-11|1330.60
#2021-08-12|1358.77
#2021-08-13|1384.59
#2021-08-16|1354.48
#2021-08-17|1297.23
#2021-08-18|1308.16
#2021-08-19|1264.12
#2021-08-20|1222.61
#2021-08-23|1276.21
#2021-08-24|1307.72
#2021-08-25|1337.40
#2021-08-26|1343.68
#2021-08-27|1352.13
#2021-08-30|1409.69
#2021-08-31|1450.95
#2021-09-01|1396.51
#2021-09-02|1423.43
#2021-09-03|1414.17
#2021-09-06|1419.07
#2021-09-07|1443.69
#2021-09-08|1429.59
#2021-09-09|1460.73
#2021-09-10|1475.31
#2021-09-13|1515.09
#2021-09-14|1465.89
#2021-09-15|1466.94
#2021-09-16|1407.95
#2021-09-17|1384.19
#2021-09-20|1327.74
#2021-09-21|1339.44
#2021-09-22|1339.95
#2021-09-23|1345.53
#2021-09-24|1278.21
#2021-09-27|1237.16
#2021-09-28|1266.27
#2021-09-29|1234.61
#2021-09-30|1258.65
#2021-10-01|1258.39
#2021-10-04|1233.41
#2021-10-05|1273.88
#2021-10-06|1252.65
#2021-10-07|1273.56
#2021-10-08|1233.86
#2021-10-11|1231.15
#2021-10-12|1226.82
#2021-10-13|1226.92
#2021-10-14|1227.26
#2021-10-15|1270.98
#2021-10-18|1316.59
#2021-10-19|1338.32
#2021-10-20|1327.18
#2021-10-21|1310.02
#2021-10-22|1298.15
#2021-10-25|1311.73
#2021-10-26|1313.86
#2021-10-27|1280.64
#2021-10-28|1233.10
#2021-10-29|1243.63
#2021-11-01|1213.36
#2021-11-02|1192.37
#2021-11-03|1190.50
#2021-11-04|1198.33
#2021-11-05|1160.20
#2021-11-08|1182.27
#2021-11-09|1182.31
#2021-11-10|1166.58
#2021-11-11|1193.76
#2021-11-12|1199.61
#2021-11-15|1188.46
#2021-11-16|1187.07
#2021-11-17|1196.60
#2021-11-18|1197.64
#2021-11-19|1209.08
#2021-11-22|1224.78
#2021-11-23|1217.41
#2021-11-24|1212.42
#2021-11-25|1224.96
#2021-11-26|1200.80
#2021-11-29|1188.31
#2021-11-30|1192.69
#2021-12-01|1180.01
#2021-12-02|1156.39
#2021-12-03|1162.88
#2021-12-06|1133.82
#2021-12-07|1146.43
#2021-12-08|1163.09
#2021-12-09|1175.07
#2021-12-10|1159.24
#2021-12-13|1156.72
#2021-12-14|1118.86
#2021-12-15|1103.57
#2021-12-16|1123.39
#2021-12-17|1127.16
#2021-12-20|1065.31
#2021-12-21|1079.91
#2021-12-22|1090.01
#2021-12-23|1119.65
#2021-12-24|1109.97
#2021-12-27|1109.89
#2021-12-28|1111.09
#2021-12-29|1105.16
#2021-12-30|1096.65
#2021-12-31|1120.50
#2022-01-03|1135.06
#2022-01-04|1109.92
#2022-01-05|1083.54
#2022-01-06|1079.60
#2022-01-07|1075.32
#2022-01-10|1098.92
#2022-01-11|1112.35
#2022-01-12|1145.30
#2022-01-13|1153.70
#2022-01-14|1148.66
#2022-01-17|1127.32
#2022-01-18|1140.50
#2022-01-19|1141.43
#2022-01-20|1162.10
#2022-01-21|1183.30
#2022-01-24|1169.56
#2022-01-25|1141.45
#2022-01-26|1153.63
#2022-01-27|1125.66
#2022-01-28|1092.79
#2022-01-31|1092.78
#2022-02-01|1093.27
#2022-02-02|1093.35
#2022-02-03|1093.40
#2022-02-04|1129.34
#2022-02-07|1126.99
#2022-02-08|1132.01
#2022-02-09|1174.04
#2022-02-10|1210.04
#2022-02-11|1203.88
#2022-02-14|1204.93
#2022-02-15|1186.00
#2022-02-16|1207.32
#2022-02-17|1243.40
#2022-02-18|1233.73
#2022-02-21|1229.86
#2022-02-22|1232.71
#2022-02-23|1224.32
#2022-02-24|1203.98
#2022-02-25|1199.85
#2022-02-28|1215.59
#2022-03-01|1202.21
#2022-03-02|1223.88
#2022-03-03|1241.42
#2022-03-04|1215.71
#2022-03-07|1215.19
#2022-03-08|1145.86
#2022-03-09|1132.57
#2022-03-10|1144.11
#2022-03-11|1131.18
#2022-03-14|1047.11
#2022-03-15| 952.99
#2022-03-16|1038.62
#2022-03-17|1110.43
#2022-03-18|1132.52
#2022-03-21|1122.42
#2022-03-22|1154.65
#2022-03-23|1163.13
#2022-03-24|1195.53
#2022-03-25|1179.73
#2022-03-28|1176.73
#2022-03-29|1174.07
#2022-03-30|1180.71
#2022-03-31|1166.20
#2022-04-01|1183.37
#2022-04-04|1208.24
#2022-04-05|1208.10
#2022-04-06|1192.06
#2022-04-07|1179.15
#2022-04-08|1206.18
#2022-04-11|1152.90
#2022-04-12|1156.70
#2022-04-13|1203.19
#2022-04-14|1226.41
#2022-04-15|1225.93
#2022-04-18|1225.92
#2022-04-19|1211.19
#2022-04-20|1149.93
#2022-04-21|1116.46
#2022-04-22|1121.44
#2022-04-25|1037.55
#2022-04-26|1011.23
#2022-04-27|1056.66
#2022-04-28|1072.65
#2022-04-29|1098.24
#2022-05-02|1098.01
#2022-05-03|1072.31
#2022-05-04|1062.94
#2022-05-05|1068.42
#2022-05-06|1019.89
#2022-05-09|1020.20
#2022-05-10| 991.17
#2022-05-11|1003.44
#2022-05-12| 973.93
#2022-05-13| 989.71
#2022-05-16| 995.09
#2022-05-17|1039.10
#2022-05-18|1041.05
#2022-05-19|1037.28
#2022-05-20|1062.46
#2022-05-23|1071.75
#2022-05-24|1046.97
#2022-05-25|1051.17
#2022-05-26|1057.67
#2022-05-27|1064.11
#2022-05-30|1070.20
#2022-05-31|1095.41
#2022-06-01|1080.98
#2022-06-02|1079.41
#2022-06-03|1079.46
#2022-06-06|1124.56
#2022-06-07|1119.18
#2022-06-08|1139.09
#2022-06-09|1125.55
#2022-06-10|1126.74
#2022-06-13|1110.47
#2022-06-14|1097.48
#2022-06-15|1096.68
#2022-06-16|1069.22
#2022-06-17|1077.87
#2022-06-20|1056.78
#2022-06-21|1064.21
#2022-06-22|1048.99
#2022-06-23|1041.56
#2022-06-24|1032.46
#2022-06-27|1064.65
#2022-06-28|1083.64
#2022-06-29|1051.06
#2022-06-30|1050.96
#2022-07-01|1051.01
#2022-07-04|1026.97
#2022-07-05|1026.10
#2022-07-06|1004.83
#2022-07-07|1002.71
#2022-07-08|1017.26
#2022-07-11| 991.56
#2022-07-12| 972.89
#2022-07-13| 970.81
#2022-07-14| 965.68
#2022-07-15| 938.74
#2022-07-18| 965.35
#2022-07-19| 959.65
#2022-07-20| 966.78
#2022-07-21| 960.15
#2022-07-22| 951.83
#2022-07-25| 948.19
#2022-07-26| 969.27
#2022-07-27| 954.74
#2022-07-28| 964.73
#2022-07-29| 955.77
#2022-08-01| 946.70
#2022-08-02| 918.22
#2022-08-03| 911.71
#2022-08-04| 918.86
#2022-08-05| 939.25
#2022-08-08| 935.37
#2022-08-09| 945.35
#2022-08-10| 937.56
#2022-08-11| 961.61
#2022-08-12| 977.05
#2022-08-15| 963.98
#2022-08-16| 958.00
#2022-08-17| 948.63
#2022-08-18| 936.10
#2022-08-19| 933.18
#2022-08-22| 950.78
#2022-08-23| 946.80
#2022-08-24| 926.19
#2022-08-25| 954.00
#2022-08-26| 971.80
#2022-08-29| 953.74
#2022-08-30| 945.27
#2022-08-31| 935.23
#2022-09-01| 916.50
#2022-09-02| 894.58
#2022-09-05| 893.88
#2022-09-06| 911.50
#2022-09-07| 914.85
#2022-09-08| 916.53
#2022-09-09| 941.51
#2022-09-12| 941.57
#2022-09-13| 950.54
#2022-09-14| 933.95
#2022-09-15| 923.73
#2022-09-16| 901.24
#2022-09-19| 888.22
#2022-09-20| 901.29
#2022-09-21| 892.70
#2022-09-22| 888.24
#2022-09-23| 866.42
#2022-09-26| 826.34
#2022-09-27| 833.48
#2022-09-28| 792.71
#2022-09-29| 791.22
#2022-09-30| 806.51
#2022-10-03| 813.55
#2022-10-04| 813.55
#2022-10-05| 854.44
#2022-10-06| 855.93
#2022-10-07| 840.65
#2022-10-10| 808.81
#2022-10-11| 805.08
#2022-10-12| 813.46
#2022-10-13| 801.01
#2022-10-14| 818.95
#2022-10-17| 818.45
#2022-10-18| 824.96
#2022-10-19| 811.04
#2022-10-20| 801.26
#2022-10-21| 804.29
#2022-10-24| 773.73
#2022-10-25| 778.62
#2022-10-26| 789.35
#2022-10-27| 809.76
#2022-10-28| 779.61
#2022-10-31| 756.01
#2022-11-01| 793.17
#2022-11-02| 820.07
#2022-11-03| 803.02
#2022-11-04| 836.85
#2022-11-07| 885.02
#2022-11-08| 891.56
#2022-11-09| 902.43
#2022-11-10| 881.03
#2022-11-11| 942.20
#2022-11-14| 947.72
#2022-11-15| 972.44
#2022-11-16| 967.31
#2022-11-17| 942.48
#2022-11-18| 935.21
#2022-11-21| 930.76
#2022-11-22| 926.34
#2022-11-23| 932.19
#2022-11-24| 950.77
#2022-11-25| 951.95
#2022-11-28| 938.49
#2022-11-29| 961.34
#2022-11-30| 987.95
#2022-12-01|1007.58
#2022-12-02| 997.37
#2022-12-05|1029.56
#2022-12-06|1030.50
#2022-12-07| 992.45
#2022-12-08|1015.46
#2022-12-09|1052.40
#2022-12-12|1022.86
#2022-12-13|1014.44
#2022-12-14|1023.32
#2022-12-15|1014.83
#2022-12-16|1013.32
#2022-12-19|1001.27
#2022-12-20| 978.48
#2022-12-21| 989.48
#2022-12-22| 982.99
#2022-12-23| 971.70
#2022-12-26| 971.78
#2022-12-27| 972.19
#2022-12-28| 997.57
#2022-12-29| 981.97
#2022-12-30| 984.29
#2023-01-02| 984.29
#2023-01-03|1013.31
#2023-01-04|1005.82
#2023-01-05|1028.08
#2023-01-06|1029.38
#2023-01-09|1084.27
#2023-01-10|1085.32
#2023-01-11|1092.15
#2023-01-12|1105.34
#2023-01-13|1111.90
#2023-01-16|1114.65
#2023-01-17|1101.84
#2023-01-18|1113.65
#2023-01-19|1122.94
#2023-01-20|1160.95
#2023-01-23|1160.20
#2023-01-24|1160.15
#2023-01-25|1160.08
#2023-01-26|1191.86
#2023-01-27|1196.60
#2023-01-30|1158.83
#2023-01-31|1164.01
#2023-02-01|1201.47
#2023-02-02|1190.70
#2023-02-03|1168.09
#2023-02-06|1123.33
#2023-02-07|1131.89
#2023-02-08|1132.99
#2023-02-09|1140.53
#2023-02-10|1115.48
#2023-02-13|1114.78
#2023-02-14|1124.73
#2023-02-15|1109.03
#2023-02-16|1090.74
#2023-02-17|1094.24
#2023-02-20|1120.59
#2023-02-21|1131.05
#2023-02-22|1119.48
#2023-02-23|1116.09
#2023-02-24|1086.62
#2023-02-27|1066.18
#2023-02-28|1057.91
#2023-03-01|1105.23
#2023-03-02|1111.37
#2023-03-03|1114.58
#2023-03-06|1122.74
#2023-03-07|1114.51
#2023-03-08|1094.98
#2023-03-09|1070.11
#2023-03-10|1050.44
#2023-03-13|1078.19
#2023-03-14|1065.41
#2023-03-15|1063.85
#2023-03-16|1025.07
#2023-03-17|1043.96
#2023-03-20|1054.90
#2023-03-21|1059.81
#2023-03-22|1060.22
#2023-03-23|1092.54
#2023-03-24|1085.76
#2023-03-27|1062.91
#2023-03-28|1068.04
#2023-03-29|1068.45
#2023-03-30|1077.83
#2023-03-31|1083.57
#2023-04-03|1065.49
#2023-04-04|1066.39
#2023-04-05|1066.32
#2023-04-06|1084.79
#2023-04-07|1084.75
#2023-04-10|1084.63
#2023-04-11|1122.36
#2023-04-12|1131.47
#2023-04-13|1133.38
#2023-04-14|1180.47
#2023-04-17|1185.12
#2023-04-18|1185.01
#2023-04-19|1191.98
#2023-04-20|1169.42
#2023-04-21|1143.04
#2023-04-24|1122.58
#2023-04-25|1097.70
#2023-04-26|1099.57
#2023-04-27|1111.59
#2023-04-28|1111.72
#2023-05-01|1111.72
#2023-05-02|1123.49
#2023-05-03|1125.45
#2023-05-04|1137.73
#2023-05-05|1139.07
#2023-05-08|1150.49
#2023-05-09|1120.17
#2023-05-10|1118.33
#2023-05-11|1092.50
#2023-05-12|1031.56
#2023-05-15|1050.78
#2023-05-16|1056.43
#2023-05-17|1027.45
#2023-05-18|1033.20
#2023-05-19|1023.80
#2023-05-22|1019.25
#2023-05-23|1000.39
#2023-05-24| 993.87
#2023-05-25| 971.79
#2023-05-26| 971.89
#2023-05-29| 969.75
#2023-05-30| 962.95
#2023-05-31| 952.95
#2023-06-01| 958.92
#2023-06-02|1007.65
#2023-06-05| 991.90
#2023-06-06| 995.10
#2023-06-07| 994.69
#2023-06-08| 998.08
#2023-06-09|1008.05
#2023-06-12|1001.50
#2023-06-13|1005.22
#2023-06-14|1011.99
#2023-06-15|1018.15
#2023-06-16|1041.77
#2023-06-19|1026.75
#2023-06-20|1010.63
#2023-06-21| 992.78
#2023-06-22| 992.37
#2023-06-23| 975.14
#2023-06-26| 973.76
#2023-06-27| 991.31
#2023-06-28| 985.66
#2023-06-29| 967.99
#2023-06-30| 977.69
#2023-07-03|1012.01
#2023-07-04|1015.28
#2023-07-05|1020.64
#2023-07-06| 997.56
#2023-07-07| 989.06
#2023-07-10| 996.40
#2023-07-11|1013.78
#2023-07-12|1024.86
#2023-07-13|1062.18
#2023-07-14|1070.81
#2023-07-17|1070.79
#2023-07-18|1061.53
#2023-07-19|1062.72
#2023-07-20|1068.80
#2023-07-21|1062.82
#2023-07-24|1043.24
#2023-07-25|1083.44
#2023-07-26|1102.19
#2023-07-27|1097.64
#2023-07-28|1095.75
#2023-07-31|1110.67
#2023-08-01|1113.90
#2023-08-02|1091.83
#2023-08-03|1081.06
#2023-08-04|1088.45
#2023-08-07|1086.72
#2023-08-08|1091.51
#2023-08-09|1086.26
#2023-08-10|1081.43
#2023-08-11|1060.80
#2023-08-14|1044.24
#2023-08-15|1026.79
#2023-08-16|1008.90
#2023-08-17|1011.05
#2023-08-18| 994.10
#2023-08-21| 978.89
#2023-08-22|1001.57
#2023-08-23| 992.37
#2023-08-24|1014.95
#2023-08-25|1008.50
#2023-08-28|1001.08
#2023-08-29|1017.53
#2023-08-30|1027.54
#2023-08-31|1025.91
#2023-09-01|1025.51
#2023-09-04|1091.27
#2023-09-05|1072.39
#2023-09-06|1071.91
#2023-09-07|1054.86
#2023-09-08|1054.76
#2023-09-11|1064.49
#2023-09-12|1053.66
#2023-09-13|1046.40
#2023-09-14|1062.81
#2023-09-15|1081.59
#2023-09-18|1071.74
#2023-09-19|1085.63
#2023-09-20|1078.99
#2023-09-21|1057.66
#2023-09-22|1059.13
#2023-09-25|1039.28
#2023-09-26|1024.57
#2023-09-27|1009.38
#2023-09-28| 995.58
#2023-09-29|1013.35
#2023-10-02|1013.26
#2023-10-03| 976.14
#2023-10-04| 964.63
#2023-10-05| 960.37
#2023-10-06| 969.16
#2023-10-09| 987.88
#2023-10-10| 992.61
#2023-10-11| 989.55
#2023-10-12|1006.87
#2023-10-13| 988.23
#2023-10-16| 973.53
#2023-10-17| 977.17
#2023-10-18| 971.40
#2023-10-19| 955.65
#2023-10-20| 958.18
#2023-10-23| 957.90
#2023-10-24| 964.69
#2023-10-25| 978.77
#2023-10-26| 970.55
#2023-10-27| 985.23
#2023-10-30|1008.58
#2023-10-31| 987.48
#2023-11-01| 979.07
#2023-11-02| 978.24
#2023-11-03| 980.27
#2023-11-06| 981.38
#2023-11-07| 974.17
#2023-11-08| 954.12
#2023-11-09| 955.81
#2023-11-10| 943.83
#2023-11-13| 953.49
#2023-11-14| 947.26
#2023-11-15| 987.43
#2023-11-16| 978.25
#2023-11-17| 961.59
#2023-11-20| 971.87
#2023-11-21| 978.48
#2023-11-22| 978.63
#2023-11-23| 976.20
#2023-11-24| 965.64
#2023-11-27| 964.45
#2023-11-28| 962.14
#2023-11-29| 968.92
#2023-11-30| 970.33
#2023-12-01| 957.03
#2023-12-04| 968.30
#2023-12-05| 946.15
#2023-12-06| 954.42
#2023-12-07| 943.73
#2023-12-08| 921.62
#2023-12-11| 914.38
#2023-12-12| 914.83
#2023-12-13| 894.54
#2023-12-14| 904.38
#2023-12-15| 937.02
#2023-12-18| 929.78
#2023-12-19| 926.04
#2023-12-20| 940.33
#2023-12-21| 945.20
#2023-12-22| 950.86
#2023-12-25| 950.77
#2023-12-26| 951.39
#2023-12-27| 965.80
#2023-12-28| 989.10
#2023-12-29| 988.75
#2024-01-01| 988.75
#2024-01-02| 990.32
#2024-01-03| 978.09
#2024-01-04| 970.45
#2024-01-05| 969.42
#2024-01-08| 962.03
#2024-01-09| 963.51
#2024-01-10| 954.01
#2024-01-11| 948.77
#2024-01-12| 959.64
#2024-01-15| 958.48
#2024-01-16| 942.34
#2024-01-17| 889.53
#2024-01-18| 893.29
#2024-01-19| 881.29
#2024-01-22| 847.27
#2024-01-23| 854.29
#2024-01-24| 890.34
#2024-01-25| 933.47
#2024-01-26| 917.16
#2024-01-29| 917.91
#2024-01-30| 891.71
#2024-01-31| 880.44
#2024-02-01| 885.25
#2024-02-02| 886.52
#2024-02-05| 860.49
#2024-02-06| 887.19
#2024-02-07| 891.09
#2024-02-08| 894.39
#2024-02-09| 881.70
#2024-02-12| 881.95
#2024-02-13| 881.97
#2024-02-14| 870.57
#2024-02-15| 867.37
#2024-02-16| 901.78
#2024-02-19| 923.32
#2024-02-20| 931.43
#2024-02-21| 954.96
#2024-02-22| 975.28
#2024-02-23| 989.64
#2024-02-26| 977.87
#2024-02-27| 983.98
#2024-02-28| 958.57
#2024-02-29| 964.73
#2024-03-01| 983.80
#2024-03-04| 994.44
#2024-03-05| 986.12
#2024-03-06|1025.02
#2024-03-07|1053.96
#2024-03-08|1070.57
#2024-03-11|1074.14
#2024-03-12|1061.92
#2024-03-13|1081.84
#2024-03-14|1109.85
#2024-03-15|1135.89
#2024-03-18|1130.36
#2024-03-19|1113.87
#2024-03-20|1111.12
#2024-03-21|1145.25
#2024-03-22|1117.84
#2024-03-25|1146.43
#2024-03-26|1127.47
#2024-03-27|1132.34
#2024-03-28|1161.66
#2024-03-29|1161.68
#2024-04-01|1162.06
#2024-04-02|1195.87
#2024-04-03|1238.01
#2024-04-04|1238.08
#2024-04-05|1226.97
#2024-04-08|1247.22
#2024-04-09|1256.24
#2024-04-10|1288.00
#2024-04-11|1294.54
#2024-04-12|1302.68
#2024-04-15|1287.30
#2024-04-16|1253.45
#2024-04-17|1260.42
#2024-04-18|1277.47
#2024-04-19|1276.39
#2024-04-22|1231.60
#2024-04-23|1195.07
#2024-04-24|1231.09
#2024-04-25|1252.00
#2024-04-26|1299.05
#2024-04-29|1286.18
#2024-04-30|1288.65
#2024-05-01|1288.26
#2024-05-02|1299.03
#2024-05-03|1299.39
#2024-05-06|1319.11
#2024-05-07|1331.41
#2024-05-08|1320.97
#2024-05-09|1357.42
#2024-05-10|1385.92
#2024-05-13|1398.56
#2024-05-14|1405.16
#2024-05-15|1405.11
#2024-05-16|1410.69
#2024-05-17|1427.89
#2024-05-20|1480.77
#2024-05-21|1430.30
#2024-05-22|1408.04
#2024-05-23|1361.56
#2024-05-24|1365.21
#2024-05-27|1419.91
#2024-05-28|1420.80
#2024-05-29|1424.79
#2024-05-30|1377.12
#2024-05-31|1350.92
#2024-06-03|1354.54
#2024-06-04|1359.29
#2024-06-05|1317.46
#2024-06-06|1348.13
#2024-06-07|1374.47
#2024-06-10|1374.16
#2024-06-11|1301.06
#2024-06-12|1311.20
#2024-06-13|1295.17
#2024-06-14|1307.67
#2024-06-17|1293.56
#2024-06-18|1296.90
#2024-06-19|1330.47
#2024-06-20|1335.78
#2024-06-21|1319.08
#2024-06-24|1314.70
#2024-06-25|1313.91
#2024-06-26|1297.01
#2024-06-27|1263.24
#2024-06-28|1295.63
#2024-07-01|1294.71
#2024-07-02|1298.06
#2024-07-03|1309.48
#2024-07-04|1335.52
#2024-07-05|1354.66
#2024-07-08|1344.75
#2024-07-09|1370.54
#2024-07-10|1320.41
#2024-07-11|1351.63
#2024-07-12|1340.76
#2024-07-15|1340.18
#2024-07-16|1334.79
#2024-07-17|1280.17
#2024-07-18|1286.70
#2024-07-19|1237.45
#2024-07-22|1233.20
#2024-07-23|1190.67
#2024-07-24|1188.69
#2024-07-25|1136.12
#2024-07-26|1151.24
#2024-07-29|1157.72
#2024-07-30|1135.12
#2024-07-31|1177.54
#2024-08-01|1186.45
#2024-08-02|1158.96
#2024-08-05|1128.96
#2024-08-06|1110.98
#2024-08-07|1131.26
#2024-08-08|1116.43
#2024-08-09|1140.59
#2024-08-12|1148.87
#2024-08-13|1154.77
#2024-08-14|1139.51
#2024-08-15|1146.12
#2024-08-16|1165.42
#2024-08-19|1186.96
#2024-08-20|1189.31
#2024-08-21|1195.34
#2024-08-22|1192.74
#2024-08-23|1179.40
#2024-08-26|1211.58
#2024-08-27|1196.86
#2024-08-28|1171.68
#2024-08-29|1174.06
#2024-08-30|1172.15
#2024-09-02|1152.09
#2024-09-03|1136.99
#2024-09-04|1092.27
#2024-09-05|1091.45
#2024-09-06|1091.61
#2024-09-09|1057.11
#2024-09-10|1054.69
#2024-09-11|1055.90
#2024-09-12|1069.18
#2024-09-13|1094.19
#2024-09-16|1113.72
#2024-09-17|1129.26
#2024-09-18|1129.36
#2024-09-19|1163.56
#2024-09-20|1195.66
#2024-09-23|1195.58
#2024-09-24|1250.60
#2024-09-25|1261.42
#2024-09-26|1312.26
#2024-09-27|1357.43
#2024-09-30|1384.00
#2024-10-01|1382.47
#2024-10-02|1435.17
#2024-10-03|1404.26
#2024-10-04|1454.44
#2024-10-07|1475.68
#2024-10-08|1349.87
#2024-10-09|1296.36
#2024-10-10|1344.80
#2024-10-11|1344.20
#2024-10-14|1366.72
#2024-10-15|1300.68
#2024-10-16|1327.82
#2024-10-17|1306.03
#2024-10-18|1343.42
#2024-10-21|1352.53
#2024-10-22|1353.30
#2024-10-23|1358.34
#2024-10-24|1335.45
#2024-10-25|1323.74
#2024-10-28|1317.43
#2024-10-29|1301.86
#2024-10-30|1269.65
#2024-10-31|1267.71
#2024-11-01|1298.42
#2024-11-04|1298.59
#2024-11-05|1331.05
#2024-11-06|1302.27
#2024-11-07|1312.94
#2024-11-08|1311.45
#2024-11-11|1282.00
#2024-11-12|1221.06
#2024-11-13|1220.64
#2024-11-14|1165.25
#2024-11-15|1179.53
#2024-11-18|1185.14
#2024-11-19|1228.65
#2024-11-20|1233.89
#2024-11-21|1230.65
#2024-11-22|1193.08
#2024-11-25|1187.13
#2024-11-26|1184.30
#2024-11-27|1202.17
#2024-11-28|1178.15
#2024-11-29|1187.25
#2024-12-02|1194.04
#2024-12-03|1196.89
#2024-12-04|1204.95
#2024-12-05|1192.52
#2024-12-06|1198.86
#2024-12-09|1241.22
#2024-12-10|1220.47
#2024-12-11|1231.02
#2024-12-12|1235.91
#2024-12-13|1186.83
#2024-12-16|1167.52
#2024-12-17|1154.33
#2024-12-18|1158.54
#2024-12-19|1157.15
#2024-12-20|1137.83
#2024-12-23|1154.18
#2024-12-24|1153.78
#2024-12-25|1153.72
#2024-12-26|1153.62
#2024-12-27|1160.57
#2024-12-30|1160.65
#2024-12-31|1164.04
#2025-01-01|1164.04
#2025-01-02|1154.66
#2025-01-03|1163.74
#2025-01-06|1160.63
#2025-01-07|1181.24
#2025-01-08|1164.18
#2025-01-09|1183.10
#2025-01-10|1195.21
#2025-01-13|1204.34
#2025-01-14|1211.99
#2025-01-15|1182.56
#2025-01-16|1214.06
#2025-01-17|1233.86
#2025-01-20|1227.09
#2025-01-21|1231.98
#2025-01-22|1227.70
#2025-01-23|1212.12
#2025-01-24|1239.72
#2025-01-27|1240.63
#2025-01-28|1207.80
#2025-01-29|1207.68
#2025-01-30|1207.75
#2025-01-31|1207.67
#2025-02-03|1213.90
#2025-02-04|1238.63
#2025-02-05|1254.66
#2025-02-06|1265.49
#2025-02-07|1274.02
#2025-02-10|1302.48
#2025-02-11|1299.96
#2025-02-12|1282.68
#2025-02-13|1264.09
#2025-02-14|1297.14
#2025-02-17|1258.60
#2025-02-18|1262.68
#2025-02-19|1266.51
#2025-02-20|1269.61
#2025-02-21|1270.12
#2025-02-24|1259.61
#2025-02-25|1232.06
#2025-02-26|1253.87
#2025-02-27|1246.56
#2025-02-28|1200.56
#2025-03-03|1225.59
#2025-03-04|1242.09
#2025-03-05|1279.45
#2025-03-06|1312.45
#2025-03-07|1332.38
#2025-03-10|1342.09
#2025-03-11|1315.30
#2025-03-12|1348.23
#2025-03-13|1349.37
#2025-03-14|1387.30
#2025-03-17|1391.29
#2025-03-18|1440.21
#2025-03-19|1452.55
#2025-03-20|1447.82
#2025-03-21|1387.49
#2025-03-24|1432.46
#2025-03-25|1436.21
#2025-03-26|1434.76
#2025-03-27|1423.36
#2025-03-28|1427.31
#2025-03-31|1405.69
#2025-04-01|1414.71
#2025-04-02|1387.80
#2025-04-03|1355.92
#2025-04-04|1357.15
#2025-04-07|1156.98
#2025-04-08|1189.47
#2025-04-09|1204.90
#2025-04-10|1254.30
#2025-04-11|1300.49
#2025-04-14|1352.84
#2025-04-15|1349.65
#2025-04-16|1346.92
#2025-04-17|1353.58
#2025-04-18|1353.64
#2025-04-21|1354.00
#2025-04-22|1411.71
#2025-04-23|1370.18
#2025-04-24|1375.59
#2025-04-25|1373.27
#2025-04-28|1378.92
#2025-04-29|1388.27
#2025-04-30|1380.46
#2025-05-01|1380.00
#2025-05-02|1397.16
#2025-05-05|1397.16
#2025-05-06|1419.92
#2025-05-07|1424.63
#2025-05-08|1404.05
#2025-05-09|1398.11
#2025-05-12|1406.78
#2025-05-13|1410.41
#2025-05-14|1425.02
#2025-05-15|1396.35
#2025-05-16|1395.96
#2025-05-19|1403.50
#2025-05-20|1412.52
#2025-05-21|1481.94
#2025-05-22|1483.38
#2025-05-23|1485.46
#2025-05-26|1479.84
#2025-05-27|1452.05
#2025-05-28|1456.95
#2025-05-29|1461.73
#2025-05-30|1438.63
#2025-06-02|1449.62
#2025-06-03|1470.32
#2025-06-04|1487.66
#2025-06-05|1472.32
#2025-06-06|1505.08
#2025-06-09|1488.01
#2025-06-10|1521.95
#2025-06-11|1566.21
#2025-06-12|1597.99
#2025-06-13|1617.79
#2025-06-16|1592.53
#2025-06-17|1596.41
#2025-06-18|1611.35
#2025-06-19|1562.85
#2025-06-20|1571.29
#2025-06-23|1572.21
#2025-06-24|1591.75
#2025-06-25|1604.97
#2025-06-26|1644.75
#2025-06-27|1681.31
#2025-06-30|1668.23
#2025-07-01|1668.41
#2025-07-02|1715.69
#2025-07-03|1744.15
#2025-07-04|1728.01
#2025-07-07|1677.66
#2025-07-08|1702.35
#2025-07-09|1659.75
#2025-07-10|1651.75
#2025-07-11|1670.11
#2025-07-14|1705.15
#2025-07-15|1708.16
#2025-07-16|1707.77
#2025-07-17|1692.60
#2025-07-18|1733.62
#2025-07-21|1794.18
#2025-07-22|1859.49
#2025-07-23|1865.60
#2025-07-24|1890.35
#2025-07-25|1870.03
#2025-07-28|1845.66
#2025-07-29|1857.46
#2025-07-30|1853.24
#2025-07-31|1779.25
#2025-08-01|1768.46
#2025-08-04|1825.15
#2025-08-05|1854.40
#2025-08-06|1880.15
#2025-08-07|1906.61
#2025-08-08|1956.39
#2025-08-11|1943.35
#2025-08-12|1952.62
#2025-08-13|2002.31
#2025-08-14|2003.90
#2025-08-15|2055.76
#2025-08-18|2021.79
#2025-08-19|2009.68
#2025-08-20|2011.60
#2025-08-21|2000.45
#2025-08-22|2007.60
#2025-08-25|2090.35
#2025-08-26|2130.50
#2025-08-27|2123.76
#2025-08-28|2114.66
#2025-08-29|2172.83
#2025-09-01|2277.38
#2025-09-02|2245.83
#2025-09-03|2286.75
#2025-09-04|2193.40
#2025-09-05|2310.21
#2025-09-08|2286.16
#2025-09-09|2334.68
#2025-09-10|2329.15
#2025-09-11|2374.36
#2025-09-12|2453.49
#2025-09-15|2436.85
#2025-09-16|2407.49
#2025-09-17|2382.46
#2025-09-18|2334.69
#2025-09-19|2400.54
#2025-09-22|2433.89
#2025-09-23|2416.90
#2025-09-24|2411.68
#2025-09-25|2465.94
#2025-09-26|2448.99
#2025-09-29|2567.20
#2025-09-30|2629.62
#2025-10-01|2629.10
#2025-10-02|2713.89
#2025-10-03|2697.54
#2025-10-06|2739.20
#2025-10-07|2739.10
#2025-10-08|2794.09
#2025-10-09|2904.03
#2025-10-10|2719.23
#2025-10-13|2778.43
#2025-10-14|2617.49
#2025-10-15|2693.17
#2025-10-16|2656.69
#2025-10-17|2589.01
#2025-10-20|2570.69
#2025-10-21|2566.86
#2025-10-22|2541.97
#2025-10-23|2564.41
#2025-10-24|2631.56
#2025-10-27|2689.07
#2025-10-28|2582.18
#2025-10-29|2581.97
#2025-10-30|2717.74
#2025-10-31|2665.69
#2025-11-03|2659.48
#2025-11-04|2548.23
#2025-11-05|2582.35
#2025-11-06|2721.34
#2025-11-07|2753.07
#2025-11-10|2797.45
#2025-11-11|2793.86
#2025-11-12|2811.41
#2025-11-13|2924.38
#2025-11-14|2831.06
#2025-11-17|2763.19
#2025-11-18|2632.10
#2025-11-19|2698.40
#2025-11-20|2682.15
#2025-11-21|2568.24
#2025-11-24|2602.51
#2025-11-25|2650.60
#2025-11-26|2613.80
#2025-11-27|2644.59
#2025-11-28|2664.93
#2025-12-01|2780.94
#2025-12-02|2790.22
#2025-12-03|2818.11
#2025-12-04|2815.45
#2025-12-05|2903.66
#2025-12-08|2869.11
#2025-12-09|2745.99
#2025-12-10|2788.92
#2025-12-11|2762.95
#2025-12-12|2848.77
#2025-12-15|2847.47
#2025-12-16|2756.66
#2025-12-17|2811.31
#2025-12-18|2812.69
#2025-12-19|2836.06
#2025-12-22|2944.40
#2025-12-23|2936.42
#2025-12-24|2957.52
#2025-12-25|2957.62
#2025-12-26|2959.41
#2025-12-29|2898.59
#2025-12-30|2964.73
#2025-12-31|2966.33
#2026-01-01|2966.33
#2026-01-02|3067.51
#2026-01-05|3047.45
#2026-01-06|3183.23
#2026-01-07|3177.85
#2026-01-08|3129.06
#2026-01-09|3207.73
#2026-01-12|3271.33
#2026-01-13|3321.20
#2026-01-14|3354.22
#2026-01-15|3347.10
#2026-01-16|3310.32
#2026-01-19|3312.02
#2026-01-20|3329.87
#2026-01-21|3418.35
#2026-01-22|3352.78
#2026-01-23|3391.32
#2026-01-26|3506.38
#2026-01-27|3529.13
#2026-01-28|3722.87
#2026-01-29|3761.91
#2026-01-30|3416.57
#2026-02-02|3223.69
#2026-02-03|3353.31
#2026-02-04|3396.50
#2026-02-05|3246.78