Table Data - Nasdaq North America Basic Materials Index
| Title | Nasdaq North America Basic Materials Index |
|---|---|
| Series ID | NASDAQNQNA55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 445.25 |
| 2001-04-02 | 444.41 |
| 2001-04-03 | 435.57 |
| 2001-04-04 | 445.61 |
| 2001-04-05 | 460.59 |
| 2001-04-06 | 451.45 |
| 2001-04-09 | 459.63 |
| 2001-04-10 | 477.41 |
| 2001-04-11 | 470.86 |
| 2001-04-12 | 472.86 |
| 2001-04-13 | . |
| 2001-04-16 | 474.60 |
| 2001-04-17 | 474.08 |
| 2001-04-18 | 487.61 |
| 2001-04-19 | 483.10 |
| 2001-04-20 | 478.59 |
| 2001-04-23 | 475.00 |
| 2001-04-24 | 477.01 |
| 2001-04-25 | 476.64 |
| 2001-04-26 | 487.99 |
| 2001-04-27 | 488.57 |
| 2001-04-30 | 483.88 |
| 2001-05-01 | 487.77 |
| 2001-05-02 | 490.75 |
| 2001-05-03 | 485.50 |
| 2001-05-04 | 494.79 |
| 2001-05-07 | 489.70 |
| 2001-05-08 | 490.81 |
| 2001-05-09 | 495.31 |
| 2001-05-10 | 501.72 |
| 2001-05-11 | 494.08 |
| 2001-05-14 | 499.02 |
| 2001-05-15 | 502.30 |
| 2001-05-16 | 524.77 |
| 2001-05-17 | 530.19 |
| 2001-05-18 | 527.49 |
| 2001-05-21 | 530.87 |
| 2001-05-22 | 522.10 |
| 2001-05-23 | 513.39 |
| 2001-05-24 | 501.43 |
| 2001-05-25 | 502.21 |
| 2001-05-28 | . |
| 2001-05-29 | 506.02 |
| 2001-05-30 | 496.54 |
| 2001-05-31 | 501.77 |
| 2001-06-01 | 503.45 |
| 2001-06-04 | 508.42 |
| 2001-06-05 | 512.24 |
| 2001-06-06 | 508.07 |
| 2001-06-07 | 508.98 |
| 2001-06-08 | 506.37 |
| 2001-06-11 | 501.17 |
| 2001-06-12 | 497.37 |
| 2001-06-13 | 498.00 |
| 2001-06-14 | 487.11 |
| 2001-06-15 | 483.57 |
| 2001-06-18 | 481.50 |
| 2001-06-19 | 481.98 |
| 2001-06-20 | 484.72 |
| 2001-06-21 | 483.59 |
| 2001-06-22 | 475.08 |
| 2001-06-25 | 467.60 |
| 2001-06-26 | 471.11 |
| 2001-06-27 | 473.94 |
| 2001-06-28 | 476.71 |
| 2001-06-29 | 479.32 |
| 2001-07-02 | 483.91 |
| 2001-07-03 | 480.07 |
| 2001-07-04 | . |
| 2001-07-05 | 480.74 |
| 2001-07-06 | 472.20 |
| 2001-07-09 | 476.44 |
| 2001-07-10 | 473.30 |
| 2001-07-11 | 472.86 |
| 2001-07-12 | 481.34 |
| 2001-07-13 | 482.41 |
| 2001-07-16 | 475.14 |
| 2001-07-17 | 476.26 |
| 2001-07-18 | 483.77 |
| 2001-07-19 | 486.59 |
| 2001-07-20 | 482.01 |
| 2001-07-23 | 473.71 |
| 2001-07-24 | 460.66 |
| 2001-07-25 | 470.50 |
| 2001-07-26 | 473.24 |
| 2001-07-27 | 468.29 |
| 2001-07-30 | 468.31 |
| 2001-07-31 | 476.47 |
| 2001-08-01 | 473.61 |
| 2001-08-02 | 476.57 |
| 2001-08-03 | 476.08 |
| 2001-08-06 | 472.89 |
| 2001-08-07 | 470.72 |
| 2001-08-08 | 463.79 |
| 2001-08-09 | 463.50 |
| 2001-08-10 | 469.59 |
| 2001-08-13 | 471.18 |
| 2001-08-14 | 472.88 |
| 2001-08-15 | 471.52 |
| 2001-08-16 | 470.42 |
| 2001-08-17 | 470.47 |
| 2001-08-20 | 471.04 |
| 2001-08-21 | 472.11 |
| 2001-08-22 | 471.92 |
| 2001-08-23 | 472.36 |
| 2001-08-24 | 482.45 |
| 2001-08-27 | 481.83 |
| 2001-08-28 | 476.06 |
| 2001-08-29 | 472.23 |
| 2001-08-30 | 467.23 |
| 2001-08-31 | 471.66 |
| 2001-09-03 | . |
| 2001-09-04 | 476.80 |
| 2001-09-05 | 474.68 |
| 2001-09-06 | 467.94 |
| 2001-09-07 | 455.01 |
| 2001-09-10 | 447.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 409.52 |
| 2001-09-18 | 411.53 |
| 2001-09-19 | 404.75 |
| 2001-09-20 | 389.52 |
| 2001-09-21 | 382.69 |
| 2001-09-24 | 400.99 |
| 2001-09-25 | 402.56 |
| 2001-09-26 | 399.14 |
| 2001-09-27 | 405.81 |
| 2001-09-28 | 417.76 |
| 2001-10-01 | 415.74 |
| 2001-10-02 | 419.49 |
| 2001-10-03 | 422.26 |
| 2001-10-04 | 418.42 |
| 2001-10-05 | 423.12 |
| 2001-10-08 | 415.29 |
| 2001-10-09 | 419.45 |
| 2001-10-10 | 429.49 |
| 2001-10-11 | 443.95 |
| 2001-10-12 | 440.38 |
| 2001-10-15 | 437.32 |
| 2001-10-16 | 441.77 |
| 2001-10-17 | 435.31 |
| 2001-10-18 | 432.83 |
| 2001-10-19 | 430.69 |
| 2001-10-22 | 441.50 |
| 2001-10-23 | 442.85 |
| 2001-10-24 | 441.19 |
| 2001-10-25 | 441.93 |
| 2001-10-26 | 446.14 |
| 2001-10-29 | 439.63 |
| 2001-10-30 | 433.24 |
| 2001-10-31 | 429.28 |
| 2001-11-01 | 437.37 |
| 2001-11-02 | 443.47 |
| 2001-11-05 | 444.32 |
| 2001-11-06 | 450.91 |
| 2001-11-07 | 452.14 |
| 2001-11-08 | 450.73 |
| 2001-11-09 | 451.93 |
| 2001-11-12 | 447.35 |
| 2001-11-13 | 457.58 |
| 2001-11-14 | 464.41 |
| 2001-11-15 | 468.55 |
| 2001-11-16 | 467.51 |
| 2001-11-19 | 474.73 |
| 2001-11-20 | 473.58 |
| 2001-11-21 | 469.36 |
| 2001-11-22 | . |
| 2001-11-23 | 476.51 |
| 2001-11-26 | 472.61 |
| 2001-11-27 | 473.20 |
| 2001-11-28 | 468.89 |
| 2001-11-29 | 468.47 |
| 2001-11-30 | 473.48 |
| 2001-12-03 | 468.00 |
| 2001-12-04 | 472.09 |
| 2001-12-05 | 486.61 |
| 2001-12-06 | 484.81 |
| 2001-12-07 | 478.25 |
| 2001-12-10 | 470.36 |
| 2001-12-11 | 473.45 |
| 2001-12-12 | 469.87 |
| 2001-12-13 | 459.35 |
| 2001-12-14 | 460.80 |
| 2001-12-17 | 465.33 |
| 2001-12-18 | 478.96 |
| 2001-12-19 | 469.79 |
| 2001-12-20 | 467.93 |
| 2001-12-21 | 462.71 |
| 2001-12-24 | 465.59 |
| 2001-12-25 | . |
| 2001-12-26 | 466.44 |
| 2001-12-27 | 467.74 |
| 2001-12-28 | 469.79 |
| 2001-12-31 | 468.57 |
| 2002-01-01 | . |
| 2002-01-02 | 467.60 |
| 2002-01-03 | 474.99 |
| 2002-01-04 | 486.21 |
| 2002-01-07 | 485.22 |
| 2002-01-08 | 478.14 |
| 2002-01-09 | 476.55 |
| 2002-01-10 | 466.18 |
| 2002-01-11 | 462.59 |
| 2002-01-14 | 448.68 |
| 2002-01-15 | 447.33 |
| 2002-01-16 | 436.31 |
| 2002-01-17 | 439.07 |
| 2002-01-18 | 437.89 |
| 2002-01-21 | . |
| 2002-01-22 | 438.59 |
| 2002-01-23 | 445.57 |
| 2002-01-24 | 455.95 |
| 2002-01-25 | 464.27 |
| 2002-01-28 | 463.02 |
| 2002-01-29 | 457.26 |
| 2002-01-30 | 461.78 |
| 2002-01-31 | 472.02 |
| 2002-02-01 | 469.24 |
| 2002-02-04 | 463.44 |
| 2002-02-05 | 458.80 |
| 2002-02-06 | 458.74 |
| 2002-02-07 | 458.26 |
| 2002-02-08 | 467.10 |
| 2002-02-11 | 479.22 |
| 2002-02-12 | 476.67 |
| 2002-02-13 | 479.38 |
| 2002-02-14 | 477.14 |
| 2002-02-15 | 482.51 |
| 2002-02-18 | . |
| 2002-02-19 | 474.35 |
| 2002-02-20 | 480.45 |
| 2002-02-21 | 482.35 |
| 2002-02-22 | 487.56 |
| 2002-02-25 | 489.35 |
| 2002-02-26 | 491.22 |
| 2002-02-27 | 493.23 |
| 2002-02-28 | 492.70 |
| 2002-03-01 | 499.20 |
| 2002-03-04 | 512.88 |
| 2002-03-05 | 500.14 |
| 2002-03-06 | 509.10 |
| 2002-03-07 | 507.69 |
| 2002-03-08 | 503.65 |
| 2002-03-11 | 506.30 |
| 2002-03-12 | 506.96 |
| 2002-03-13 | 500.99 |
| 2002-03-14 | 506.01 |
| 2002-03-15 | 511.74 |
| 2002-03-18 | 512.55 |
| 2002-03-19 | 517.76 |
| 2002-03-20 | 515.71 |
| 2002-03-21 | 508.48 |
| 2002-03-22 | 504.07 |
| 2002-03-25 | 498.69 |
| 2002-03-26 | 506.45 |
| 2002-03-27 | 515.56 |
| 2002-03-28 | 511.40 |
| 2002-03-29 | . |
| 2002-04-01 | 509.41 |
| 2002-04-02 | 508.49 |
| 2002-04-03 | 500.37 |
| 2002-04-04 | 495.14 |
| 2002-04-05 | 502.37 |
| 2002-04-08 | 501.92 |
| 2002-04-09 | 501.94 |
| 2002-04-10 | 512.95 |
| 2002-04-11 | 507.40 |
| 2002-04-12 | 507.10 |
| 2002-04-15 | 502.21 |
| 2002-04-16 | 511.72 |
| 2002-04-17 | 511.54 |
| 2002-04-18 | 506.30 |
| 2002-04-19 | 508.10 |
| 2002-04-22 | 495.35 |
| 2002-04-23 | 490.68 |
| 2002-04-24 | 487.94 |
| 2002-04-25 | 486.36 |
| 2002-04-26 | 487.53 |
| 2002-04-29 | 479.57 |
| 2002-04-30 | 488.88 |
| 2002-05-01 | 489.84 |
| 2002-05-02 | 499.30 |
| 2002-05-03 | 500.25 |
| 2002-05-06 | 496.38 |
| 2002-05-07 | 500.48 |
| 2002-05-08 | 505.71 |
| 2002-05-09 | 506.35 |
| 2002-05-10 | 503.68 |
| 2002-05-13 | 507.47 |
| 2002-05-14 | 515.74 |
| 2002-05-15 | 515.76 |
| 2002-05-16 | 513.51 |
| 2002-05-17 | 516.38 |
| 2002-05-20 | 512.30 |
| 2002-05-21 | 512.94 |
| 2002-05-22 | 515.32 |
| 2002-05-23 | 520.68 |
| 2002-05-24 | 515.83 |
| 2002-05-27 | . |
| 2002-05-28 | 512.30 |
| 2002-05-29 | 507.35 |
| 2002-05-30 | 504.28 |
| 2002-05-31 | 507.97 |
| 2002-06-03 | 498.05 |
| 2002-06-04 | 495.40 |
| 2002-06-05 | 500.11 |
| 2002-06-06 | 491.46 |
| 2002-06-07 | 493.14 |
| 2002-06-10 | 494.36 |
| 2002-06-11 | 488.10 |
| 2002-06-12 | 492.40 |
| 2002-06-13 | 485.14 |
| 2002-06-14 | 483.00 |
| 2002-06-17 | 492.14 |
| 2002-06-18 | 494.37 |
| 2002-06-19 | 490.22 |
| 2002-06-20 | 491.71 |
| 2002-06-21 | 485.44 |
| 2002-06-24 | 487.75 |
| 2002-06-25 | 488.66 |
| 2002-06-26 | 485.25 |
| 2002-06-27 | 491.81 |
| 2002-06-28 | 497.51 |
| 2002-07-01 | 495.77 |
| 2002-07-02 | 483.80 |
| 2002-07-03 | 481.10 |
| 2002-07-04 | . |
| 2002-07-05 | 493.18 |
| 2002-07-08 | 492.14 |
| 2002-07-09 | 486.70 |
| 2002-07-10 | 473.97 |
| 2002-07-11 | 466.94 |
| 2002-07-12 | 464.52 |
| 2002-07-15 | 453.77 |
| 2002-07-16 | 446.76 |
| 2002-07-17 | 449.39 |
| 2002-07-18 | 441.35 |
| 2002-07-19 | 422.67 |
| 2002-07-22 | 405.03 |
| 2002-07-23 | 395.55 |
| 2002-07-24 | 419.83 |
| 2002-07-25 | 426.72 |
| 2002-07-26 | 427.09 |
| 2002-07-29 | 449.64 |
| 2002-07-30 | 436.24 |
| 2002-07-31 | 438.02 |
| 2002-08-01 | 436.39 |
| 2002-08-02 | 418.61 |
| 2002-08-05 | 407.40 |
| 2002-08-06 | 420.35 |
| 2002-08-07 | 429.07 |
| 2002-08-08 | 437.85 |
| 2002-08-09 | 443.37 |
| 2002-08-12 | 440.58 |
| 2002-08-13 | 434.99 |
| 2002-08-14 | 441.27 |
| 2002-08-15 | 440.68 |
| 2002-08-16 | 434.21 |
| 2002-08-19 | 441.82 |
| 2002-08-20 | 435.82 |
| 2002-08-21 | 439.93 |
| 2002-08-22 | 445.95 |
| 2002-08-23 | 438.08 |
| 2002-08-26 | 444.76 |
| 2002-08-27 | 444.79 |
| 2002-08-28 | 432.40 |
| 2002-08-29 | 433.76 |
| 2002-08-30 | 437.36 |
| 2002-09-02 | . |
| 2002-09-03 | 424.30 |
| 2002-09-04 | 427.29 |
| 2002-09-05 | 415.86 |
| 2002-09-06 | 425.30 |
| 2002-09-09 | 428.86 |
| 2002-09-10 | 432.70 |
| 2002-09-11 | 434.93 |
| 2002-09-12 | 428.09 |
| 2002-09-13 | 425.24 |
| 2002-09-16 | 423.49 |
| 2002-09-17 | 415.92 |
| 2002-09-18 | 412.84 |
| 2002-09-19 | 404.45 |
| 2002-09-20 | 411.41 |
| 2002-09-23 | 401.84 |
| 2002-09-24 | 389.30 |
| 2002-09-25 | 398.42 |
| 2002-09-26 | 401.59 |
| 2002-09-27 | 390.43 |
| 2002-09-30 | 386.57 |
| 2002-10-01 | 407.61 |
| 2002-10-02 | 389.31 |
| 2002-10-03 | 388.83 |
| 2002-10-04 | 382.90 |
| 2002-10-07 | 374.20 |
| 2002-10-08 | 378.62 |
| 2002-10-09 | 363.47 |
| 2002-10-10 | 377.17 |
| 2002-10-11 | 392.03 |
| 2002-10-14 | 391.08 |
| 2002-10-15 | 409.16 |
| 2002-10-16 | 399.38 |
| 2002-10-17 | 411.19 |
| 2002-10-18 | 409.45 |
| 2002-10-21 | 420.46 |
| 2002-10-22 | 413.26 |
| 2002-10-23 | 411.22 |
| 2002-10-24 | 401.65 |
| 2002-10-25 | 411.36 |
| 2002-10-28 | 406.62 |
| 2002-10-29 | 402.72 |
| 2002-10-30 | 405.23 |
| 2002-10-31 | 403.52 |
| 2002-11-01 | 411.92 |
| 2002-11-04 | 411.10 |
| 2002-11-05 | 413.17 |
| 2002-11-06 | 423.10 |
| 2002-11-07 | 414.95 |
| 2002-11-08 | 409.05 |
| 2002-11-11 | 397.87 |
| 2002-11-12 | 403.89 |
| 2002-11-13 | 401.57 |
| 2002-11-14 | 412.62 |
| 2002-11-15 | 414.50 |
| 2002-11-18 | 410.10 |
| 2002-11-19 | 410.02 |
| 2002-11-20 | 413.24 |
| 2002-11-21 | 426.37 |
| 2002-11-22 | 420.43 |
| 2002-11-25 | 424.64 |
| 2002-11-26 | 420.01 |
| 2002-11-27 | 433.67 |
| 2002-11-28 | . |
| 2002-11-29 | 438.09 |
| 2002-12-02 | 432.74 |
| 2002-12-03 | 429.69 |
| 2002-12-04 | 427.44 |
| 2002-12-05 | 423.30 |
| 2002-12-06 | 427.27 |
| 2002-12-09 | 417.58 |
| 2002-12-10 | 420.65 |
| 2002-12-11 | 424.57 |
| 2002-12-12 | 422.16 |
| 2002-12-13 | 419.23 |
| 2002-12-16 | 432.81 |
| 2002-12-17 | 428.40 |
| 2002-12-18 | 422.80 |
| 2002-12-19 | 418.92 |
| 2002-12-20 | 425.04 |
| 2002-12-23 | 425.22 |
| 2002-12-24 | 423.36 |
| 2002-12-25 | . |
| 2002-12-26 | 424.93 |
| 2002-12-27 | 419.01 |
| 2002-12-30 | 421.05 |
| 2002-12-31 | 422.30 |
| 2003-01-01 | . |
| 2003-01-02 | 431.51 |
| 2003-01-03 | 431.70 |
| 2003-01-06 | 439.03 |
| 2003-01-07 | 436.04 |
| 2003-01-08 | 426.09 |
| 2003-01-09 | 432.74 |
| 2003-01-10 | 435.18 |
| 2003-01-13 | 434.73 |
| 2003-01-14 | 435.59 |
| 2003-01-15 | 428.75 |
| 2003-01-16 | 432.65 |
| 2003-01-17 | 428.28 |
| 2003-01-20 | . |
| 2003-01-21 | 421.41 |
| 2003-01-22 | 416.80 |
| 2003-01-23 | 422.43 |
| 2003-01-24 | 412.97 |
| 2003-01-27 | 401.78 |
| 2003-01-28 | 405.04 |
| 2003-01-29 | 405.35 |
| 2003-01-30 | 397.61 |
| 2003-01-31 | 403.16 |
| 2003-02-03 | 403.91 |
| 2003-02-04 | 402.75 |
| 2003-02-05 | 400.58 |
| 2003-02-06 | 396.44 |
| 2003-02-07 | 394.55 |
| 2003-02-10 | 395.62 |
| 2003-02-11 | 392.83 |
| 2003-02-12 | 388.95 |
| 2003-02-13 | 392.08 |
| 2003-02-14 | 391.85 |
| 2003-02-17 | . |
| 2003-02-18 | 398.97 |
| 2003-02-19 | 394.34 |
| 2003-02-20 | 391.15 |
| 2003-02-21 | 397.35 |
| 2003-02-24 | 389.07 |
| 2003-02-25 | 387.84 |
| 2003-02-26 | 389.14 |
| 2003-02-27 | 390.99 |
| 2003-02-28 | 391.96 |
| 2003-03-03 | 388.91 |
| 2003-03-04 | 381.54 |
| 2003-03-05 | 382.52 |
| 2003-03-06 | 375.43 |
| 2003-03-07 | 378.38 |
| 2003-03-10 | 371.19 |
| 2003-03-11 | 368.71 |
| 2003-03-12 | 368.58 |
| 2003-03-13 | 382.52 |
| 2003-03-14 | 385.04 |
| 2003-03-17 | 396.37 |
| 2003-03-18 | 404.22 |
| 2003-03-19 | 403.88 |
| 2003-03-20 | 402.95 |
| 2003-03-21 | 415.86 |
| 2003-03-24 | 401.20 |
| 2003-03-25 | 403.33 |
| 2003-03-26 | 400.46 |
| 2003-03-27 | 395.68 |
| 2003-03-28 | 398.19 |
| 2003-03-31 | 392.09 |
| 2003-04-01 | 394.57 |
| 2003-04-02 | 402.60 |
| 2003-04-03 | 399.14 |
| 2003-04-04 | 400.73 |
| 2003-04-07 | 404.50 |
| 2003-04-08 | 401.04 |
| 2003-04-09 | 396.03 |
| 2003-04-10 | 397.86 |
| 2003-04-11 | 396.73 |
| 2003-04-14 | 403.20 |
| 2003-04-15 | 408.06 |
| 2003-04-16 | 403.55 |
| 2003-04-17 | 407.74 |
| 2003-04-18 | . |
| 2003-04-21 | 409.54 |
| 2003-04-22 | 415.89 |
| 2003-04-23 | 419.27 |
| 2003-04-24 | 415.61 |
| 2003-04-25 | 409.42 |
| 2003-04-28 | 416.58 |
| 2003-04-29 | 418.65 |
| 2003-04-30 | 421.79 |
| 2003-05-01 | 419.72 |
| 2003-05-02 | 425.42 |
| 2003-05-05 | 425.78 |
| 2003-05-06 | 428.32 |
| 2003-05-07 | 424.60 |
| 2003-05-08 | 421.51 |
| 2003-05-09 | 428.85 |
| 2003-05-12 | 434.47 |
| 2003-05-13 | 430.97 |
| 2003-05-14 | 429.34 |
| 2003-05-15 | 431.02 |
| 2003-05-16 | 429.33 |
| 2003-05-19 | 421.51 |
| 2003-05-20 | 422.85 |
| 2003-05-21 | 424.25 |
| 2003-05-22 | 426.13 |
| 2003-05-23 | 426.95 |
| 2003-05-26 | . |
| 2003-05-27 | 434.48 |
| 2003-05-28 | 431.81 |
| 2003-05-29 | 429.83 |
| 2003-05-30 | 436.89 |
| 2003-06-02 | 441.55 |
| 2003-06-03 | 440.70 |
| 2003-06-04 | 448.50 |
| 2003-06-05 | 450.05 |
| 2003-06-06 | 447.98 |
| 2003-06-09 | 442.60 |
| 2003-06-10 | 445.12 |
| 2003-06-11 | 448.98 |
| 2003-06-12 | 451.50 |
| 2003-06-13 | 446.71 |
| 2003-06-16 | 454.94 |
| 2003-06-17 | 457.45 |
| 2003-06-18 | 454.22 |
| 2003-06-19 | 451.17 |
| 2003-06-20 | 449.74 |
| 2003-06-23 | 439.81 |
| 2003-06-24 | 439.52 |
| 2003-06-25 | 437.72 |
| 2003-06-26 | 442.05 |
| 2003-06-27 | 438.08 |
| 2003-06-30 | 438.84 |
| 2003-07-01 | 439.33 |
| 2003-07-02 | 444.47 |
| 2003-07-03 | 440.82 |
| 2003-07-04 | . |
| 2003-07-07 | 446.54 |
| 2003-07-08 | 445.16 |
| 2003-07-09 | 443.77 |
| 2003-07-10 | 437.18 |
| 2003-07-11 | 439.96 |
| 2003-07-14 | 442.44 |
| 2003-07-15 | 438.75 |
| 2003-07-16 | 436.30 |
| 2003-07-17 | 436.26 |
| 2003-07-18 | 443.88 |
| 2003-07-21 | 442.66 |
| 2003-07-22 | 450.19 |
| 2003-07-23 | 452.35 |
| 2003-07-24 | 457.04 |
| 2003-07-25 | 466.65 |
| 2003-07-28 | 467.03 |
| 2003-07-29 | 465.25 |
| 2003-07-30 | 463.32 |
| 2003-07-31 | 468.14 |
| 2003-08-01 | 463.39 |
| 2003-08-04 | 463.60 |
| 2003-08-05 | 457.65 |
| 2003-08-06 | 456.48 |
| 2003-08-07 | 456.82 |
| 2003-08-08 | 462.37 |
| 2003-08-11 | 465.66 |
| 2003-08-12 | 467.11 |
| 2003-08-13 | 466.18 |
| 2003-08-14 | 472.59 |
| 2003-08-15 | 471.80 |
| 2003-08-18 | 476.58 |
| 2003-08-19 | 481.13 |
| 2003-08-20 | 482.78 |
| 2003-08-21 | 484.38 |
| 2003-08-22 | 477.80 |
| 2003-08-25 | 475.22 |
| 2003-08-26 | 475.57 |
| 2003-08-27 | 478.45 |
| 2003-08-28 | 483.01 |
| 2003-08-29 | 484.71 |
| 2003-09-01 | . |
| 2003-09-02 | 488.19 |
| 2003-09-03 | 487.40 |
| 2003-09-04 | 485.63 |
| 2003-09-05 | 483.23 |
| 2003-09-08 | 487.08 |
| 2003-09-09 | 486.90 |
| 2003-09-10 | 478.15 |
| 2003-09-11 | 479.90 |
| 2003-09-12 | 485.42 |
| 2003-09-15 | 481.88 |
| 2003-09-16 | 485.05 |
| 2003-09-17 | 479.65 |
| 2003-09-18 | 482.23 |
| 2003-09-19 | 484.13 |
| 2003-09-22 | 477.09 |
| 2003-09-23 | 478.91 |
| 2003-09-24 | 471.83 |
| 2003-09-25 | 464.53 |
| 2003-09-26 | 460.48 |
| 2003-09-29 | 466.54 |
| 2003-09-30 | 461.42 |
| 2003-10-01 | 469.12 |
| 2003-10-02 | 472.08 |
| 2003-10-03 | 475.76 |
| 2003-10-06 | 476.99 |
| 2003-10-07 | 479.77 |
| 2003-10-08 | 481.97 |
| 2003-10-09 | 483.26 |
| 2003-10-10 | 482.01 |
| 2003-10-13 | 487.42 |
| 2003-10-14 | 489.69 |
| 2003-10-15 | 489.03 |
| 2003-10-16 | 492.66 |
| 2003-10-17 | 487.18 |
| 2003-10-20 | 489.04 |
| 2003-10-21 | 490.77 |
| 2003-10-22 | 482.19 |
| 2003-10-23 | 484.39 |
| 2003-10-24 | 483.18 |
| 2003-10-27 | 486.32 |
| 2003-10-28 | 490.69 |
| 2003-10-29 | 497.02 |
| 2003-10-30 | 503.52 |
| 2003-10-31 | 502.62 |
| 2003-11-03 | 503.45 |
| 2003-11-04 | 503.19 |
| 2003-11-05 | 502.21 |
| 2003-11-06 | 502.94 |
| 2003-11-07 | 505.44 |
| 2003-11-10 | 499.60 |
| 2003-11-11 | 497.95 |
| 2003-11-12 | 506.42 |
| 2003-11-13 | 506.58 |
| 2003-11-14 | 504.83 |
| 2003-11-17 | 501.58 |
| 2003-11-18 | 501.37 |
| 2003-11-19 | 502.80 |
| 2003-11-20 | 498.45 |
| 2003-11-21 | 499.19 |
| 2003-11-24 | 504.10 |
| 2003-11-25 | 511.38 |
| 2003-11-26 | 518.53 |
| 2003-11-27 | . |
| 2003-11-28 | 519.55 |
| 2003-12-01 | 534.12 |
| 2003-12-02 | 533.44 |
| 2003-12-03 | 536.46 |
| 2003-12-04 | 540.24 |
| 2003-12-05 | 537.38 |
| 2003-12-08 | 545.93 |
| 2003-12-09 | 544.86 |
| 2003-12-10 | 536.64 |
| 2003-12-11 | 542.55 |
| 2003-12-12 | 547.75 |
| 2003-12-15 | 546.49 |
| 2003-12-16 | 546.61 |
| 2003-12-17 | 549.56 |
| 2003-12-18 | 555.84 |
| 2003-12-19 | 555.06 |
| 2003-12-22 | 561.00 |
| 2003-12-23 | 562.06 |
| 2003-12-24 | 560.87 |
| 2003-12-25 | . |
| 2003-12-26 | 565.20 |
| 2003-12-29 | 576.30 |
| 2003-12-30 | 572.08 |
| 2003-12-31 | 572.10 |
| 2004-01-01 | . |
| 2004-01-02 | 571.33 |
| 2004-01-05 | 582.79 |
| 2004-01-06 | 577.76 |
| 2004-01-07 | 573.69 |
| 2004-01-08 | 579.65 |
| 2004-01-09 | 570.18 |
| 2004-01-12 | 569.12 |
| 2004-01-13 | 564.20 |
| 2004-01-14 | 564.01 |
| 2004-01-15 | 557.65 |
| 2004-01-16 | 558.53 |
| 2004-01-19 | . |
| 2004-01-20 | 563.08 |
| 2004-01-21 | 563.41 |
| 2004-01-22 | 556.90 |
| 2004-01-23 | 547.70 |
| 2004-01-26 | 550.09 |
| 2004-01-27 | 551.69 |
| 2004-01-28 | 544.39 |
| 2004-01-29 | 540.09 |
| 2004-01-30 | 546.50 |
| 2004-02-02 | 543.74 |
| 2004-02-03 | 540.91 |
| 2004-02-04 | 536.24 |
| 2004-02-05 | 543.21 |
| 2004-02-06 | 554.63 |
| 2004-02-09 | 556.94 |
| 2004-02-10 | 559.87 |
| 2004-02-11 | 571.63 |
| 2004-02-12 | 570.11 |
| 2004-02-13 | 566.03 |
| 2004-02-16 | . |
| 2004-02-17 | 573.52 |
| 2004-02-18 | 569.66 |
| 2004-02-19 | 570.51 |
| 2004-02-20 | 564.06 |
| 2004-02-23 | 563.90 |
| 2004-02-24 | 566.55 |
| 2004-02-25 | 567.67 |
| 2004-02-26 | 568.23 |
| 2004-02-27 | 571.06 |
| 2004-03-01 | 581.09 |
| 2004-03-02 | 573.55 |
| 2004-03-03 | 571.12 |
| 2004-03-04 | 573.94 |
| 2004-03-05 | 576.15 |
| 2004-03-08 | 571.16 |
| 2004-03-09 | 562.87 |
| 2004-03-10 | 546.88 |
| 2004-03-11 | 543.58 |
| 2004-03-12 | 550.92 |
| 2004-03-15 | 538.08 |
| 2004-03-16 | 541.95 |
| 2004-03-17 | 549.29 |
| 2004-03-18 | 549.92 |
| 2004-03-19 | 551.03 |
| 2004-03-22 | 540.58 |
| 2004-03-23 | 542.27 |
| 2004-03-24 | 538.52 |
| 2004-03-25 | 551.62 |
| 2004-03-26 | 553.35 |
| 2004-03-29 | 561.99 |
| 2004-03-30 | 566.23 |
| 2004-03-31 | 565.46 |
| 2004-04-01 | 568.36 |
| 2004-04-02 | 577.93 |
| 2004-04-05 | 576.89 |
| 2004-04-06 | 579.53 |
| 2004-04-07 | 572.12 |
| 2004-04-08 | 568.13 |
| 2004-04-09 | . |
| 2004-04-12 | 573.67 |
| 2004-04-13 | 559.66 |
| 2004-04-14 | 557.53 |
| 2004-04-15 | 560.47 |
| 2004-04-16 | 567.33 |
| 2004-04-19 | 566.18 |
| 2004-04-20 | 552.73 |
| 2004-04-21 | 547.65 |
| 2004-04-22 | 564.16 |
| 2004-04-23 | 560.53 |
| 2004-04-26 | 559.09 |
| 2004-04-27 | 557.67 |
| 2004-04-28 | 538.75 |
| 2004-04-29 | 531.37 |
| 2004-04-30 | 529.70 |
| 2004-05-03 | 530.34 |
| 2004-05-04 | 538.59 |
| 2004-05-05 | 536.34 |
| 2004-05-06 | 528.65 |
| 2004-05-07 | 510.41 |
| 2004-05-10 | 506.93 |
| 2004-05-11 | 514.59 |
| 2004-05-12 | 513.19 |
| 2004-05-13 | 514.77 |
| 2004-05-14 | 514.47 |
| 2004-05-17 | 506.60 |
| 2004-05-18 | 515.72 |
| 2004-05-19 | 517.93 |
| 2004-05-20 | 516.02 |
| 2004-05-21 | 521.98 |
| 2004-05-24 | 526.93 |
| 2004-05-25 | 538.21 |
| 2004-05-26 | 539.23 |
| 2004-05-27 | 545.64 |
| 2004-05-28 | 544.11 |
| 2004-05-31 | . |
| 2004-06-01 | 544.13 |
| 2004-06-02 | 545.35 |
| 2004-06-03 | 534.60 |
| 2004-06-04 | 540.64 |
| 2004-06-07 | 551.14 |
| 2004-06-08 | 551.78 |
| 2004-06-09 | 543.82 |
| 2004-06-10 | 545.72 |
| 2004-06-11 | . |
| 2004-06-14 | 537.31 |
| 2004-06-15 | 543.52 |
| 2004-06-16 | 545.11 |
| 2004-06-17 | 547.92 |
| 2004-06-18 | 556.51 |
| 2004-06-21 | 555.72 |
| 2004-06-22 | 557.61 |
| 2004-06-23 | 563.96 |
| 2004-06-24 | 564.58 |
| 2004-06-25 | 566.48 |
| 2004-06-28 | 563.52 |
| 2004-06-29 | 569.57 |
| 2004-06-30 | 573.74 |
| 2004-07-01 | 565.58 |
| 2004-07-02 | 563.77 |
| 2004-07-05 | . |
| 2004-07-06 | 560.37 |
| 2004-07-07 | 566.76 |
| 2004-07-08 | 562.94 |
| 2004-07-09 | 565.36 |
| 2004-07-12 | 565.74 |
| 2004-07-13 | 565.58 |
| 2004-07-14 | 567.93 |
| 2004-07-15 | 569.07 |
| 2004-07-16 | 570.00 |
| 2004-07-19 | 567.49 |
| 2004-07-20 | 567.56 |
| 2004-07-21 | 555.95 |
| 2004-07-22 | 553.23 |
| 2004-07-23 | 548.25 |
| 2004-07-26 | 542.82 |
| 2004-07-27 | 551.16 |
| 2004-07-28 | 555.41 |
| 2004-07-29 | 564.07 |
| 2004-07-30 | 563.86 |
| 2004-08-02 | 565.45 |
| 2004-08-03 | 562.18 |
| 2004-08-04 | 561.76 |
| 2004-08-05 | 550.70 |
| 2004-08-06 | 540.45 |
| 2004-08-09 | 542.31 |
| 2004-08-10 | 551.18 |
| 2004-08-11 | 547.76 |
| 2004-08-12 | 540.14 |
| 2004-08-13 | 539.94 |
| 2004-08-16 | 555.42 |
| 2004-08-17 | 556.76 |
| 2004-08-18 | 561.64 |
| 2004-08-19 | 564.02 |
| 2004-08-20 | 569.39 |
| 2004-08-23 | 563.10 |
| 2004-08-24 | 564.28 |
| 2004-08-25 | 571.00 |
| 2004-08-26 | 573.06 |
| 2004-08-27 | 575.44 |
| 2004-08-30 | 570.10 |
| 2004-08-31 | 574.17 |
| 2004-09-01 | 576.82 |
| 2004-09-02 | 583.73 |
| 2004-09-03 | 582.21 |
| 2004-09-06 | . |
| 2004-09-07 | 587.18 |
| 2004-09-08 | 580.61 |
| 2004-09-09 | 585.36 |
| 2004-09-10 | 580.82 |
| 2004-09-13 | 580.31 |
| 2004-09-14 | 579.62 |
| 2004-09-15 | 577.46 |
| 2004-09-16 | 580.69 |
| 2004-09-17 | 579.13 |
| 2004-09-20 | 580.28 |
| 2004-09-21 | 583.77 |
| 2004-09-22 | 579.47 |
| 2004-09-23 | 575.84 |
| 2004-09-24 | 581.13 |
| 2004-09-27 | 580.63 |
| 2004-09-28 | 595.17 |
| 2004-09-29 | 598.22 |
| 2004-09-30 | 606.05 |
| 2004-10-01 | 609.96 |
| 2004-10-04 | 610.73 |
| 2004-10-05 | 612.09 |
| 2004-10-06 | 621.37 |
| 2004-10-07 | 613.23 |
| 2004-10-08 | 610.53 |
| 2004-10-11 | 608.93 |
| 2004-10-12 | 602.01 |
| 2004-10-13 | 586.23 |
| 2004-10-14 | 586.01 |
| 2004-10-15 | 591.45 |
| 2004-10-18 | 590.46 |
| 2004-10-19 | 578.09 |
| 2004-10-20 | 583.54 |
| 2004-10-21 | 588.33 |
| 2004-10-22 | 586.37 |
| 2004-10-25 | 594.45 |
| 2004-10-26 | 600.28 |
| 2004-10-27 | 603.29 |
| 2004-10-28 | 594.40 |
| 2004-10-29 | 602.30 |
| 2004-11-01 | 602.01 |
| 2004-11-02 | 599.17 |
| 2004-11-03 | 608.93 |
| 2004-11-04 | 622.43 |
| 2004-11-05 | 625.83 |
| 2004-11-08 | 624.99 |
| 2004-11-09 | 630.46 |
| 2004-11-10 | 629.23 |
| 2004-11-11 | 634.43 |
| 2004-11-12 | 643.03 |
| 2004-11-15 | 639.12 |
| 2004-11-16 | 637.74 |
| 2004-11-17 | 644.00 |
| 2004-11-18 | 643.66 |
| 2004-11-19 | 642.30 |
| 2004-11-22 | 650.25 |
| 2004-11-23 | 647.93 |
| 2004-11-24 | 653.76 |
| 2004-11-25 | . |
| 2004-11-26 | 663.16 |
| 2004-11-29 | 662.88 |
| 2004-11-30 | 658.38 |
| 2004-12-01 | 663.42 |
| 2004-12-02 | 651.94 |
| 2004-12-03 | 652.03 |
| 2004-12-06 | 648.86 |
| 2004-12-07 | 634.49 |
| 2004-12-08 | 633.59 |
| 2004-12-09 | 638.29 |
| 2004-12-10 | 637.63 |
| 2004-12-13 | 647.88 |
| 2004-12-14 | 646.83 |
| 2004-12-15 | 654.42 |
| 2004-12-16 | 650.32 |
| 2004-12-17 | 649.26 |
| 2004-12-20 | 652.87 |
| 2004-12-21 | 661.32 |
| 2004-12-22 | 660.63 |
| 2004-12-23 | 661.83 |
| 2004-12-24 | . |
| 2004-12-27 | 661.36 |
| 2004-12-28 | 665.88 |
| 2004-12-29 | 664.60 |
| 2004-12-30 | 662.21 |
| 2004-12-31 | 662.47 |
| 2005-01-03 | 654.40 |
| 2005-01-04 | 637.63 |
| 2005-01-05 | 629.22 |
| 2005-01-06 | 632.50 |
| 2005-01-07 | 632.66 |
| 2005-01-10 | 636.74 |
| 2005-01-11 | 630.59 |
| 2005-01-12 | 634.84 |
| 2005-01-13 | 633.78 |
| 2005-01-14 | 639.98 |
| 2005-01-17 | . |
| 2005-01-18 | 644.37 |
| 2005-01-19 | 640.19 |
| 2005-01-20 | 636.04 |
| 2005-01-21 | 636.11 |
| 2005-01-24 | 629.87 |
| 2005-01-25 | 631.31 |
| 2005-01-26 | 634.56 |
| 2005-01-27 | 636.84 |
#2005-01-28| 636.31
#2005-01-31| 643.75
#2005-02-01| 648.07
#2005-02-02| 653.96
#2005-02-03| 650.86
#2005-02-04| 656.78
#2005-02-07| 656.28
#2005-02-08| 655.22
#2005-02-09| 647.45
#2005-02-10| 658.12
#2005-02-11| 665.30
#2005-02-14| 666.95
#2005-02-15| 668.51
#2005-02-16| 676.61
#2005-02-17| 676.24
#2005-02-18| 682.56
#2005-02-21| .
#2005-02-22| 675.57
#2005-02-23| 683.24
#2005-02-24| 693.17
#2005-02-25| 703.77
#2005-02-28| 698.77
#2005-03-01| 696.08
#2005-03-02| 694.81
#2005-03-03| 695.59
#2005-03-04| 714.91
#2005-03-07| 708.87
#2005-03-08| 708.44
#2005-03-09| 707.76
#2005-03-10| 698.59
#2005-03-11| 702.59
#2005-03-14| 700.85
#2005-03-15| 697.73
#2005-03-16| 685.51
#2005-03-17| 693.42
#2005-03-18| 694.48
#2005-03-21| 688.75
#2005-03-22| 686.48
#2005-03-23| 676.23
#2005-03-24| 675.50
#2005-03-25| .
#2005-03-28| 670.56
#2005-03-29| 655.53
#2005-03-30| 665.34
#2005-03-31| 673.94
#2005-04-01| 672.92
#2005-04-04| 669.24
#2005-04-05| 670.66
#2005-04-06| 672.84
#2005-04-07| 677.52
#2005-04-08| 667.84
#2005-04-11| 664.79
#2005-04-12| 662.96
#2005-04-13| 644.59
#2005-04-14| 624.43
#2005-04-15| 610.13
#2005-04-18| 619.29
#2005-04-19| 631.63
#2005-04-20| 620.57
#2005-04-21| 631.19
#2005-04-22| 625.85
#2005-04-25| 632.87
#2005-04-26| 622.21
#2005-04-27| 613.02
#2005-04-28| 605.63
#2005-04-29| 619.63
#2005-05-02| 623.45
#2005-05-03| 626.66
#2005-05-04| 638.45
#2005-05-05| 637.11
#2005-05-06| 638.99
#2005-05-09| 640.79
#2005-05-10| 629.26
#2005-05-11| 628.21
#2005-05-12| 608.42
#2005-05-13| 595.97
#2005-05-16| 595.87
#2005-05-17| 604.69
#2005-05-18| 619.98
#2005-05-19| 617.83
#2005-05-20| 613.18
#2005-05-23| 618.85
#2005-05-24| 618.84
#2005-05-25| 612.58
#2005-05-26| 617.88
#2005-05-27| 621.31
#2005-05-30| .
#2005-05-31| 618.99
#2005-06-01| 629.77
#2005-06-02| 627.14
#2005-06-03| 626.05
#2005-06-06| 625.17
#2005-06-07| 625.63
#2005-06-08| 623.35
#2005-06-09| 621.83
#2005-06-10| 628.26
#2005-06-13| 632.94
#2005-06-14| 635.29
#2005-06-15| 642.86
#2005-06-16| 653.53
#2005-06-17| 652.67
#2005-06-20| 645.70
#2005-06-21| 640.85
#2005-06-22| 641.03
#2005-06-23| 628.73
#2005-06-24| 621.63
#2005-06-27| 620.26
#2005-06-28| 628.31
#2005-06-29| 629.84
#2005-06-30| 621.31
#2005-07-01| 619.86
#2005-07-04| .
#2005-07-05| 621.74
#2005-07-06| 622.66
#2005-07-07| 624.25
#2005-07-08| 635.48
#2005-07-11| 645.46
#2005-07-12| 645.73
#2005-07-13| 643.93
#2005-07-14| 641.28
#2005-07-15| 639.53
#2005-07-18| 638.80
#2005-07-19| 650.89
#2005-07-20| 660.56
#2005-07-21| 659.91
#2005-07-22| 666.01
#2005-07-25| 659.17
#2005-07-26| 650.54
#2005-07-27| 656.13
#2005-07-28| 665.36
#2005-07-29| 662.02
#2005-08-01| 663.16
#2005-08-02| 671.98
#2005-08-03| 674.76
#2005-08-04| 667.72
#2005-08-05| 662.26
#2005-08-08| 663.88
#2005-08-09| 666.64
#2005-08-10| 671.14
#2005-08-11| 679.84
#2005-08-12| 675.64
#2005-08-15| 673.79
#2005-08-16| 662.06
#2005-08-17| 656.92
#2005-08-18| 650.64
#2005-08-19| 653.59
#2005-08-22| 655.68
#2005-08-23| 646.41
#2005-08-24| 639.18
#2005-08-25| 640.76
#2005-08-26| 636.68
#2005-08-29| 641.94
#2005-08-30| 638.52
#2005-08-31| 645.72
#2005-09-01| 652.34
#2005-09-02| 649.49
#2005-09-05| .
#2005-09-06| 652.74
#2005-09-07| 656.68
#2005-09-08| 656.90
#2005-09-09| 665.31
#2005-09-12| 665.40
#2005-09-13| 657.00
#2005-09-14| 660.27
#2005-09-15| 658.13
#2005-09-16| 665.81
#2005-09-19| 662.80
#2005-09-20| 652.39
#2005-09-21| 649.16
#2005-09-22| 647.51
#2005-09-23| 650.19
#2005-09-26| 652.84
#2005-09-27| 650.38
#2005-09-28| 651.87
#2005-09-29| 658.00
#2005-09-30| 661.34
#2005-10-03| 659.54
#2005-10-04| 651.77
#2005-10-05| 632.65
#2005-10-06| 627.04
#2005-10-07| 637.23
#2005-10-10| 633.96
#2005-10-11| 634.67
#2005-10-12| 627.59
#2005-10-13| 622.75
#2005-10-14| 625.44
#2005-10-17| 632.54
#2005-10-18| 620.56
#2005-10-19| 624.95
#2005-10-20| 617.03
#2005-10-21| 625.58
#2005-10-24| 640.29
#2005-10-25| 641.70
#2005-10-26| 642.56
#2005-10-27| 633.91
#2005-10-28| 642.86
#2005-10-31| 645.40
#2005-11-01| 645.98
#2005-11-02| 655.63
#2005-11-03| 655.12
#2005-11-04| 653.81
#2005-11-07| 653.12
#2005-11-08| 649.48
#2005-11-09| 650.22
#2005-11-10| 653.00
#2005-11-11| 661.70
#2005-11-14| 656.98
#2005-11-15| 655.35
#2005-11-16| 658.47
#2005-11-17| 667.84
#2005-11-18| 668.76
#2005-11-21| 677.40
#2005-11-22| 680.50
#2005-11-23| 678.89
#2005-11-24| .
#2005-11-25| 683.75
#2005-11-28| 679.18
#2005-11-29| 685.84
#2005-11-30| 680.09
#2005-12-01| 694.92
#2005-12-02| 692.61
#2005-12-05| 695.42
#2005-12-06| 702.43
#2005-12-07| 702.20
#2005-12-08| 703.70
#2005-12-09| 699.60
#2005-12-12| 701.09
#2005-12-13| 705.79
#2005-12-14| 699.64
#2005-12-15| 697.82
#2005-12-16| 694.76
#2005-12-19| 691.76
#2005-12-20| 688.36
#2005-12-21| 699.80
#2005-12-22| 707.56
#2005-12-23| 709.65
#2005-12-26| .
#2005-12-27| 703.28
#2005-12-28| 711.18
#2005-12-29| 711.73
#2005-12-30| 705.78
#2006-01-02| .
#2006-01-03| 724.99
#2006-01-04| 731.18
#2006-01-05| 728.23
#2006-01-06| 738.39
#2006-01-09| 738.41
#2006-01-10| 736.45
#2006-01-11| 733.01
#2006-01-12| 726.35
#2006-01-13| 728.88
#2006-01-16| .
#2006-01-17| 730.59
#2006-01-18| 719.50
#2006-01-19| 732.63
#2006-01-20| 724.19
#2006-01-23| 732.84
#2006-01-24| 741.72
#2006-01-25| 745.16
#2006-01-26| 754.50
#2006-01-27| 763.71
#2006-01-30| 768.54
#2006-01-31| 772.97
#2006-02-01| 772.11
#2006-02-02| 761.99
#2006-02-03| 756.91
#2006-02-06| 769.64
#2006-02-07| 745.17
#2006-02-08| 743.94
#2006-02-09| 744.73
#2006-02-10| 738.97
#2006-02-13| 726.21
#2006-02-14| 742.21
#2006-02-15| 739.34
#2006-02-16| 749.10
#2006-02-17| 752.60
#2006-02-20| .
#2006-02-21| 757.12
#2006-02-22| 757.78
#2006-02-23| 753.68
#2006-02-24| 757.79
#2006-02-27| 750.48
#2006-02-28| 744.94
#2006-03-01| 756.31
#2006-03-02| 763.96
#2006-03-03| 765.69
#2006-03-06| 753.95
#2006-03-07| 742.04
#2006-03-08| 733.45
#2006-03-09| 730.76
#2006-03-10| 742.89
#2006-03-13| 744.03
#2006-03-14| 755.75
#2006-03-15| 764.53
#2006-03-16| 765.04
#2006-03-17| 766.08
#2006-03-20| 760.91
#2006-03-21| 752.31
#2006-03-22| 758.22
#2006-03-23| 762.58
#2006-03-24| 767.40
#2006-03-27| 771.63
#2006-03-28| 766.91
#2006-03-29| 778.96
#2006-03-30| 786.73
#2006-03-31| 780.57
#2006-04-03| 788.18
#2006-04-04| 791.37
#2006-04-05| 802.29
#2006-04-06| 808.99
#2006-04-07| 798.17
#2006-04-10| 799.16
#2006-04-11| 790.22
#2006-04-12| 794.36
#2006-04-13| 796.90
#2006-04-14| .
#2006-04-17| 807.45
#2006-04-18| 829.27
#2006-04-19| 840.95
#2006-04-20| 827.10
#2006-04-21| 839.96
#2006-04-24| 838.30
#2006-04-25| 836.37
#2006-04-26| 837.39
#2006-04-27| 821.37
#2006-04-28| 831.45
#2006-05-01| 841.81
#2006-05-02| 851.20
#2006-05-03| 848.50
#2006-05-04| 857.80
#2006-05-05| 866.32
#2006-05-08| 867.46
#2006-05-09| 881.02
#2006-05-10| 881.30
#2006-05-11| 869.39
#2006-05-12| 844.88
#2006-05-15| 821.54
#2006-05-16| 820.33
#2006-05-17| 798.97
#2006-05-18| 786.42
#2006-05-19| 785.40
#2006-05-22| 773.30
#2006-05-23| 778.15
#2006-05-24| 767.95
#2006-05-25| 790.33
#2006-05-26| 801.14
#2006-05-29| .
#2006-05-30| 785.09
#2006-05-31| 794.76
#2006-06-01| 802.29
#2006-06-02| 809.84
#2006-06-05| 784.03
#2006-06-06| 772.40
#2006-06-07| 754.14
#2006-06-08| 748.31
#2006-06-09| 743.86
#2006-06-12| 724.35
#2006-06-13| 705.10
#2006-06-14| 717.01
#2006-06-15| 746.81
#2006-06-16| 742.35
#2006-06-19| 723.08
#2006-06-20| 726.08
#2006-06-21| 745.74
#2006-06-22| 742.51
#2006-06-23| 755.43
#2006-06-26| 759.68
#2006-06-27| 748.24
#2006-06-28| 749.27
#2006-06-29| 781.05
#2006-06-30| 788.26
#2006-07-03| 796.84
#2006-07-04| .
#2006-07-05| 789.64
#2006-07-06| 792.89
#2006-07-07| 784.59
#2006-07-10| 784.84
#2006-07-11| 788.26
#2006-07-12| 782.39
#2006-07-13| 760.62
#2006-07-14| 761.90
#2006-07-17| 747.88
#2006-07-18| 749.49
#2006-07-19| 770.27
#2006-07-20| 746.28
#2006-07-21| 731.90
#2006-07-24| 744.11
#2006-07-25| 757.17
#2006-07-26| 757.81
#2006-07-27| 746.73
#2006-07-28| 760.99
#2006-07-31| 768.15
#2006-08-01| 764.52
#2006-08-02| 777.66
#2006-08-03| 777.60
#2006-08-04| 773.10
#2006-08-07| 775.83
#2006-08-08| 769.13
#2006-08-09| 770.02
#2006-08-10| 767.77
#2006-08-11| 760.04
#2006-08-14| 754.89
#2006-08-15| 767.88
#2006-08-16| 782.63
#2006-08-17| 777.59
#2006-08-18| 778.63
#2006-08-21| 784.38
#2006-08-22| 786.89
#2006-08-23| 783.28
#2006-08-24| 774.33
#2006-08-25| 777.42
#2006-08-28| 775.30
#2006-08-29| 777.09
#2006-08-30| 777.60
#2006-08-31| 783.00
#2006-09-01| 792.15
#2006-09-04| .
#2006-09-05| 800.01
#2006-09-06| 789.63
#2006-09-07| 777.86
#2006-09-08| 774.32
#2006-09-11| 745.41
#2006-09-12| 750.39
#2006-09-13| 759.00
#2006-09-14| 750.29
#2006-09-15| 751.49
#2006-09-18| 762.72
#2006-09-19| 752.05
#2006-09-20| 752.11
#2006-09-21| 750.11
#2006-09-22| 747.70
#2006-09-25| 747.44
#2006-09-26| 763.37
#2006-09-27| 767.77
#2006-09-28| 769.17
#2006-09-29| 763.90
#2006-10-02| 762.15
#2006-10-03| 744.78
#2006-10-04| 747.18
#2006-10-05| 763.80
#2006-10-06| 765.21
#2006-10-09| 770.85
#2006-10-10| 776.44
#2006-10-11| 767.90
#2006-10-12| 781.53
#2006-10-13| 791.92
#2006-10-16| 801.59
#2006-10-17| 795.31
#2006-10-18| 793.38
#2006-10-19| 804.26
#2006-10-20| 798.80
#2006-10-23| 800.72
#2006-10-24| 808.95
#2006-10-25| 815.72
#2006-10-26| 818.55
#2006-10-27| 817.35
#2006-10-30| 819.82
#2006-10-31| 821.18
#2006-11-01| 812.51
#2006-11-02| 816.85
#2006-11-03| 820.14
#2006-11-06| 827.67
#2006-11-07| 827.24
#2006-11-08| 827.48
#2006-11-09| 835.84
#2006-11-10| 826.23
#2006-11-13| 828.46
#2006-11-14| 825.45
#2006-11-15| 828.52
#2006-11-16| 820.68
#2006-11-17| 821.48
#2006-11-20| 829.84
#2006-11-21| 840.51
#2006-11-22| 848.72
#2006-11-23| .
#2006-11-24| 855.82
#2006-11-27| 844.89
#2006-11-28| 845.87
#2006-11-29| 858.58
#2006-11-30| 865.93
#2006-12-01| 862.38
#2006-12-04| 874.20
#2006-12-05| 875.74
#2006-12-06| 873.12
#2006-12-07| 876.07
#2006-12-08| 874.96
#2006-12-11| 874.40
#2006-12-12| 863.14
#2006-12-13| 866.34
#2006-12-14| 871.76
#2006-12-15| 870.34
#2006-12-18| 860.51
#2006-12-19| 867.47
#2006-12-20| 863.76
#2006-12-21| 849.91
#2006-12-22| 846.69
#2006-12-25| .
#2006-12-26| 851.80
#2006-12-27| 865.29
#2006-12-28| 865.03
#2006-12-29| 860.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 847.59
#2007-01-04| 836.04
#2007-01-05| 829.36
#2007-01-08| 831.87
#2007-01-09| 828.59
#2007-01-10| 832.63
#2007-01-11| 842.55
#2007-01-12| 856.72
#2007-01-15| .
#2007-01-16| 854.81
#2007-01-17| 856.14
#2007-01-18| 849.48
#2007-01-19| 861.83
#2007-01-22| 854.42
#2007-01-23| 870.87
#2007-01-24| 881.20
#2007-01-25| 875.39
#2007-01-26| 876.80
#2007-01-29| 874.71
#2007-01-30| 879.95
#2007-01-31| 888.90
#2007-02-01| 899.19
#2007-02-02| 893.03
#2007-02-05| 889.38
#2007-02-06| 896.21
#2007-02-07| 894.54
#2007-02-08| 895.70
#2007-02-09| 892.90
#2007-02-12| 892.22
#2007-02-13| 910.21
#2007-02-14| 914.97
#2007-02-15| 921.03
#2007-02-16| 923.37
#2007-02-19| .
#2007-02-20| 925.46
#2007-02-21| 937.57
#2007-02-22| 937.20
#2007-02-23| 939.87
#2007-02-26| 943.90
#2007-02-27| 899.22
#2007-02-28| 903.96
#2007-03-01| 895.71
#2007-03-02| 876.55
#2007-03-05| 861.08
#2007-03-06| 883.04
#2007-03-07| 883.41
#2007-03-08| 891.37
#2007-03-09| 894.89
#2007-03-12| 901.35
#2007-03-13| 875.80
#2007-03-14| 881.75
#2007-03-15| 893.95
#2007-03-16| 887.46
#2007-03-19| 900.09
#2007-03-20| 905.21
#2007-03-21| 920.09
#2007-03-22| 919.85
#2007-03-23| 923.48
#2007-03-26| 931.39
#2007-03-27| 920.31
#2007-03-28| 913.98
#2007-03-29| 916.67
#2007-03-30| 916.61
#2007-04-02| 921.04
#2007-04-03| 932.87
#2007-04-04| 939.81
#2007-04-05| 942.01
#2007-04-06| .
#2007-04-09| 952.31
#2007-04-10| 947.97
#2007-04-11| 941.04
#2007-04-12| 950.04
#2007-04-13| 959.04
#2007-04-16| 973.25
#2007-04-17| 967.11
#2007-04-18| 961.00
#2007-04-19| 951.84
#2007-04-20| 962.79
#2007-04-23| 963.73
#2007-04-24| 958.79
#2007-04-25| 972.53
#2007-04-26| 965.51
#2007-04-27| 966.00
#2007-04-30| 949.63
#2007-05-01| 943.18
#2007-05-02| 959.86
#2007-05-03| 971.97
#2007-05-04| 975.70
#2007-05-07| 987.05
#2007-05-08| 985.94
#2007-05-09| 994.28
#2007-05-10| 977.60
#2007-05-11| 988.81
#2007-05-14| 980.57
#2007-05-15| 985.44
#2007-05-16| 984.09
#2007-05-17| 984.87
#2007-05-18| 994.80
#2007-05-21| 997.86
#2007-05-22| 992.63
#2007-05-23| 994.71
#2007-05-24| 973.81
#2007-05-25| 988.43
#2007-05-28| .
#2007-05-29| 987.30
#2007-05-30| 999.60
#2007-05-31|1008.54
#2007-06-01|1021.98
#2007-06-04|1024.54
#2007-06-05|1021.92
#2007-06-06|1006.75
#2007-06-07| 983.08
#2007-06-08| 996.67
#2007-06-11| 994.04
#2007-06-12| 980.55
#2007-06-13|1000.03
#2007-06-14|1010.39
#2007-06-15|1025.24
#2007-06-18|1023.16
#2007-06-19|1030.20
#2007-06-20|1014.59
#2007-06-21|1024.11
#2007-06-22|1017.66
#2007-06-25|1004.65
#2007-06-26| 988.03
#2007-06-27| 993.80
#2007-06-28| 997.91
#2007-06-29|1005.35
#2007-07-02|1020.73
#2007-07-03|1022.54
#2007-07-04| .
#2007-07-05|1031.53
#2007-07-06|1044.64
#2007-07-09|1051.87
#2007-07-10|1036.75
#2007-07-11|1043.33
#2007-07-12|1070.30
#2007-07-13|1081.63
#2007-07-16|1070.37
#2007-07-17|1075.36
#2007-07-18|1085.59
#2007-07-19|1090.76
#2007-07-20|1080.24
#2007-07-23|1077.27
#2007-07-24|1047.26
#2007-07-25|1035.33
#2007-07-26| 999.93
#2007-07-27| 982.84
#2007-07-30|1003.76
#2007-07-31| 997.79
#2007-08-01| 992.61
#2007-08-02| 995.90
#2007-08-03| 973.26
#2007-08-06| 978.02
#2007-08-07| 981.44
#2007-08-08|1004.92
#2007-08-09| 972.59
#2007-08-10| 975.71
#2007-08-13| 975.24
#2007-08-14| 948.22
#2007-08-15| 913.42
#2007-08-16| 891.08
#2007-08-17| 911.75
#2007-08-20| 926.11
#2007-08-21| 934.32
#2007-08-22| 965.31
#2007-08-23| 960.10
#2007-08-24| 979.44
#2007-08-27| 971.37
#2007-08-28| 940.49
#2007-08-29| 964.64
#2007-08-30| 962.67
#2007-08-31| 981.83
#2007-09-03| .
#2007-09-04| 995.34
#2007-09-05| 986.64
#2007-09-06|1005.61
#2007-09-07| 986.71
#2007-09-10| 976.54
#2007-09-11| 995.06
#2007-09-12| 995.71
#2007-09-13|1005.57
#2007-09-14|1011.89
#2007-09-17|1010.72
#2007-09-18|1047.97
#2007-09-19|1060.48
#2007-09-20|1071.04
#2007-09-21|1078.73
#2007-09-24|1074.76
#2007-09-25|1072.47
#2007-09-26|1078.87
#2007-09-27|1092.25
#2007-09-28|1093.20
#2007-10-01|1110.52
#2007-10-02|1095.68
#2007-10-03|1080.04
#2007-10-04|1084.65
#2007-10-05|1106.98
#2007-10-08|1101.91
#2007-10-09|1126.98
#2007-10-10|1128.95
#2007-10-11|1126.70
#2007-10-12|1139.58
#2007-10-15|1135.82
#2007-10-16|1120.07
#2007-10-17|1115.17
#2007-10-18|1132.12
#2007-10-19|1107.29
#2007-10-22|1095.06
#2007-10-23|1118.79
#2007-10-24|1122.67
#2007-10-25|1134.91
#2007-10-26|1159.64
#2007-10-29|1178.21
#2007-10-30|1151.42
#2007-10-31|1179.12
#2007-11-01|1138.20
#2007-11-02|1154.64
#2007-11-05|1142.50
#2007-11-06|1173.32
#2007-11-07|1146.09
#2007-11-08|1149.80
#2007-11-09|1124.41
#2007-11-12|1060.88
#2007-11-13|1085.85
#2007-11-14|1099.64
#2007-11-15|1062.70
#2007-11-16|1067.78
#2007-11-19|1028.59
#2007-11-20|1050.68
#2007-11-21|1027.66
#2007-11-22| .
#2007-11-23|1052.76
#2007-11-26|1032.57
#2007-11-27|1037.44
#2007-11-28|1080.27
#2007-11-29|1083.84
#2007-11-30|1088.00
#2007-12-03|1087.81
#2007-12-04|1079.28
#2007-12-05|1094.35
#2007-12-06|1116.92
#2007-12-07|1126.13
#2007-12-10|1140.28
#2007-12-11|1099.27
#2007-12-12|1114.48
#2007-12-13|1107.10
#2007-12-14|1089.49
#2007-12-17|1058.72
#2007-12-18|1064.33
#2007-12-19|1066.41
#2007-12-20|1087.60
#2007-12-21|1118.51
#2007-12-24|1131.31
#2007-12-25| .
#2007-12-26|1139.23
#2007-12-27|1130.66
#2007-12-28|1140.94
#2007-12-31|1130.81
#2008-01-01| .
#2008-01-02|1136.37
#2008-01-03|1151.58
#2008-01-04|1119.48
#2008-01-07|1103.53
#2008-01-08|1098.98
#2008-01-09|1099.44
#2008-01-10|1110.99
#2008-01-11|1105.85
#2008-01-14|1141.39
#2008-01-15|1102.90
#2008-01-16|1058.97
#2008-01-17|1005.45
#2008-01-18|1013.47
#2008-01-21| .
#2008-01-22|1010.24
#2008-01-23|1008.49
#2008-01-24|1052.31
#2008-01-25|1064.33
#2008-01-28|1087.41
#2008-01-29|1088.86
#2008-01-30|1085.15
#2008-01-31|1091.26
#2008-02-01|1115.25
#2008-02-04|1106.93
#2008-02-05|1065.20
#2008-02-06|1061.75
#2008-02-07|1065.54
#2008-02-08|1090.12
#2008-02-11|1108.72
#2008-02-12|1103.80
#2008-02-13|1118.64
#2008-02-14|1114.65
#2008-02-15|1111.49
#2008-02-18| .
#2008-02-19|1143.32
#2008-02-20|1155.79
#2008-02-21|1146.59
#2008-02-22|1150.00
#2008-02-25|1182.74
#2008-02-26|1186.73
#2008-02-27|1193.50
#2008-02-28|1204.91
#2008-02-29|1166.13
#2008-03-03|1179.71
#2008-03-04|1153.95
#2008-03-05|1183.62
#2008-03-06|1170.09
#2008-03-07|1132.20
#2008-03-10|1083.47
#2008-03-11|1144.32
#2008-03-12|1142.15
#2008-03-13|1172.25
#2008-03-14|1159.49
#2008-03-17|1126.30
#2008-03-18|1147.84
#2008-03-19|1071.59
#2008-03-20|1055.23
#2008-03-21| .
#2008-03-24|1080.85
#2008-03-25|1117.26
#2008-03-26|1127.99
#2008-03-27|1116.82
#2008-03-28|1111.78
#2008-03-31|1101.78
#2008-04-01|1110.05
#2008-04-02|1128.48
#2008-04-03|1149.32
#2008-04-04|1176.10
#2008-04-07|1176.27
#2008-04-08|1181.95
#2008-04-09|1176.80
#2008-04-10|1185.79
#2008-04-11|1167.59
#2008-04-14|1170.90
#2008-04-15|1181.42
#2008-04-16|1240.83
#2008-04-17|1227.32
#2008-04-18|1236.61
#2008-04-21|1243.30
#2008-04-22|1229.78
#2008-04-23|1200.04
#2008-04-24|1171.14
#2008-04-25|1206.57
#2008-04-28|1185.29
#2008-04-29|1141.90
#2008-04-30|1157.74
#2008-05-01|1146.61
#2008-05-02|1167.04
#2008-05-05|1191.79
#2008-05-06|1210.43
#2008-05-07|1198.73
#2008-05-08|1227.39
#2008-05-09|1213.36
#2008-05-12|1224.44
#2008-05-13|1230.00
#2008-05-14|1226.07
#2008-05-15|1253.19
#2008-05-16|1275.17
#2008-05-19|1270.57
#2008-05-20|1279.81
#2008-05-21|1249.34
#2008-05-22|1247.85
#2008-05-23|1231.45
#2008-05-26| .
#2008-05-27|1213.26
#2008-05-28|1247.58
#2008-05-29|1229.24
#2008-05-30|1245.74
#2008-06-02|1248.97
#2008-06-03|1248.08
#2008-06-04|1233.42
#2008-06-05|1273.94
#2008-06-06|1262.70
#2008-06-09|1276.71
#2008-06-10|1249.30
#2008-06-11|1243.87
#2008-06-12|1232.83
#2008-06-13|1261.18
#2008-06-16|1270.82
#2008-06-17|1283.92
#2008-06-18|1286.02
#2008-06-19|1278.14
#2008-06-20|1261.77
#2008-06-23|1280.72
#2008-06-24|1252.52
#2008-06-25|1249.15
#2008-06-26|1236.63
#2008-06-27|1256.03
#2008-06-30|1261.45
#2008-07-01|1249.85
#2008-07-02|1177.50
#2008-07-03|1176.84
#2008-07-04| .
#2008-07-07|1166.22
#2008-07-08|1157.78
#2008-07-09|1159.83
#2008-07-10|1191.31
#2008-07-11|1204.89
#2008-07-14|1217.74
#2008-07-15|1193.47
#2008-07-16|1188.03
#2008-07-17|1163.87
#2008-07-18|1154.47
#2008-07-21|1189.81
#2008-07-22|1168.77
#2008-07-23|1126.84
#2008-07-24|1102.77
#2008-07-25|1121.98
#2008-07-28|1118.84
#2008-07-29|1129.52
#2008-07-30|1171.29
#2008-07-31|1144.51
#2008-08-01|1115.89
#2008-08-04|1075.27
#2008-08-05|1048.70
#2008-08-06|1071.21
#2008-08-07|1055.89
#2008-08-08|1041.48
#2008-08-11|1017.72
#2008-08-12|1027.30
#2008-08-13|1067.76
#2008-08-14|1054.34
#2008-08-15|1031.00
#2008-08-18|1032.98
#2008-08-19|1040.46
#2008-08-20|1062.77
#2008-08-21|1089.67
#2008-08-22|1076.47
#2008-08-25|1055.64
#2008-08-26|1061.92
#2008-08-27|1077.82
#2008-08-28|1085.06
#2008-08-29|1073.82
#2008-09-01| .
#2008-09-02|1023.21
#2008-09-03|1003.19
#2008-09-04| 965.61
#2008-09-05| 980.24
#2008-09-08| 954.46
#2008-09-09| 890.62
#2008-09-10| 916.31
#2008-09-11| 929.73
#2008-09-12| 979.23
#2008-09-15| 917.44
#2008-09-16| 941.08
#2008-09-17| 920.30
#2008-09-18| 931.98
#2008-09-19|1006.14
#2008-09-22|1002.39
#2008-09-23| 961.82
#2008-09-24| 956.11
#2008-09-25| 943.17
#2008-09-26| 909.50
#2008-09-29| 830.28
#2008-09-30| 848.57
#2008-10-01| 833.92
#2008-10-02| 731.20
#2008-10-03| 733.36
#2008-10-06| 691.78
#2008-10-07| 659.41
#2008-10-08| 690.13
#2008-10-09| 644.72
#2008-10-10| 602.47
#2008-10-13| 668.10
#2008-10-14| 667.01
#2008-10-15| 581.66
#2008-10-16| 589.97
#2008-10-17| 590.65
#2008-10-20| 644.22
#2008-10-21| 599.53
#2008-10-22| 534.71
#2008-10-23| 524.11
#2008-10-24| 517.18
#2008-10-27| 476.44
#2008-10-28| 528.10
#2008-10-29| 566.63
#2008-10-30| 592.69
#2008-10-31| 591.55
#2008-11-03| 590.81
#2008-11-04| 635.32
#2008-11-05| 600.90
#2008-11-06| 556.62
#2008-11-07| 575.61
#2008-11-10| 579.91
#2008-11-11| 549.79
#2008-11-12| 501.16
#2008-11-13| 549.89
#2008-11-14| 519.41
#2008-11-17| 501.98
#2008-11-18| 497.02
#2008-11-19| 460.22
#2008-11-20| 415.70
#2008-11-21| 467.36
#2008-11-24| 498.75
#2008-11-25| 505.28
#2008-11-26| 532.97
#2008-11-27| .
#2008-11-28| 542.70
#2008-12-01| 477.37
#2008-12-02| 498.53
#2008-12-03| 487.82
#2008-12-04| 471.31
#2008-12-05| 477.66
#2008-12-08| 525.78
#2008-12-09| 523.78
#2008-12-10| 558.88
#2008-12-11| 542.18
#2008-12-12| 553.51
#2008-12-15| 556.45
#2008-12-16| 591.49
#2008-12-17| 602.01
#2008-12-18| 565.98
#2008-12-19| 563.16
#2008-12-22| 540.11
#2008-12-23| 546.09
#2008-12-24| 543.18
#2008-12-25| .
#2008-12-26| 550.63
#2008-12-29| 560.33
#2008-12-30| 570.54
#2008-12-31| 579.30
#2009-01-01| .
#2009-01-02| 604.99
#2009-01-05| 605.84
#2009-01-06| 624.03
#2009-01-07| 587.68
#2009-01-08| 603.14
#2009-01-09| 590.38
#2009-01-12| 557.43
#2009-01-13| 563.34
#2009-01-14| 534.47
#2009-01-15| 548.07
#2009-01-16| 563.18
#2009-01-19| .
#2009-01-20| 540.31
#2009-01-21| 556.82
#2009-01-22| 548.57
#2009-01-23| 569.43
#2009-01-26| 566.32
#2009-01-27| 566.23
#2009-01-28| 579.92
#2009-01-29| 573.51
#2009-01-30| 552.97
#2009-02-02| 544.19
#2009-02-03| 550.77
#2009-02-04| 563.80
#2009-02-05| 581.90
#2009-02-06| 597.74
#2009-02-09| 595.44
#2009-02-10| 577.62
#2009-02-11| 581.35
#2009-02-12| 588.10
#2009-02-13| 582.72
#2009-02-16| .
#2009-02-17| 558.83
#2009-02-18| 558.56
#2009-02-19| 549.14
#2009-02-20| 549.54
#2009-02-23| 520.00
#2009-02-24| 523.49
#2009-02-25| 512.49
#2009-02-26| 517.62
#2009-02-27| 512.00
#2009-03-02| 470.96
#2009-03-03| 478.78
#2009-03-04| 491.37
#2009-03-05| 483.42
#2009-03-06| 483.96
#2009-03-09| 477.84
#2009-03-10| 495.32
#2009-03-11| 508.73
#2009-03-12| 519.05
#2009-03-13| 525.28
#2009-03-16| 525.36
#2009-03-17| 526.65
#2009-03-18| 547.65
#2009-03-19| 573.91
#2009-03-20| 562.47
#2009-03-23| 588.67
#2009-03-24| 587.75
#2009-03-25| 595.32
#2009-03-26| 611.48
#2009-03-27| 595.16
#2009-03-30| 571.89
#2009-03-31| 576.93
#2009-04-01| 596.55
#2009-04-02| 605.98
#2009-04-03| 605.64
#2009-04-06| 590.53
#2009-04-07| 575.07
#2009-04-08| 583.49
#2009-04-09| 603.32
#2009-04-10| .
#2009-04-13| 612.66
#2009-04-14| 608.09
#2009-04-15| 613.09
#2009-04-16| 609.24
#2009-04-17| 603.52
#2009-04-20| 582.44
#2009-04-21| 590.03
#2009-04-22| 595.82
#2009-04-23| 600.40
#2009-04-24| 630.22
#2009-04-27| 617.31
#2009-04-28| 608.10
#2009-04-29| 627.84
#2009-04-30| 635.56
#2009-05-01| 646.43
#2009-05-04| 687.10
#2009-05-05| 681.69
#2009-05-06| 693.02
#2009-05-07| 679.10
#2009-05-08| 698.59
#2009-05-11| 686.57
#2009-05-12| 697.31
#2009-05-13| 667.35
#2009-05-14| 677.49
#2009-05-15| 673.58
#2009-05-18| 693.50
#2009-05-19| 710.01
#2009-05-20| 724.98
#2009-05-21| 707.19
#2009-05-22| 718.58
#2009-05-25| .
#2009-05-26| 728.69
#2009-05-27| 717.41
#2009-05-28| 733.67
#2009-05-29| 749.73
#2009-06-01| 770.21
#2009-06-02| 777.78
#2009-06-03| 742.21
#2009-06-04| 761.40
#2009-06-05| 751.82
#2009-06-08| 740.73
#2009-06-09| 756.35
#2009-06-10| 755.79
#2009-06-11| 767.79
#2009-06-12| 749.80
#2009-06-15| 718.93
#2009-06-16| 708.19
#2009-06-17| 689.94
#2009-06-18| 692.58
#2009-06-19| 699.61
#2009-06-22| 650.78
#2009-06-23| 668.38
#2009-06-24| 682.53
#2009-06-25| 700.49
#2009-06-26| 700.57
#2009-06-29| 702.34
#2009-06-30| 690.21
#2009-07-01| 694.74
#2009-07-02| 683.21
#2009-07-03| .
#2009-07-06| 666.61
#2009-07-07| 655.09
#2009-07-08| 643.07
#2009-07-09| 652.83
#2009-07-10| 645.86
#2009-07-13| 659.68
#2009-07-14| 669.13
#2009-07-15| 699.30
#2009-07-16| 715.08
#2009-07-17| 721.08
#2009-07-20| 740.79
#2009-07-21| 740.28
#2009-07-22| 737.74
#2009-07-23| 761.37
#2009-07-24| 767.48
#2009-07-27| 769.23
#2009-07-28| 753.73
#2009-07-29| 736.79
#2009-07-30| 761.77
#2009-07-31| 775.23
#2009-08-03| 798.96
#2009-08-04| 807.91
#2009-08-05| 811.44
#2009-08-06| 804.17
#2009-08-07| 803.64
#2009-08-10| 792.48
#2009-08-11| 782.57
#2009-08-12| 790.51
#2009-08-13| 813.60
#2009-08-14| 797.41
#2009-08-17| 758.35
#2009-08-18| 772.77
#2009-08-19| 778.20
#2009-08-20| 784.02
#2009-08-21| 805.23
#2009-08-24| 801.69
#2009-08-25| 798.07
#2009-08-26| 788.31
#2009-08-27| 789.20
#2009-08-28| 801.97
#2009-08-31| 781.06
#2009-09-01| 767.04
#2009-09-02| 785.18
#2009-09-03| 806.56
#2009-09-04| 816.83
#2009-09-07| .
#2009-09-08| 832.63
#2009-09-09| 827.72
#2009-09-10| 842.91
#2009-09-11| 848.42
#2009-09-14| 851.39
#2009-09-15| 874.26
#2009-09-16| 892.51
#2009-09-17| 886.73
#2009-09-18| 877.01
#2009-09-21| 868.26
#2009-09-22| 888.50
#2009-09-23| 868.86
#2009-09-24| 846.12
#2009-09-25| 834.76
#2009-09-28| 848.32
#2009-09-29| 853.47
#2009-09-30| 854.65
#2009-10-01| 820.27
#2009-10-02| 812.84
#2009-10-05| 833.78
#2009-10-06| 864.23
#2009-10-07| 871.17
#2009-10-08| 890.51
#2009-10-09| 891.75
#2009-10-12| 896.04
#2009-10-13| 900.88
#2009-10-14| 914.53
#2009-10-15| 911.91
#2009-10-16| 905.62
#2009-10-19| 919.64
#2009-10-20| 908.63
#2009-10-21| 904.64
#2009-10-22| 909.81
#2009-10-23| 891.88
#2009-10-26| 868.24
#2009-10-27| 855.83
#2009-10-28| 817.61
#2009-10-29| 853.51
#2009-10-30| 822.74
#2009-11-02| 828.49
#2009-11-03| 853.06
#2009-11-04| 857.79
#2009-11-05| 876.94
#2009-11-06| 881.84
#2009-11-09| 912.54
#2009-11-10| 909.62
#2009-11-11| 919.07
#2009-11-12| 906.11
#2009-11-13| 916.14
#2009-11-16| 940.38
#2009-11-17| 947.78
#2009-11-18| 949.35
#2009-11-19| 936.60
#2009-11-20| 933.65
#2009-11-23| 943.60
#2009-11-24| 935.84
#2009-11-25| 955.62
#2009-11-26| .
#2009-11-27| 926.99
#2009-11-30| 930.52
#2009-12-01| 961.23
#2009-12-02| 980.67
#2009-12-03| 959.77
#2009-12-04| 935.90
#2009-12-07| 932.89
#2009-12-08| 910.58
#2009-12-09| 927.69
#2009-12-10| 928.05
#2009-12-11| 923.75
#2009-12-14| 934.52
#2009-12-15| 927.33
#2009-12-16| 939.22
#2009-12-17| 907.52
#2009-12-18| 906.91
#2009-12-21| 918.32
#2009-12-22| 925.17
#2009-12-23| 946.30
#2009-12-24| 953.17
#2009-12-25| .
#2009-12-28| 954.99
#2009-12-29| 945.93
#2009-12-30| 942.51
#2009-12-31| 935.57
#2010-01-01| .
#2010-01-04| 969.17
#2010-01-05| 978.95
#2010-01-06| 999.05
#2010-01-07| 996.63
#2010-01-08|1009.79
#2010-01-11|1012.98
#2010-01-12| 986.81
#2010-01-13| 994.68
#2010-01-14| 987.90
#2010-01-15| 975.03
#2010-01-18| .
#2010-01-19| 989.63
#2010-01-20| 965.23
#2010-01-21| 924.72
#2010-01-22| 908.64
#2010-01-25| 908.72
#2010-01-26| 902.15
#2010-01-27| 891.61
#2010-01-28| 878.61
#2010-01-29| 852.83
#2010-02-01| 889.60
#2010-02-02| 896.28
#2010-02-03| 889.53
#2010-02-04| 844.65
#2010-02-05| 865.25
#2010-02-08| 848.87
#2010-02-09| 875.71
#2010-02-10| 871.98
#2010-02-11| 898.56
#2010-02-12| 900.66
#2010-02-15| .
#2010-02-16| 926.18
#2010-02-17| 926.42
#2010-02-18| 938.38
#2010-02-19| 937.75
#2010-02-22| 933.80
#2010-02-23| 910.29
#2010-02-24| 908.20
#2010-02-25| 914.99
#2010-02-26| 919.45
#2010-03-01| 937.86
#2010-03-02| 956.24
#2010-03-03| 965.37
#2010-03-04| 958.89
#2010-03-05| 979.84
#2010-03-08| 975.02
#2010-03-09| 970.24
#2010-03-10| 971.57
#2010-03-11| 971.45
#2010-03-12| 984.38
#2010-03-15| 975.91
#2010-03-16| 993.86
#2010-03-17| 998.21
#2010-03-18| 986.55
#2010-03-19| 971.76
#2010-03-22| 978.34
#2010-03-23| 989.14
#2010-03-24| 977.36
#2010-03-25| 961.76
#2010-03-26| 968.05
#2010-03-29| 982.65
#2010-03-30| 979.44
#2010-03-31| 979.16
#2010-04-01| 998.24
#2010-04-02| .
#2010-04-05|1012.68
#2010-04-06|1014.77
#2010-04-07|1016.21
#2010-04-08|1014.84
#2010-04-09|1022.43
#2010-04-12|1017.90
#2010-04-13|1009.97
#2010-04-14|1020.98
#2010-04-15|1018.26
#2010-04-16| 992.65
#2010-04-19| 988.71
#2010-04-20| 995.27
#2010-04-21| 997.34
#2010-04-22|1004.44
#2010-04-23|1017.65
#2010-04-26|1019.43
#2010-04-27| 996.84
#2010-04-28|1006.98
#2010-04-29|1017.15
#2010-04-30|1005.31
#2010-05-03| 999.01
#2010-05-04| 967.04
#2010-05-05| 957.88
#2010-05-06| 942.67
#2010-05-07| 921.70
#2010-05-10| 967.73
#2010-05-11| 972.34
#2010-05-12| 995.26
#2010-05-13| 982.86
#2010-05-14| 963.03
#2010-05-17| 944.10
#2010-05-18| 935.25
#2010-05-19| 910.16
#2010-05-20| 868.83
#2010-05-21| 888.62
#2010-05-24| 880.89
#2010-05-25| 891.26
#2010-05-26| 896.10
#2010-05-27| 934.02
#2010-05-28| 921.23
#2010-05-31| .
#2010-06-01| 898.49
#2010-06-02| 921.76
#2010-06-03| 911.47
#2010-06-04| 878.63
#2010-06-07| 869.72
#2010-06-08| 881.76
#2010-06-09| 883.42
#2010-06-10| 910.18
#2010-06-11| 919.22
#2010-06-14| 914.57
#2010-06-15| 936.17
#2010-06-16| 938.53
#2010-06-17| 939.41
#2010-06-18| 948.32
#2010-06-21| 947.20
#2010-06-22| 929.05
#2010-06-23| 926.36
#2010-06-24| 907.90
#2010-06-25| 925.81
#2010-06-28| 915.99
#2010-06-29| 877.46
#2010-06-30| 867.66
#2010-07-01| 863.19
#2010-07-02| 847.86
#2010-07-05| .
#2010-07-06| 846.78
#2010-07-07| 876.68
#2010-07-08| 887.08
#2010-07-09| 909.41
#2010-07-12| 896.73
#2010-07-13| 911.70
#2010-07-14| 908.28
#2010-07-15| 907.65
#2010-07-16| 879.68
#2010-07-19| 874.79
#2010-07-20| 895.62
#2010-07-21| 897.45
#2010-07-22| 921.94
#2010-07-23| 934.23
#2010-07-26| 938.31
#2010-07-27| 924.49
#2010-07-28| 922.17
#2010-07-29| 928.80
#2010-07-30| 935.21
#2010-08-02| 955.00
#2010-08-03| 948.45
#2010-08-04| 964.74
#2010-08-05| 966.74
#2010-08-06| 967.20
#2010-08-09| 971.85
#2010-08-10| 960.08
#2010-08-11| 928.72
#2010-08-12| 936.68
#2010-08-13| 935.09
#2010-08-16| 940.82
#2010-08-17| 974.50
#2010-08-18| 984.33
#2010-08-19| 970.20
#2010-08-20| 962.11
#2010-08-23| 953.83
#2010-08-24| 933.62
#2010-08-25| 939.27
#2010-08-26| 945.78
#2010-08-27| 966.62
#2010-08-30| 960.37
#2010-08-31| 967.44
#2010-09-01| 988.04
#2010-09-02| 998.56
#2010-09-03|1007.00
#2010-09-06| .
#2010-09-07|1003.59
#2010-09-08|1007.35
#2010-09-09| 998.69
#2010-09-10|1004.77
#2010-09-13|1017.67
#2010-09-14|1025.91
#2010-09-15|1021.45
#2010-09-16|1032.42
#2010-09-17|1030.16
#2010-09-20|1041.97
#2010-09-21|1037.44
#2010-09-22|1045.11
#2010-09-23|1034.34
#2010-09-24|1053.92
#2010-09-27|1052.13
#2010-09-28|1061.20
#2010-09-29|1060.20
#2010-09-30|1054.40
#2010-10-01|1064.29
#2010-10-04|1050.55
#2010-10-05|1080.71
#2010-10-06|1092.04
#2010-10-07|1077.66
#2010-10-08|1098.60
#2010-10-11|1099.95
#2010-10-12|1103.38
#2010-10-13|1125.26
#2010-10-14|1117.95
#2010-10-15|1110.97
#2010-10-18|1109.16
#2010-10-19|1071.72
#2010-10-20|1095.08
#2010-10-21|1091.99
#2010-10-22|1088.79
#2010-10-25|1109.84
#2010-10-26|1110.86
#2010-10-27|1094.89
#2010-10-28|1103.55
#2010-10-29|1117.51
#2010-11-01|1120.43
#2010-11-02|1129.06
#2010-11-03|1125.39
#2010-11-04|1162.10
#2010-11-05|1170.26
#2010-11-08|1187.48
#2010-11-09|1166.27
#2010-11-10|1172.22
#2010-11-11|1184.16
#2010-11-12|1154.84
#2010-11-15|1144.19
#2010-11-16|1111.69
#2010-11-17|1118.42
#2010-11-18|1143.69
#2010-11-19|1152.59
#2010-11-22|1158.99
#2010-11-23|1143.38
#2010-11-24|1163.43
#2010-11-25| .
#2010-11-26|1151.18
#2010-11-29|1150.93
#2010-11-30|1159.77
#2010-12-01|1188.09
#2010-12-02|1207.47
#2010-12-03|1223.03
#2010-12-06|1234.78
#2010-12-07|1226.11
#2010-12-08|1205.35
#2010-12-09|1211.82
#2010-12-10|1222.17
#2010-12-13|1228.57
#2010-12-14|1224.72
#2010-12-15|1214.26
#2010-12-16|1212.38
#2010-12-17|1219.67
#2010-12-20|1221.80
#2010-12-21|1236.98
#2010-12-22|1231.19
#2010-12-23|1237.06
#2010-12-24| .
#2010-12-27|1238.07
#2010-12-28|1244.37
#2010-12-29|1259.34
#2010-12-30|1259.13
#2010-12-31|1266.55
#2011-01-03|1276.92
#2011-01-04|1256.98
#2011-01-05|1257.91
#2011-01-06|1244.35
#2011-01-07|1242.72
#2011-01-10|1242.35
#2011-01-11|1261.33
#2011-01-12|1274.73
#2011-01-13|1257.20
#2011-01-14|1246.84
#2011-01-17| .
#2011-01-18|1260.29
#2011-01-19|1233.20
#2011-01-20|1206.10
#2011-01-21|1199.28
#2011-01-24|1209.28
#2011-01-25|1203.76
#2011-01-26|1240.07
#2011-01-27|1225.65
#2011-01-28|1222.53
#2011-01-31|1234.21
#2011-02-01|1270.97
#2011-02-02|1269.75
#2011-02-03|1280.63
#2011-02-04|1275.62
#2011-02-07|1282.56
#2011-02-08|1294.35
#2011-02-09|1272.91
#2011-02-10|1276.50
#2011-02-11|1278.76
#2011-02-14|1299.41
#2011-02-15|1294.77
#2011-02-16|1306.17
#2011-02-17|1314.40
#2011-02-18|1302.87
#2011-02-21| .
#2011-02-22|1261.45
#2011-02-23|1258.80
#2011-02-24|1249.65
#2011-02-25|1276.76
#2011-02-28|1292.07
#2011-03-01|1284.44
#2011-03-02|1287.92
#2011-03-03|1302.97
#2011-03-04|1302.64
#2011-03-07|1280.97
#2011-03-08|1280.23
#2011-03-09|1257.27
#2011-03-10|1220.04
#2011-03-11|1234.98
#2011-03-14|1231.86
#2011-03-15|1221.77
#2011-03-16|1203.88
#2011-03-17|1227.13
#2011-03-18|1238.24
#2011-03-21|1263.93
#2011-03-22|1261.96
#2011-03-23|1283.11
#2011-03-24|1286.21
#2011-03-25|1290.46
#2011-03-28|1276.64
#2011-03-29|1283.64
#2011-03-30|1302.88
#2011-03-31|1305.38
#2011-04-01|1309.08
#2011-04-04|1322.18
#2011-04-05|1348.24
#2011-04-06|1344.40
#2011-04-07|1337.79
#2011-04-08|1342.28
#2011-04-11|1312.00
#2011-04-12|1281.22
#2011-04-13|1280.70
#2011-04-14|1285.68
#2011-04-15|1288.85
#2011-04-18|1266.40
#2011-04-19|1292.09
#2011-04-20|1312.22
#2011-04-21|1329.30
#2011-04-22| .
#2011-04-25|1314.30
#2011-04-26|1316.55
#2011-04-27|1318.94
#2011-04-28|1321.45
#2011-04-29|1330.17
#2011-05-02|1314.11
#2011-05-03|1284.68
#2011-05-04|1265.11
#2011-05-05|1236.34
#2011-05-06|1250.82
#2011-05-09|1268.18
#2011-05-10|1270.10
#2011-05-11|1232.54
#2011-05-12|1221.81
#2011-05-13|1210.16
#2011-05-16|1207.10
#2011-05-17|1203.62
#2011-05-18|1226.88
#2011-05-19|1225.39
#2011-05-20|1218.72
#2011-05-23|1205.97
#2011-05-24|1214.45
#2011-05-25|1234.26
#2011-05-26|1236.80
#2011-05-27|1253.45
#2011-05-30| .
#2011-05-31|1264.53
#2011-06-01|1232.77
#2011-06-02|1225.62
#2011-06-03|1211.54
#2011-06-06|1192.10
#2011-06-07|1192.78
#2011-06-08|1171.16
#2011-06-09|1189.33
#2011-06-10|1172.85
#2011-06-13|1157.75
#2011-06-14|1183.57
#2011-06-15|1164.95
#2011-06-16|1138.69
#2011-06-17|1138.94
#2011-06-20|1147.13
#2011-06-21|1186.75
#2011-06-22|1187.22
#2011-06-23|1182.29
#2011-06-24|1171.47
#2011-06-27|1173.09
#2011-06-28|1192.59
#2011-06-29|1215.00
#2011-06-30|1227.96
#2011-07-01|1236.90
#2011-07-04| .
#2011-07-05|1249.51
#2011-07-06|1252.41
#2011-07-07|1269.32
#2011-07-08|1259.97
#2011-07-11|1232.81
#2011-07-12|1238.71
#2011-07-13|1263.90
#2011-07-14|1250.72
#2011-07-15|1264.40
#2011-07-18|1261.28
#2011-07-19|1275.08
#2011-07-20|1278.34
#2011-07-21|1286.94
#2011-07-22|1290.01
#2011-07-25|1284.47
#2011-07-26|1275.40
#2011-07-27|1238.95
#2011-07-28|1235.51
#2011-07-29|1220.09
#2011-08-01|1215.56
#2011-08-02|1196.25
#2011-08-03|1198.83
#2011-08-04|1113.12
#2011-08-05|1094.64
#2011-08-08|1028.83
#2011-08-09|1082.16
#2011-08-10|1081.12
#2011-08-11|1117.04
#2011-08-12|1119.07
#2011-08-15|1144.09
#2011-08-16|1125.02
#2011-08-17|1129.46
#2011-08-18|1073.49
#2011-08-19|1068.37
#2011-08-22|1078.03
#2011-08-23|1092.97
#2011-08-24|1092.57
#2011-08-25|1093.95
#2011-08-26|1117.89
#2011-08-29|1147.54
#2011-08-30|1161.45
#2011-08-31|1163.16
#2011-09-01|1155.30
#2011-09-02|1145.67
#2011-09-05| .
#2011-09-06|1137.14
#2011-09-07|1163.04
#2011-09-08|1161.63
#2011-09-09|1129.04
#2011-09-12|1105.68
#2011-09-13|1117.40
#2011-09-14|1121.36
#2011-09-15|1132.33
#2011-09-16|1136.98
#2011-09-19|1116.21
#2011-09-20|1112.15
#2011-09-21|1067.15
#2011-09-22| 987.90
#2011-09-23| 967.34
#2011-09-26| 986.73
#2011-09-27|1008.76
#2011-09-28| 960.73
#2011-09-29| 957.98
#2011-09-30| 937.51
#2011-10-03| 903.48
#2011-10-04| 912.11
#2011-10-05| 955.91
#2011-10-06| 987.02
#2011-10-07| 968.83
#2011-10-10| 995.50
#2011-10-11|1011.61
#2011-10-12|1028.92
#2011-10-13|1015.51
#2011-10-14|1047.04
#2011-10-17|1014.24
#2011-10-18|1031.78
#2011-10-19| 993.88
#2011-10-20| 990.74
#2011-10-21|1015.95
#2011-10-24|1052.49
#2011-10-25|1037.20
#2011-10-26|1055.48
#2011-10-27|1112.11
#2011-10-28|1129.48
#2011-10-31|1084.56
#2011-11-01|1055.58
#2011-11-02|1084.05
#2011-11-03|1108.10
#2011-11-04|1106.60
#2011-11-07|1117.51
#2011-11-08|1122.84
#2011-11-09|1072.15
#2011-11-10|1069.73
#2011-11-11|1099.32
#2011-11-14|1086.72
#2011-11-15|1087.17
#2011-11-16|1065.76
#2011-11-17|1027.10
#2011-11-18|1023.38
#2011-11-21| 998.74
#2011-11-22|1001.01
#2011-11-23| 969.02
#2011-11-24| .
#2011-11-25| 961.35
#2011-11-28|1000.47
#2011-11-29|1004.07
#2011-11-30|1075.04
#2011-12-01|1066.45
#2011-12-02|1055.55
#2011-12-05|1061.78
#2011-12-06|1068.77
#2011-12-07|1069.45
#2011-12-08|1035.12
#2011-12-09|1044.64
#2011-12-12|1016.62
#2011-12-13| 989.91
#2011-12-14| 963.32
#2011-12-15| 963.65
#2011-12-16| 977.06
#2011-12-19| 954.67
#2011-12-20| 995.07
#2011-12-21| 995.73
#2011-12-22|1004.97
#2011-12-23|1012.58
#2011-12-26| .
#2011-12-27|1010.54
#2011-12-28| 977.92
#2011-12-29| 991.11
#2011-12-30| 997.79
#2012-01-02| .
#2012-01-03|1039.66
#2012-01-04|1041.43
#2012-01-05|1039.75
#2012-01-06|1034.54
#2012-01-09|1033.21
#2012-01-10|1056.23
#2012-01-11|1062.95
#2012-01-12|1076.43
#2012-01-13|1067.28
#2012-01-16| .
#2012-01-17|1069.12
#2012-01-18|1082.16
#2012-01-19|1082.10
#2012-01-20|1077.96
#2012-01-23|1086.24
#2012-01-24|1077.42
#2012-01-25|1107.51
#2012-01-26|1113.76
#2012-01-27|1124.82
#2012-01-30|1115.47
#2012-01-31|1113.85
#2012-02-01|1126.35
#2012-02-02|1131.75
#2012-02-03|1137.51
#2012-02-06|1133.90
#2012-02-07|1127.35
#2012-02-08|1124.76
#2012-02-09|1124.62
#2012-02-10|1101.62
#2012-02-13|1101.88
#2012-02-14|1087.98
#2012-02-15|1088.64
#2012-02-16|1109.50
#2012-02-17|1106.85
#2012-02-20| .
#2012-02-21|1124.71
#2012-02-22|1128.23
#2012-02-23|1132.43
#2012-02-24|1127.44
#2012-02-27|1123.26
#2012-02-28|1132.98
#2012-02-29|1112.61
#2012-03-01|1119.87
#2012-03-02|1107.48
#2012-03-05|1079.61
#2012-03-06|1050.66
#2012-03-07|1055.59
#2012-03-08|1074.25
#2012-03-09|1080.56
#2012-03-12|1067.59
#2012-03-13|1080.10
#2012-03-14|1060.13
#2012-03-15|1068.05
#2012-03-16|1075.69
#2012-03-19|1077.36
#2012-03-20|1072.12
#2012-03-21|1070.32
#2012-03-22|1050.06
#2012-03-23|1065.25
#2012-03-26|1081.72
#2012-03-27|1074.94
#2012-03-28|1054.90
#2012-03-29|1055.21
#2012-03-30|1062.24
#2012-04-02|1080.54
#2012-04-03|1061.62
#2012-04-04|1037.60
#2012-04-05|1031.70
#2012-04-06| .
#2012-04-09|1017.54
#2012-04-10|1008.65
#2012-04-11|1011.34
#2012-04-12|1045.39
#2012-04-13|1030.32
#2012-04-16|1024.43
#2012-04-17|1043.45
#2012-04-18|1036.81
#2012-04-19|1034.89
#2012-04-20|1032.81
#2012-04-23|1010.29
#2012-04-24|1011.85
#2012-04-25|1037.62
#2012-04-26|1037.74
#2012-04-27|1044.56
#2012-04-30|1037.86
#2012-05-01|1045.84
#2012-05-02|1034.31
#2012-05-03|1016.06
#2012-05-04|1000.19
#2012-05-07| 993.71
#2012-05-08| 976.22
#2012-05-09| 974.47
#2012-05-10| 974.19
#2012-05-11| 968.36
#2012-05-14| 944.44
#2012-05-15| 919.17
#2012-05-16| 910.90
#2012-05-17| 906.82
#2012-05-18| 900.52
#2012-05-21| 917.46
#2012-05-22| 919.19
#2012-05-23| 935.03
#2012-05-24| 940.44
#2012-05-25| 940.10
#2012-05-28| .
#2012-05-29| 949.52
#2012-05-30| 931.00
#2012-05-31| 922.91
#2012-06-01| 921.53
#2012-06-04| 923.42
#2012-06-05| 934.27
#2012-06-06| 950.28
#2012-06-07| 946.02
#2012-06-08| 946.52
#2012-06-11| 929.41
#2012-06-12| 945.23
#2012-06-13| 939.86
#2012-06-14| 943.21
#2012-06-15| 953.13
#2012-06-18| 961.69
#2012-06-19| 981.93
#2012-06-20| 975.60
#2012-06-21| 936.85
#2012-06-22| 935.17
#2012-06-25| 927.22
#2012-06-26| 925.08
#2012-06-27| 931.81
#2012-06-28| 925.29
#2012-06-29| 955.54
#2012-07-02| 953.62
#2012-07-03| 981.19
#2012-07-04| .
#2012-07-05| 978.55
#2012-07-06| 960.20
#2012-07-09| 951.41
#2012-07-10| 931.66
#2012-07-11| 922.74
#2012-07-12| 913.90
#2012-07-13| 932.22
#2012-07-16| 926.80
#2012-07-17| 931.28
#2012-07-18| 935.34
#2012-07-19| 947.13
#2012-07-20| 939.73
#2012-07-23| 920.73
#2012-07-24| 908.39
#2012-07-25| 913.22
#2012-07-26| 926.57
#2012-07-27| 942.90
#2012-07-30| 944.52
#2012-07-31| 937.03
#2012-08-01| 931.92
#2012-08-02| 920.53
#2012-08-03| 939.17
#2012-08-06| 946.09
#2012-08-07| 963.84
#2012-08-08| 962.48
#2012-08-09| 971.48
#2012-08-10| 975.72
#2012-08-13| 964.38
#2012-08-14| 958.14
#2012-08-15| 963.58
#2012-08-16| 983.32
#2012-08-17| 983.57
#2012-08-20| 984.16
#2012-08-21| 991.90
#2012-08-22|1000.79
#2012-08-23| 991.05
#2012-08-24| 988.75
#2012-08-27| 980.44
#2012-08-28| 977.51
#2012-08-29| 975.21
#2012-08-30| 962.08
#2012-08-31| 981.69
#2012-09-03| .
#2012-09-04| 973.44
#2012-09-05| 975.29
#2012-09-06|1000.34
#2012-09-07|1030.11
#2012-09-10|1023.35
#2012-09-11|1028.13
#2012-09-12|1026.72
#2012-09-13|1055.88
#2012-09-14|1078.78
#2012-09-17|1064.98
#2012-09-18|1061.64
#2012-09-19|1067.43
#2012-09-20|1062.39
#2012-09-21|1060.05
#2012-09-24|1043.70
#2012-09-25|1029.68
#2012-09-26|1024.26
#2012-09-27|1039.69
#2012-09-28|1036.43
#2012-10-01|1042.09
#2012-10-02|1034.60
#2012-10-03|1027.04
#2012-10-04|1044.29
#2012-10-05|1045.83
#2012-10-08|1044.60
#2012-10-09|1028.95
#2012-10-10|1023.39
#2012-10-11|1030.66
#2012-10-12|1019.55
#2012-10-15|1023.61
#2012-10-16|1044.70
#2012-10-17|1056.33
#2012-10-18|1052.24
#2012-10-19|1035.74
#2012-10-22|1043.83
#2012-10-23|1017.62
#2012-10-24|1013.24
#2012-10-25|1020.95
#2012-10-26|1020.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1028.31
#2012-11-01|1043.60
#2012-11-02|1018.76
#2012-11-05|1020.83
#2012-11-06|1030.99
#2012-11-07|1017.36
#2012-11-08|1010.68
#2012-11-09|1005.16
#2012-11-12|1001.18
#2012-11-13| 993.47
#2012-11-14| 967.97
#2012-11-15| 953.42
#2012-11-16| 957.44
#2012-11-19| 984.71
#2012-11-20| 981.33
#2012-11-21| 985.12
#2012-11-22| .
#2012-11-23|1000.60
#2012-11-26| 997.36
#2012-11-27| 988.93
#2012-11-28| 994.39
#2012-11-29|1000.73
#2012-11-30|1000.00
#2012-12-03| 986.52
#2012-12-04| 988.75
#2012-12-05| 979.76
#2012-12-06| 983.16
#2012-12-07| 990.13
#2012-12-10|1000.16
#2012-12-11|1005.35
#2012-12-12|1012.46
#2012-12-13|1001.19
#2012-12-14|1010.54
#2012-12-17|1013.52
#2012-12-18|1017.54
#2012-12-19|1014.62
#2012-12-20|1015.21
#2012-12-21|1007.58
#2012-12-24|1010.23
#2012-12-25|1010.23
#2012-12-26|1012.47
#2012-12-27|1014.01
#2012-12-28|1001.85
#2012-12-31|1025.25
#2013-01-01|1025.25
#2013-01-02|1053.70
#2013-01-03|1038.89
#2013-01-04|1048.91
#2013-01-07|1044.58
#2013-01-08|1042.57
#2013-01-09|1046.66
#2013-01-10|1056.94
#2013-01-11|1054.13
#2013-01-14|1052.48
#2013-01-15|1056.26
#2013-01-16|1047.57
#2013-01-17|1054.53
#2013-01-18|1055.51
#2013-01-21|1057.63
#2013-01-22|1068.34
#2013-01-23|1058.36
#2013-01-24|1051.66
#2013-01-25|1048.88
#2013-01-28|1037.22
#2013-01-29|1045.58
#2013-01-30|1039.44
#2013-01-31|1032.14
#2013-02-01|1043.04
#2013-02-04|1034.47
#2013-02-05|1037.12
#2013-02-06|1041.87
#2013-02-07|1037.54
#2013-02-08|1041.40
#2013-02-11|1031.05
#2013-02-12|1034.74
#2013-02-13|1032.80
#2013-02-14|1034.24
#2013-02-15|1021.22
#2013-02-18|1019.83
#2013-02-19|1017.39
#2013-02-20| 984.47
#2013-02-21| 976.70
#2013-02-22| 982.03
#2013-02-25| 968.76
#2013-02-26| 976.55
#2013-02-27| 987.01
#2013-02-28| 985.11
#2013-03-01| 978.89
#2013-03-04| 970.40
#2013-03-05| 974.72
#2013-03-06| 993.17
#2013-03-07| 992.75
#2013-03-08|1003.22
#2013-03-11|1005.26
#2013-03-12|1012.82
#2013-03-13|1001.74
#2013-03-14|1007.85
#2013-03-15|1011.43
#2013-03-18|1006.73
#2013-03-19|1000.04
#2013-03-20|1005.86
#2013-03-21|1000.21
#2013-03-22| 999.63
#2013-03-25| 991.33
#2013-03-26| 990.95
#2013-03-27| 993.11
#2013-03-28| 994.75
#2013-03-29| 994.75
#2013-04-01| 982.37
#2013-04-02| 966.25
#2013-04-03| 948.26
#2013-04-04| 957.61
#2013-04-05| 955.57
#2013-04-08| 956.23
#2013-04-09| 973.62
#2013-04-10| 969.49
#2013-04-11| 968.77
#2013-04-12| 946.33
#2013-04-15| 893.84
#2013-04-16| 904.17
#2013-04-17| 881.86
#2013-04-18| 888.00
#2013-04-19| 897.53
#2013-04-22| 906.63
#2013-04-23| 908.84
#2013-04-24| 934.03
#2013-04-25| 946.18
#2013-04-26| 928.59
#2013-04-29| 940.69
#2013-04-30| 948.88
#2013-05-01| 928.70
#2013-05-02| 934.74
#2013-05-03| 950.60
#2013-05-06| 952.17
#2013-05-07| 955.01
#2013-05-08| 974.65
#2013-05-09| 970.65
#2013-05-10| 968.31
#2013-05-13| 956.34
#2013-05-14| 962.28
#2013-05-15| 957.36
#2013-05-16| 956.56
#2013-05-17| 958.70
#2013-05-20| 960.88
#2013-05-21| 965.27
#2013-05-22| 960.69
#2013-05-23| 956.51
#2013-05-24| 952.62
#2013-05-27| 954.93
#2013-05-28| 959.35
#2013-05-29| 962.05
#2013-05-30| 976.95
#2013-05-31| 965.80
#2013-06-03| 968.46
#2013-06-04| 966.55
#2013-06-05| 951.84
#2013-06-06| 957.45
#2013-06-07| 953.52
#2013-06-10| 954.87
#2013-06-11| 936.91
#2013-06-12| 933.36
#2013-06-13| 947.04
#2013-06-14| 937.31
#2013-06-17| 943.73
#2013-06-18| 943.25
#2013-06-19| 932.97
#2013-06-20| 896.61
#2013-06-21| 895.47
#2013-06-24| 871.89
#2013-06-25| 880.28
#2013-06-26| 875.36
#2013-06-27| 879.24
#2013-06-28| 885.20
#2013-07-01| 893.85
#2013-07-02| 883.88
#2013-07-03| 886.67
#2013-07-04| 887.81
#2013-07-05| 886.63
#2013-07-08| 891.58
#2013-07-09| 905.91
#2013-07-10| 904.63
#2013-07-11| 928.43
#2013-07-12| 921.63
#2013-07-15| 923.48
#2013-07-16| 924.80
#2013-07-17| 926.82
#2013-07-18| 929.96
#2013-07-19| 936.14
#2013-07-22| 949.91
#2013-07-23| 958.32
#2013-07-24| 943.04
#2013-07-25| 951.30
#2013-07-26| 949.72
#2013-07-29| 952.10
#2013-07-30| 940.70
#2013-07-31| 933.37
#2013-08-01| 937.48
#2013-08-02| 936.39
#2013-08-05| 934.73
#2013-08-06| 920.76
#2013-08-07| 918.95
#2013-08-08| 945.10
#2013-08-09| 955.02
#2013-08-12| 965.81
#2013-08-13| 963.33
#2013-08-14| 970.35
#2013-08-15| 972.54
#2013-08-16| 965.66
#2013-08-19| 954.82
#2013-08-20| 963.87
#2013-08-21| 949.30
#2013-08-22| 963.02
#2013-08-23| 973.64
#2013-08-26| 977.95
#2013-08-27| 952.87
#2013-08-28| 947.94
#2013-08-29| 950.73
#2013-08-30| 944.58
#2013-09-02| 944.74
#2013-09-03| 951.21
#2013-09-04| 957.29
#2013-09-05| 954.36
#2013-09-06| 959.31
#2013-09-09| 970.94
#2013-09-10| 973.33
#2013-09-11| 978.55
#2013-09-12| 961.64
#2013-09-13| 967.94
#2013-09-16| 975.75
#2013-09-17| 978.16
#2013-09-18|1005.20
#2013-09-19|1001.07
#2013-09-20| 980.29
#2013-09-23| 971.22
#2013-09-24| 970.60
#2013-09-25| 975.31
#2013-09-26| 976.52
#2013-09-27| 968.10
#2013-09-30| 966.17
#2013-10-01| 964.82
#2013-10-02| 970.14
#2013-10-03| 960.21
#2013-10-04| 971.18
#2013-10-07| 965.15
#2013-10-08| 946.81
#2013-10-09| 946.18
#2013-10-10| 960.60
#2013-10-11| 960.99
#2013-10-14| 965.21
#2013-10-15| 967.00
#2013-10-16| 971.77
#2013-10-17| 990.20
#2013-10-18| 993.17
#2013-10-21| 997.27
#2013-10-22|1013.85
#2013-10-23|1003.29
#2013-10-24|1013.43
#2013-10-25|1014.47
#2013-10-28|1010.43
#2013-10-29|1009.71
#2013-10-30|1008.38
#2013-10-31|1000.50
#2013-11-01| 992.84
#2013-11-04|1004.96
#2013-11-05| 998.50
#2013-11-06|1004.38
#2013-11-07| 988.20
#2013-11-08|1002.12
#2013-11-11|1002.92
#2013-11-12| 995.01
#2013-11-13| 998.52
#2013-11-14|1005.61
#2013-11-15|1009.08
#2013-11-18|1000.72
#2013-11-19| 998.30
#2013-11-20| 987.92
#2013-11-21| 990.27
#2013-11-22| 991.84
#2013-11-25| 985.41
#2013-11-26| 981.11
#2013-11-27| 983.42
#2013-11-28| 985.49
#2013-11-29| 986.42
#2013-12-02| 978.68
#2013-12-03| 968.66
#2013-12-04| 975.88
#2013-12-05| 969.31
#2013-12-06| 979.31
#2013-12-09| 986.36
#2013-12-10| 992.26
#2013-12-11| 972.72
#2013-12-12| 970.46
#2013-12-13| 975.30
#2013-12-16| 980.80
#2013-12-17| 983.91
#2013-12-18| 991.19
#2013-12-19| 991.76
#2013-12-20| 995.27
#2013-12-23|1000.68
#2013-12-24|1014.56
#2013-12-25|1014.56
#2013-12-26|1018.14
#2013-12-27|1023.60
#2013-12-30|1019.75
#2013-12-31|1026.11
#2014-01-01|1026.11
#2014-01-02|1024.84
#2014-01-03|1021.33
#2014-01-06|1015.86
#2014-01-07|1014.99
#2014-01-08|1016.61
#2014-01-09|1011.60
#2014-01-10|1019.11
#2014-01-13|1012.74
#2014-01-14|1023.10
#2014-01-15|1034.05
#2014-01-16|1038.07
#2014-01-17|1039.40
#2014-01-20|1043.26
#2014-01-21|1044.31
#2014-01-22|1034.73
#2014-01-23|1024.74
#2014-01-24| 997.81
#2014-01-27| 991.16
#2014-01-28| 997.17
#2014-01-29|1004.98
#2014-01-30|1005.08
#2014-01-31|1000.72
#2014-02-03| 980.76
#2014-02-04| 987.17
#2014-02-05| 985.12
#2014-02-06| 998.98
#2014-02-07|1014.64
#2014-02-10|1020.76
#2014-02-11|1036.75
#2014-02-12|1032.99
#2014-02-13|1044.65
#2014-02-14|1055.99
#2014-02-17|1056.13
#2014-02-18|1057.29
#2014-02-19|1045.96
#2014-02-20|1060.27
#2014-02-21|1055.70
#2014-02-24|1054.75
#2014-02-25|1054.96
#2014-02-26|1061.24
#2014-02-27|1067.42
#2014-02-28|1069.47
#2014-03-03|1067.82
#2014-03-04|1080.48
#2014-03-05|1085.56
#2014-03-06|1094.12
#2014-03-07|1082.00
#2014-03-10|1077.37
#2014-03-11|1067.35
#2014-03-12|1069.94
#2014-03-13|1067.33
#2014-03-14|1067.97
#2014-03-17|1069.96
#2014-03-18|1076.26
#2014-03-19|1062.85
#2014-03-20|1064.68
#2014-03-21|1070.78
#2014-03-24|1056.26
#2014-03-25|1064.22
#2014-03-26|1044.24
#2014-03-27|1044.73
#2014-03-28|1051.48
#2014-03-31|1058.34
#2014-04-01|1064.94
#2014-04-02|1073.96
#2014-04-03|1071.02
#2014-04-04|1064.16
#2014-04-07|1048.79
#2014-04-08|1057.80
#2014-04-09|1069.52
#2014-04-10|1049.80
#2014-04-11|1037.13
#2014-04-14|1046.56
#2014-04-15|1047.01
#2014-04-16|1058.06
#2014-04-17|1059.05
#2014-04-18|1058.35
#2014-04-21|1059.31
#2014-04-22|1065.40
#2014-04-23|1065.58
#2014-04-24|1062.50
#2014-04-25|1059.03
#2014-04-28|1050.86
#2014-04-29|1061.34
#2014-04-30|1066.37
#2014-05-01|1061.62
#2014-05-02|1069.50
#2014-05-05|1067.80
#2014-05-06|1062.81
#2014-05-07|1064.68
#2014-05-08|1059.09
#2014-05-09|1058.61
#2014-05-12|1076.50
#2014-05-13|1073.94
#2014-05-14|1075.56
#2014-05-15|1060.14
#2014-05-16|1060.99
#2014-05-19|1065.92
#2014-05-20|1058.95
#2014-05-21|1063.10
#2014-05-22|1063.34
#2014-05-23|1070.32
#2014-05-26|1071.36
#2014-05-27|1065.44
#2014-05-28|1061.84
#2014-05-29|1070.74
#2014-05-30|1069.61
#2014-06-02|1070.71
#2014-06-03|1068.19
#2014-06-04|1070.31
#2014-06-05|1077.05
#2014-06-06|1082.00
#2014-06-09|1081.14
#2014-06-10|1085.16
#2014-06-11|1084.45
#2014-06-12|1079.81
#2014-06-13|1085.28
#2014-06-16|1084.48
#2014-06-17|1088.08
#2014-06-18|1101.25
#2014-06-19|1108.79
#2014-06-20|1112.20
#2014-06-23|1117.33
#2014-06-24|1102.95
#2014-06-25|1106.88
#2014-06-26|1106.08
#2014-06-27|1105.21
#2014-06-30|1115.03
#2014-07-01|1117.64
#2014-07-02|1119.93
#2014-07-03|1127.31
#2014-07-04|1128.29
#2014-07-07|1119.60
#2014-07-08|1118.11
#2014-07-09|1124.84
#2014-07-10|1113.87
#2014-07-11|1120.42
#2014-07-14|1116.99
#2014-07-15|1108.08
#2014-07-16|1117.72
#2014-07-17|1116.12
#2014-07-18|1121.42
#2014-07-21|1119.21
#2014-07-22|1121.05
#2014-07-23|1125.88
#2014-07-24|1122.09
#2014-07-25|1129.15
#2014-07-28|1133.38
#2014-07-29|1126.24
#2014-07-30|1119.43
#2014-07-31|1097.07
#2014-08-01|1096.57
#2014-08-04|1106.05
#2014-08-05|1096.55
#2014-08-06|1103.99
#2014-08-07|1095.62
#2014-08-08|1104.22
#2014-08-11|1107.36
#2014-08-12|1110.39
#2014-08-13|1114.53
#2014-08-14|1113.12
#2014-08-15|1112.91
#2014-08-18|1124.64
#2014-08-19|1126.39
#2014-08-20|1127.77
#2014-08-21|1122.21
#2014-08-22|1119.08
#2014-08-25|1120.10
#2014-08-26|1125.82
#2014-08-27|1125.09
#2014-08-28|1125.32
#2014-08-29|1130.68
#2014-09-01|1130.19
#2014-09-02|1121.10
#2014-09-03|1122.64
#2014-09-04|1116.76
#2014-09-05|1118.84
#2014-09-08|1109.98
#2014-09-09|1099.77
#2014-09-10|1099.97
#2014-09-11|1101.76
#2014-09-12|1095.89
#2014-09-15|1095.00
#2014-09-16|1101.95
#2014-09-17|1107.88
#2014-09-18|1108.32
#2014-09-19|1098.69
#2014-09-22|1088.25
#2014-09-23|1085.82
#2014-09-24|1091.51
#2014-09-25|1077.89
#2014-09-26|1083.59
#2014-09-29|1075.91
#2014-09-30|1061.99
#2014-10-01|1040.51
#2014-10-02|1039.17
#2014-10-03|1030.95
#2014-10-06|1033.39
#2014-10-07|1013.70
#2014-10-08|1032.22
#2014-10-09|1003.23
#2014-10-10| 984.03
#2014-10-13| 965.26
#2014-10-14| 971.35
#2014-10-15| 973.83
#2014-10-16| 982.07
#2014-10-17| 989.11
#2014-10-20|1003.23
#2014-10-21|1024.87
#2014-10-22|1010.16
#2014-10-23|1013.87
#2014-10-24|1020.92
#2014-10-27|1000.64
#2014-10-28|1017.62
#2014-10-29|1003.38
#2014-10-30| 994.66
#2014-10-31|1007.04
#2014-11-03|1002.22
#2014-11-04| 985.04
#2014-11-05| 990.14
#2014-11-06| 999.85
#2014-11-07|1017.09
#2014-11-10|1010.90
#2014-11-11|1017.77
#2014-11-12|1021.59
#2014-11-13|1015.41
#2014-11-14|1026.91
#2014-11-17|1029.43
#2014-11-18|1045.98
#2014-11-19|1035.45
#2014-11-20|1046.81
#2014-11-21|1060.34
#2014-11-24|1050.53
#2014-11-25|1054.58
#2014-11-26|1051.16
#2014-11-27|1046.93
#2014-11-28|1012.21
#2014-12-01|1008.46
#2014-12-02|1009.43
#2014-12-03|1027.16
#2014-12-04|1022.66
#2014-12-05|1021.54
#2014-12-08|1003.55
#2014-12-09|1013.37
#2014-12-10| 987.51
#2014-12-11| 981.50
#2014-12-12| 954.09
#2014-12-15| 940.44
#2014-12-16| 933.31
#2014-12-17| 964.46
#2014-12-18| 985.80
#2014-12-19| 994.35
#2014-12-22| 985.79
#2014-12-23| 993.76
#2014-12-24| 996.22
#2014-12-25| 996.22
#2014-12-26| 999.94
#2014-12-29| 998.74
#2014-12-30|1001.46
#2014-12-31| 994.44
#2015-01-01| 994.44
#2015-01-02| 999.65
#2015-01-05| 973.71
#2015-01-06| 973.99
#2015-01-07| 976.65
#2015-01-08| 995.52
#2015-01-09| 993.84
#2015-01-12| 992.40
#2015-01-13| 973.64
#2015-01-14| 957.29
#2015-01-15| 963.35
#2015-01-16| 982.74
#2015-01-19| 983.99
#2015-01-20| 987.53
#2015-01-21| 995.81
#2015-01-22|1006.64
#2015-01-23| 984.69
#2015-01-26| 990.10
#2015-01-27| 989.52
#2015-01-28| 969.01
#2015-01-29| 972.86
#2015-01-30| 975.83
#2015-02-02| 986.14
#2015-02-03|1005.67
#2015-02-04|1001.27
#2015-02-05|1024.51
#2015-02-06|1015.32
#2015-02-09|1016.85
#2015-02-10|1015.51
#2015-02-11|1008.96
#2015-02-12|1028.75
#2015-02-13|1038.62
#2015-02-16|1038.07
#2015-02-17|1035.49
#2015-02-18|1038.99
#2015-02-19|1038.00
#2015-02-20|1041.12
#2015-02-23|1038.49
#2015-02-24|1042.78
#2015-02-25|1045.00
#2015-02-26|1040.00
#2015-02-27|1040.29
#2015-03-02|1042.16
#2015-03-03|1033.76
#2015-03-04|1026.83
#2015-03-05|1023.92
#2015-03-06|1002.05
#2015-03-09| 999.25
#2015-03-10| 980.18
#2015-03-11| 982.93
#2015-03-12| 991.86
#2015-03-13| 982.25
#2015-03-16| 981.30
#2015-03-17| 971.59
#2015-03-18| 988.60
#2015-03-19| 974.27
#2015-03-20| 987.84
#2015-03-23| 993.90
#2015-03-24| 991.90
#2015-03-25| 981.25
#2015-03-26| 979.87
#2015-03-27| 976.29
#2015-03-30| 986.91
#2015-03-31| 977.47
#2015-04-01| 981.31
#2015-04-02| 983.45
#2015-04-03| 985.05
#2015-04-06| 996.53
#2015-04-07| 993.92
#2015-04-08| 993.42
#2015-04-09| 994.83
#2015-04-10| 999.31
#2015-04-13| 993.51
#2015-04-14| 999.44
#2015-04-15|1013.12
#2015-04-16|1010.82
#2015-04-17|1006.15
#2015-04-20|1012.67
#2015-04-21|1003.67
#2015-04-22|1002.43
#2015-04-23|1011.48
#2015-04-24|1016.10
#2015-04-27|1026.55
#2015-04-28|1035.04
#2015-04-29|1037.15
#2015-04-30|1023.28
#2015-05-01|1036.59
#2015-05-04|1036.27
#2015-05-05|1025.81
#2015-05-06|1023.84
#2015-05-07|1024.33
#2015-05-08|1036.74
#2015-05-11|1034.95
#2015-05-12|1028.55
#2015-05-13|1026.98
#2015-05-14|1036.32
#2015-05-15|1039.65
#2015-05-18|1034.06
#2015-05-19|1023.04
#2015-05-20|1023.72
#2015-05-21|1026.71
#2015-05-22|1023.47
#2015-05-25|1022.52
#2015-05-26|1005.63
#2015-05-27|1010.51
#2015-05-28|1012.75
#2015-05-29|1007.13
#2015-06-01|1007.51
#2015-06-02|1016.86
#2015-06-03|1019.54
#2015-06-04|1006.44
#2015-06-05|1000.93
#2015-06-08| 995.51
#2015-06-09| 998.52
#2015-06-10|1009.26
#2015-06-11|1005.75
#2015-06-12|1000.01
#2015-06-15| 994.52
#2015-06-16| 997.76
#2015-06-17|1002.03
#2015-06-18|1012.12
#2015-06-19|1001.44
#2015-06-22|1002.33
#2015-06-23|1002.84
#2015-06-24| 995.79
#2015-06-25| 994.48
#2015-06-26| 989.48
#2015-06-29| 966.66
#2015-06-30| 964.89
#2015-07-01| 964.37
#2015-07-02| 960.77
#2015-07-03| 962.23
#2015-07-06| 953.69
#2015-07-07| 941.96
#2015-07-08| 921.31
#2015-07-09| 921.56
#2015-07-10| 930.28
#2015-07-13| 942.22
#2015-07-14| 948.74
#2015-07-15| 936.16
#2015-07-16| 932.67
#2015-07-17| 917.66
#2015-07-20| 896.91
#2015-07-21| 896.05
#2015-07-22| 889.02
#2015-07-23| 875.26
#2015-07-24| 858.44
#2015-07-27| 845.78
#2015-07-28| 864.20
#2015-07-29| 874.89
#2015-07-30| 870.66
#2015-07-31| 873.63
#2015-08-03| 865.10
#2015-08-04| 864.95
#2015-08-05| 864.98
#2015-08-06| 865.88
#2015-08-07| 853.89
#2015-08-10| 880.54
#2015-08-11| 863.44
#2015-08-12| 868.47
#2015-08-13| 859.53
#2015-08-14| 862.60
#2015-08-17| 870.55
#2015-08-18| 861.32
#2015-08-19| 852.70
#2015-08-20| 842.97
#2015-08-21| 820.17
#2015-08-24| 781.60
#2015-08-25| 768.59
#2015-08-26| 779.62
#2015-08-27| 814.49
#2015-08-28| 823.90
#2015-08-31| 819.53
#2015-09-01| 792.22
#2015-09-02| 799.06
#2015-09-03| 803.27
#2015-09-04| 787.25
#2015-09-07| 786.78
#2015-09-08| 807.25
#2015-09-09| 800.47
#2015-09-10| 799.35
#2015-09-11| 798.12
#2015-09-14| 787.09
#2015-09-15| 793.75
#2015-09-16| 812.95
#2015-09-17| 810.68
#2015-09-18| 797.27
#2015-09-21| 794.28
#2015-09-22| 774.67
#2015-09-23| 759.76
#2015-09-24| 766.02
#2015-09-25| 762.24
#2015-09-28| 731.54
#2015-09-29| 734.48
#2015-09-30| 749.05
#2015-10-01| 751.48
#2015-10-02| 775.76
#2015-10-05| 802.13
#2015-10-06| 819.62
#2015-10-07| 834.34
#2015-10-08| 843.63
#2015-10-09| 848.08
#2015-10-12| 840.39
#2015-10-13| 834.55
#2015-10-14| 847.40
#2015-10-15| 851.85
#2015-10-16| 846.88
#2015-10-19| 835.25
#2015-10-20| 840.89
#2015-10-21| 827.88
#2015-10-22| 850.00
#2015-10-23| 860.49
#2015-10-26| 850.75
#2015-10-27| 844.64
#2015-10-28| 856.74
#2015-10-29| 848.84
#2015-10-30| 848.53
#2015-11-02| 856.48
#2015-11-03| 862.39
#2015-11-04| 853.58
#2015-11-05| 844.58
#2015-11-06| 841.99
#2015-11-09| 838.24
#2015-11-10| 830.52
#2015-11-11| 828.47
#2015-11-12| 811.93
#2015-11-13| 821.56
#2015-11-16| 831.28
#2015-11-17| 824.61
#2015-11-18| 842.01
#2015-11-19| 843.52
#2015-11-20| 836.21
#2015-11-23| 835.37
#2015-11-24| 846.08
#2015-11-25| 842.53
#2015-11-26| 844.63
#2015-11-27| 839.33
#2015-11-30| 845.32
#2015-12-01| 851.36
#2015-12-02| 838.24
#2015-12-03| 833.00
#2015-12-04| 849.65
#2015-12-07| 828.31
#2015-12-08| 810.82
#2015-12-09| 833.49
#2015-12-10| 829.68
#2015-12-11| 809.65
#2015-12-14| 790.65
#2015-12-15| 794.21
#2015-12-16| 806.00
#2015-12-17| 785.74
#2015-12-18| 782.76
#2015-12-21| 788.00
#2015-12-22| 799.38
#2015-12-23| 819.08
#2015-12-24| 820.12
#2015-12-25| 820.12
#2015-12-28| 813.76
#2015-12-29| 815.93
#2015-12-30| 806.10
#2015-12-31| 799.95
#2016-01-01| 799.95
#2016-01-04| 791.39
#2016-01-05| 789.69
#2016-01-06| 772.23
#2016-01-07| 756.24
#2016-01-08| 747.18
#2016-01-11| 730.98
#2016-01-12| 727.80
#2016-01-13| 714.08
#2016-01-14| 720.07
#2016-01-15| 705.66
#2016-01-18| 704.23
#2016-01-19| 693.13
#2016-01-20| 689.98
#2016-01-21| 696.22
#2016-01-22| 709.99
#2016-01-25| 692.63
#2016-01-26| 708.39
#2016-01-27| 704.03
#2016-01-28| 706.05
#2016-01-29| 728.83
#2016-02-01| 731.20
#2016-02-02| 723.34
#2016-02-03| 751.95
#2016-02-04| 774.06
#2016-02-05| 770.17
#2016-02-08| 755.86
#2016-02-09| 755.58
#2016-02-10| 749.12
#2016-02-11| 742.97
#2016-02-12| 765.08
#2016-02-15| 765.98
#2016-02-16| 770.89
#2016-02-17| 789.78
#2016-02-18| 793.19
#2016-02-19| 782.13
#2016-02-22| 796.98
#2016-02-23| 780.08
#2016-02-24| 786.93
#2016-02-25| 796.00
#2016-02-26| 802.55
#2016-02-29| 803.10
#2016-03-01| 815.17
#2016-03-02| 827.16
#2016-03-03| 838.46
#2016-03-04| 847.43
#2016-03-07| 861.76
#2016-03-08| 836.92
#2016-03-09| 845.08
#2016-03-10| 854.99
#2016-03-11| 865.20
#2016-03-14| 856.84
#2016-03-15| 851.94
#2016-03-16| 872.16
#2016-03-17| 893.65
#2016-03-18| 894.92
#2016-03-21| 892.91
#2016-03-22| 891.61
#2016-03-23| 863.48
#2016-03-24| 866.75
#2016-03-25| 866.75
#2016-03-28| 869.22
#2016-03-29| 884.00
#2016-03-30| 889.80
#2016-03-31| 881.50
#2016-04-01| 884.92
#2016-04-04| 871.65
#2016-04-05| 870.76
#2016-04-06| 877.94
#2016-04-07| 869.33
#2016-04-08| 884.56
#2016-04-11| 901.05
#2016-04-12| 914.52
#2016-04-13| 923.22
#2016-04-14| 914.37
#2016-04-15| 921.64
#2016-04-18| 928.70
#2016-04-19| 958.48
#2016-04-20| 954.90
#2016-04-21| 952.74
#2016-04-22| 953.51
#2016-04-25| 942.88
#2016-04-26| 956.41
#2016-04-27| 967.10
#2016-04-28| 970.81
#2016-04-29| 984.79
#2016-05-02| 981.27
#2016-05-03| 956.86
#2016-05-04| 940.18
#2016-05-05| 940.83
#2016-05-06| 955.58
#2016-05-09| 923.98
#2016-05-10| 945.69
#2016-05-11| 951.47
#2016-05-12| 943.55
#2016-05-13| 936.07
#2016-05-16| 954.13
#2016-05-17| 956.71
#2016-05-18| 924.13
#2016-05-19| 926.38
#2016-05-20| 929.31
#2016-05-23| 932.28
#2016-05-24| 923.10
#2016-05-25| 938.45
#2016-05-26| 935.58
#2016-05-27| 930.02
#2016-05-30| 928.25
#2016-05-31| 930.43
#2016-06-01| 932.62
#2016-06-02| 935.16
#2016-06-03| 962.56
#2016-06-06| 978.26
#2016-06-07| 978.69
#2016-06-08| 993.26
#2016-06-09| 985.67
#2016-06-10| 977.58
#2016-06-13| 970.66
#2016-06-14| 957.29
#2016-06-15| 970.06
#2016-06-16| 962.21
#2016-06-17| 969.20
#2016-06-20| 978.19
#2016-06-21| 968.22
#2016-06-22| 971.38
#2016-06-23| 985.08
#2016-06-24| 956.61
#2016-06-27| 928.44
#2016-06-28| 937.13
#2016-06-29| 956.03
#2016-06-30| 973.28
#2016-07-01| 981.11
#2016-07-04| 996.67
#2016-07-05| 980.47
#2016-07-06| 988.71
#2016-07-07| 985.86
#2016-07-08|1007.47
#2016-07-11|1015.23
#2016-07-12|1023.25
#2016-07-13|1033.44
#2016-07-14|1038.65
#2016-07-15|1039.93
#2016-07-18|1040.86
#2016-07-19|1029.99
#2016-07-20|1016.31
#2016-07-21|1020.16
#2016-07-22|1015.71
#2016-07-25|1004.73
#2016-07-26|1019.01
#2016-07-27|1029.20
#2016-07-28|1028.21
#2016-07-29|1030.74
#2016-08-01|1025.87
#2016-08-02|1030.87
#2016-08-03|1031.48
#2016-08-04|1033.40
#2016-08-05|1028.48
#2016-08-08|1034.65
#2016-08-09|1035.21
#2016-08-10|1038.79
#2016-08-11|1040.62
#2016-08-12|1032.18
#2016-08-15|1042.71
#2016-08-16|1037.39
#2016-08-17|1032.91
#2016-08-18|1041.86
#2016-08-19|1034.22
#2016-08-22|1031.12
#2016-08-23|1032.59
#2016-08-24| 998.30
#2016-08-25|1007.03
#2016-08-26|1002.76
#2016-08-29|1011.71
#2016-08-30|1001.16
#2016-08-31| 991.89
#2016-09-01|1002.18
#2016-09-02|1017.81
#2016-09-05|1020.08
#2016-09-06|1033.05
#2016-09-07|1029.75
#2016-09-08|1018.67
#2016-09-09| 977.08
#2016-09-12| 990.80
#2016-09-13| 962.49
#2016-09-14| 960.77
#2016-09-15| 969.95
#2016-09-16| 964.06
#2016-09-19| 971.06
#2016-09-20| 968.32
#2016-09-21| 998.22
#2016-09-22|1004.12
#2016-09-23| 991.34
#2016-09-26| 985.61
#2016-09-27| 980.11
#2016-09-28| 997.19
#2016-09-29| 995.99
#2016-09-30| 996.99
#2016-10-03| 989.15
#2016-10-04| 953.03
#2016-10-05| 958.30
#2016-10-06| 955.91
#2016-10-07| 944.77
#2016-10-10| 950.24
#2016-10-11| 933.33
#2016-10-12| 936.87
#2016-10-13| 933.47
#2016-10-14| 929.66
#2016-10-17| 933.59
#2016-10-18| 951.74
#2016-10-19| 968.33
#2016-10-20| 966.08
#2016-10-21| 963.47
#2016-10-24| 961.21
#2016-10-25| 963.10
#2016-10-26| 956.96
#2016-10-27| 948.67
#2016-10-28| 953.72
#2016-10-31| 959.78
#2016-11-01| 960.48
#2016-11-02| 948.98
#2016-11-03| 954.34
#2016-11-04| 955.81
#2016-11-07| 960.70
#2016-11-08| 964.06
#2016-11-09| 990.55
#2016-11-10| 983.74
#2016-11-11| 964.35
#2016-11-14| 971.17
#2016-11-15| 987.92
#2016-11-16| 986.30
#2016-11-17| 981.98
#2016-11-18| 977.48
#2016-11-21| 994.24
#2016-11-22|1005.55
#2016-11-23|1000.30
#2016-11-24|1001.00
#2016-11-25|1002.00
#2016-11-28|1005.40
#2016-11-29|1001.50
#2016-11-30|1006.12
#2016-12-01|1004.07
#2016-12-02|1013.47
#2016-12-05|1029.01
#2016-12-06|1028.42
#2016-12-07|1043.58
#2016-12-08|1050.56
#2016-12-09|1041.55
#2016-12-12|1035.35
#2016-12-13|1033.06
#2016-12-14|1014.73
#2016-12-15|1005.75
#2016-12-16| 998.70
#2016-12-19| 996.87
#2016-12-20|1001.62
#2016-12-21| 999.46
#2016-12-22| 991.96
#2016-12-23| 996.95
#2016-12-26| 996.95
#2016-12-27|1000.61
#2016-12-28|1000.22
#2016-12-29|1014.39
#2016-12-30|1000.34
#2017-01-02|1000.34
#2017-01-03|1014.04
#2017-01-04|1034.59
#2017-01-05|1046.84
#2017-01-06|1035.70
#2017-01-09|1030.53
#2017-01-10|1042.28
#2017-01-11|1050.06
#2017-01-12|1048.11
#2017-01-13|1052.18
#2017-01-16|1051.34
#2017-01-17|1049.96
#2017-01-18|1052.45
#2017-01-19|1043.03
#2017-01-20|1054.81
#2017-01-23|1063.09
#2017-01-24|1089.15
#2017-01-25|1090.17
#2017-01-26|1080.30
#2017-01-27|1080.21
#2017-01-30|1070.49
#2017-01-31|1074.05
#2017-02-01|1080.27
#2017-02-02|1082.30
#2017-02-03|1084.26
#2017-02-06|1089.81
#2017-02-07|1084.66
#2017-02-08|1090.56
#2017-02-09|1089.29
#2017-02-10|1102.84
#2017-02-13|1109.17
#2017-02-14|1108.56
#2017-02-15|1104.07
#2017-02-16|1105.73
#2017-02-17|1098.56
#2017-02-20|1098.97
#2017-02-21|1105.48
#2017-02-22|1092.75
#2017-02-23|1080.08
#2017-02-24|1074.63
#2017-02-27|1061.27
#2017-02-28|1059.87
#2017-03-01|1080.44
#2017-03-02|1053.44
#2017-03-03|1057.70
#2017-03-06|1043.86
#2017-03-07|1035.14
#2017-03-08|1032.43
#2017-03-09|1022.10
#2017-03-10|1032.03
#2017-03-13|1038.26
#2017-03-14|1024.20
#2017-03-15|1056.13
#2017-03-16|1056.98
#2017-03-17|1056.95
#2017-03-20|1061.67
#2017-03-21|1045.90
#2017-03-22|1049.72
#2017-03-23|1050.00
#2017-03-24|1041.67
#2017-03-27|1046.94
#2017-03-28|1049.92
#2017-03-29|1052.09
#2017-03-30|1055.04
#2017-03-31|1055.97
#2017-04-03|1057.48
#2017-04-04|1063.41
#2017-04-05|1056.97
#2017-04-06|1062.53
#2017-04-07|1063.21
#2017-04-10|1065.77
#2017-04-11|1075.45
#2017-04-12|1060.08
#2017-04-13|1048.23
#2017-04-14|1048.23
#2017-04-17|1052.41
#2017-04-18|1048.03
#2017-04-19|1038.66
#2017-04-20|1050.48
#2017-04-21|1047.23
#2017-04-24|1055.88
#2017-04-25|1053.44
#2017-04-26|1057.23
#2017-04-27|1047.82
#2017-04-28|1045.72
#2017-05-01|1040.39
#2017-05-02|1034.49
#2017-05-03|1019.32
#2017-05-04|1009.34
#2017-05-05|1023.45
#2017-05-08|1017.19
#2017-05-09|1013.76
#2017-05-10|1022.16
#2017-05-11|1023.81
#2017-05-12|1024.52
#2017-05-15|1036.07
#2017-05-16|1040.54
#2017-05-17|1024.06
#2017-05-18|1016.28
#2017-05-19|1030.37
#2017-05-22|1032.58
#2017-05-23|1031.97
#2017-05-24|1035.44
#2017-05-25|1031.87
#2017-05-26|1034.28
#2017-05-29|1033.32
#2017-05-30|1029.59
#2017-05-31|1026.40
#2017-06-01|1034.99
#2017-06-02|1034.34
#2017-06-05|1029.21
#2017-06-06|1040.96
#2017-06-07|1036.50
#2017-06-08|1041.33
#2017-06-09|1047.68
#2017-06-12|1041.58
#2017-06-13|1054.57
#2017-06-14|1032.61
#2017-06-15|1017.11
#2017-06-16|1018.39
#2017-06-19|1026.36
#2017-06-20|1017.58
#2017-06-21|1015.36
#2017-06-22|1022.90
#2017-06-23|1034.16
#2017-06-26|1032.46
#2017-06-27|1023.76
#2017-06-28|1039.05
#2017-06-29|1028.93
#2017-06-30|1033.66
#2017-07-03|1039.58
#2017-07-04|1035.71
#2017-07-05|1032.89
#2017-07-06|1025.38
#2017-07-07|1024.48
#2017-07-10|1038.91
#2017-07-11|1044.18
#2017-07-12|1048.01
#2017-07-13|1051.89
#2017-07-14|1058.62
#2017-07-17|1067.69
#2017-07-18|1065.12
#2017-07-19|1075.34
#2017-07-20|1069.72
#2017-07-21|1068.88
#2017-07-24|1062.29
#2017-07-25|1077.08
#2017-07-26|1075.10
#2017-07-27|1070.94
#2017-07-28|1072.68
#2017-07-31|1071.11
#2017-08-01|1073.20
#2017-08-02|1071.14
#2017-08-03|1065.44
#2017-08-04|1064.83
#2017-08-07|1065.49
#2017-08-08|1057.82
#2017-08-09|1057.26
#2017-08-10|1048.61
#2017-08-11|1045.00
#2017-08-14|1050.60
#2017-08-15|1046.57
#2017-08-16|1062.32
#2017-08-17|1048.00
#2017-08-18|1046.08
#2017-08-21|1051.97
#2017-08-22|1061.59
#2017-08-23|1064.93
#2017-08-24|1067.97
#2017-08-25|1070.24
#2017-08-28|1082.94
#2017-08-29|1083.94
#2017-08-30|1081.54
#2017-08-31|1092.07
#2017-09-01|1102.48
#2017-09-04|1101.51
#2017-09-05|1096.80
#2017-09-06|1096.77
#2017-09-07|1102.07
#2017-09-08|1093.73
#2017-09-11|1098.20
#2017-09-12|1104.75
#2017-09-13|1093.68
#2017-09-14|1096.87
#2017-09-15|1096.89
#2017-09-18|1102.49
#2017-09-19|1107.35
#2017-09-20|1108.42
#2017-09-21|1102.12
#2017-09-22|1105.09
#2017-09-25|1106.40
#2017-09-26|1100.43
#2017-09-27|1104.54
#2017-09-28|1107.49
#2017-09-29|1103.40
#2017-10-02|1118.07
#2017-10-03|1124.64
#2017-10-04|1126.42
#2017-10-05|1131.81
#2017-10-06|1129.21
#2017-10-09|1125.90
#2017-10-10|1127.24
#2017-10-11|1128.92
#2017-10-12|1132.53
#2017-10-13|1138.36
#2017-10-16|1133.76
#2017-10-17|1126.58
#2017-10-18|1125.48
#2017-10-19|1129.63
#2017-10-20|1134.93
#2017-10-23|1127.62
#2017-10-24|1133.71
#2017-10-25|1126.92
#2017-10-26|1122.32
#2017-10-27|1119.24
#2017-10-30|1121.13
#2017-10-31|1119.30
#2017-11-01|1123.29
#2017-11-02|1122.85
#2017-11-03|1121.08
#2017-11-06|1128.94
#2017-11-07|1126.72
#2017-11-08|1129.89
#2017-11-09|1119.72
#2017-11-10|1115.08
#2017-11-13|1119.24
#2017-11-14|1106.11
#2017-11-15|1099.58
#2017-11-16|1108.34
#2017-11-17|1113.65
#2017-11-20|1114.70
#2017-11-21|1124.68
#2017-11-22|1128.07
#2017-11-23|1130.18
#2017-11-24|1132.83
#2017-11-27|1127.73
#2017-11-28|1133.05
#2017-11-29|1125.69
#2017-11-30|1128.02
#2017-12-01|1123.65
#2017-12-04|1124.93
#2017-12-05|1116.22
#2017-12-06|1108.19
#2017-12-07|1114.20
#2017-12-08|1118.23
#2017-12-11|1122.85
#2017-12-12|1125.07
#2017-12-13|1137.37
#2017-12-14|1124.11
#2017-12-15|1135.16
#2017-12-18|1151.41
#2017-12-19|1151.70
#2017-12-20|1161.53
#2017-12-21|1166.48
#2017-12-22|1168.01
#2017-12-25|1168.01
#2017-12-26|1172.91
#2017-12-27|1176.53
#2017-12-28|1183.63
#2017-12-29|1179.42
#2018-01-01|1179.42
#2018-01-02|1204.77
#2018-01-03|1205.09
#2018-01-04|1212.38
#2018-01-05|1219.72
#2018-01-08|1220.24
#2018-01-09|1210.37
#2018-01-10|1214.50
#2018-01-11|1230.65
#2018-01-12|1236.27
#2018-01-15|1245.07
#2018-01-16|1226.27
#2018-01-17|1225.64
#2018-01-18|1216.23
#2018-01-19|1227.92
#2018-01-22|1224.93
#2018-01-23|1226.12
#2018-01-24|1235.90
#2018-01-25|1237.32
#2018-01-26|1239.19
#2018-01-29|1225.77
#2018-01-30|1211.66
#2018-01-31|1212.57
#2018-02-01|1205.46
#2018-02-02|1169.67
#2018-02-05|1138.22
#2018-02-06|1147.88
#2018-02-07|1136.48
#2018-02-08|1101.14
#2018-02-09|1109.03
#2018-02-12|1132.97
#2018-02-13|1138.07
#2018-02-14|1169.46
#2018-02-15|1172.78
#2018-02-16|1169.50
#2018-02-19|1168.73
#2018-02-20|1158.89
#2018-02-21|1154.80
#2018-02-22|1156.58
#2018-02-23|1171.26
#2018-02-26|1175.25
#2018-02-27|1158.27
#2018-02-28|1136.97
#2018-03-01|1138.08
#2018-03-02|1138.72
#2018-03-05|1149.03
#2018-03-06|1162.80
#2018-03-07|1155.20
#2018-03-08|1149.57
#2018-03-09|1164.32
#2018-03-12|1168.51
#2018-03-13|1165.76
#2018-03-14|1155.13
#2018-03-15|1145.79
#2018-03-16|1150.88
#2018-03-19|1134.86
#2018-03-20|1128.76
#2018-03-21|1147.38
#2018-03-22|1111.32
#2018-03-23|1096.13
#2018-03-26|1114.94
#2018-03-27|1102.14
#2018-03-28|1086.61
#2018-03-29|1108.96
#2018-03-30|1108.96
#2018-04-02|1090.10
#2018-04-03|1101.97
#2018-04-04|1105.74
#2018-04-05|1128.78
#2018-04-06|1106.58
#2018-04-09|1106.67
#2018-04-10|1133.49
#2018-04-11|1129.84
#2018-04-12|1138.18
#2018-04-13|1140.98
#2018-04-16|1153.64
#2018-04-17|1166.07
#2018-04-18|1179.75
#2018-04-19|1170.39
#2018-04-20|1161.69
#2018-04-23|1150.29
#2018-04-24|1128.87
#2018-04-25|1129.76
#2018-04-26|1134.95
#2018-04-27|1130.46
#2018-04-30|1113.47
#2018-05-01|1110.30
#2018-05-02|1115.18
#2018-05-03|1115.31
#2018-05-04|1132.07
#2018-05-07|1133.96
#2018-05-08|1131.06
#2018-05-09|1146.49
#2018-05-10|1157.71
#2018-05-11|1157.39
#2018-05-14|1161.06
#2018-05-15|1153.89
#2018-05-16|1169.93
#2018-05-17|1174.46
#2018-05-18|1172.35
#2018-05-21|1178.41
#2018-05-22|1169.72
#2018-05-23|1164.33
#2018-05-24|1163.63
#2018-05-25|1153.55
#2018-05-28|1150.05
#2018-05-29|1136.47
#2018-05-30|1153.47
#2018-05-31|1141.70
#2018-06-01|1155.62
#2018-06-04|1160.23
#2018-06-05|1170.33
#2018-06-06|1194.17
#2018-06-07|1185.68
#2018-06-08|1187.32
#2018-06-11|1188.30
#2018-06-12|1188.42
#2018-06-13|1178.69
#2018-06-14|1179.58
#2018-06-15|1165.10
#2018-06-18|1163.51
#2018-06-19|1143.74
#2018-06-20|1140.43
#2018-06-21|1130.15
#2018-06-22|1145.30
#2018-06-25|1124.57
#2018-06-26|1130.69
#2018-06-27|1125.63
#2018-06-28|1128.16
#2018-06-29|1136.07
#2018-07-02|1131.69
#2018-07-03|1130.69
#2018-07-04|1131.94
#2018-07-05|1141.09
#2018-07-06|1146.00
#2018-07-09|1157.91
#2018-07-10|1164.03
#2018-07-11|1139.78
#2018-07-12|1141.97
#2018-07-13|1140.78
#2018-07-16|1133.00
#2018-07-17|1146.80
#2018-07-18|1149.48
#2018-07-19|1138.16
#2018-07-20|1135.98
#2018-07-23|1129.49
#2018-07-24|1142.31
#2018-07-25|1148.62
#2018-07-26|1156.28
#2018-07-27|1150.46
#2018-07-30|1146.13
#2018-07-31|1159.23
#2018-08-01|1145.23
#2018-08-02|1135.31
#2018-08-03|1144.24
#2018-08-06|1147.33
#2018-08-07|1144.98
#2018-08-08|1143.01
#2018-08-09|1147.88
#2018-08-10|1134.69
#2018-08-13|1118.75
#2018-08-14|1123.31
#2018-08-15|1093.00
#2018-08-16|1099.91
#2018-08-17|1110.99
#2018-08-20|1118.06
#2018-08-21|1125.15
#2018-08-22|1125.65
#2018-08-23|1111.99
#2018-08-24|1129.00
#2018-08-27|1144.89
#2018-08-28|1139.98
#2018-08-29|1144.36
#2018-08-30|1128.60
#2018-08-31|1125.57
#2018-09-03|1125.06
#2018-09-04|1109.17
#2018-09-05|1113.24
#2018-09-06|1111.54
#2018-09-07|1107.87
#2018-09-10|1104.76
#2018-09-11|1104.48
#2018-09-12|1112.66
#2018-09-13|1113.33
#2018-09-14|1113.65
#2018-09-17|1119.51
#2018-09-18|1120.93
#2018-09-19|1131.49
#2018-09-20|1143.32
#2018-09-21|1140.32
#2018-09-24|1127.26
#2018-09-25|1127.68
#2018-09-26|1113.59
#2018-09-27|1103.56
#2018-09-28|1100.22
#2018-10-01|1106.92
#2018-10-02|1113.39
#2018-10-03|1109.46
#2018-10-04|1103.75
#2018-10-05|1093.96
#2018-10-08|1093.61
#2018-10-09|1062.12
#2018-10-10|1038.47
#2018-10-11|1036.87
#2018-10-12|1038.28
#2018-10-15|1036.49
#2018-10-16|1051.71
#2018-10-17|1043.95
#2018-10-18|1031.65
#2018-10-19|1026.07
#2018-10-22|1015.16
#2018-10-23|1000.52
#2018-10-24| 964.50
#2018-10-25| 970.44
#2018-10-26| 965.25
#2018-10-29| 959.21
#2018-10-30| 974.59
#2018-10-31| 988.39
#2018-11-01|1026.71
#2018-11-02|1028.74
#2018-11-05|1028.44
#2018-11-06|1036.40
#2018-11-07|1053.15
#2018-11-08|1045.16
#2018-11-09|1027.67
#2018-11-12|1010.85
#2018-11-13|1005.88
#2018-11-14|1009.24
#2018-11-15|1023.08
#2018-11-16|1031.37
#2018-11-19|1014.46
#2018-11-20| 993.29
#2018-11-21|1005.60
#2018-11-22|1008.08
#2018-11-23| 992.95
#2018-11-26| 999.74
#2018-11-27| 984.36
#2018-11-28|1000.87
#2018-11-29|1002.52
#2018-11-30|1007.20
#2018-12-03|1027.42
#2018-12-04| 997.85
#2018-12-05| 998.49
#2018-12-06| 985.47
#2018-12-07| 967.78
#2018-12-10| 962.34
#2018-12-11| 956.43
#2018-12-12| 967.08
#2018-12-13| 959.40
#2018-12-14| 946.99
#2018-12-17| 932.78
#2018-12-18| 940.30
#2018-12-19| 922.03
#2018-12-20| 918.46
#2018-12-21| 909.04
#2018-12-24| 895.47
#2018-12-25| 895.47
#2018-12-26| 927.19
#2018-12-27| 942.54
#2018-12-28| 935.16
#2018-12-31| 944.62
#2019-01-01| 944.62
#2019-01-02| 948.66
#2019-01-03| 927.92
#2019-01-04| 961.70
#2019-01-07| 962.21
#2019-01-08| 974.18
#2019-01-09| 981.14
#2019-01-10| 985.21
#2019-01-11| 983.07
#2019-01-14| 976.97
#2019-01-15| 969.95
#2019-01-16| 977.29
#2019-01-17| 992.75
#2019-01-18|1003.60
#2019-01-21|1004.43
#2019-01-22| 988.43
#2019-01-23| 983.50
#2019-01-24| 983.29
#2019-01-25|1008.37
#2019-01-28|1008.96
#2019-01-29|1019.82
#2019-01-30|1033.85
#2019-01-31|1023.59
#2019-02-01|1024.75
#2019-02-04|1025.93
#2019-02-05|1031.80
#2019-02-06|1026.00
#2019-02-07|1010.89
#2019-02-08|1009.67
#2019-02-11|1009.37
#2019-02-12|1024.45
#2019-02-13|1024.27
#2019-02-14|1018.72
#2019-02-15|1032.09
#2019-02-18|1032.91
#2019-02-19|1045.59
#2019-02-20|1064.56
#2019-02-21|1058.40
#2019-02-22|1061.95
#2019-02-25|1067.57
#2019-02-26|1059.53
#2019-02-27|1056.00
#2019-02-28|1042.83
#2019-03-01|1043.02
#2019-03-04|1044.73
#2019-03-05|1041.00
#2019-03-06|1035.99
#2019-03-07|1028.31
#2019-03-08|1029.43
#2019-03-11|1043.18
#2019-03-12|1050.20
#2019-03-13|1054.07
#2019-03-14|1039.14
#2019-03-15|1040.30
#2019-03-18|1042.62
#2019-03-19|1041.59
#2019-03-20|1040.11
#2019-03-21|1053.59
#2019-03-22|1024.96
#2019-03-25|1025.29
#2019-03-26|1032.51
#2019-03-27|1030.09
#2019-03-28|1032.41
#2019-03-29|1037.21
#2019-04-01|1049.75
#2019-04-02|1049.27
#2019-04-03|1058.23
#2019-04-04|1069.96
#2019-04-05|1071.26
#2019-04-08|1074.03
#2019-04-09|1065.97
#2019-04-10|1067.07
#2019-04-11|1063.45
#2019-04-12|1073.06
#2019-04-15|1070.53
#2019-04-16|1072.09
#2019-04-17|1069.42
#2019-04-18|1065.41
#2019-04-19|1065.41
#2019-04-22|1053.67
#2019-04-23|1058.18
#2019-04-24|1052.13
#2019-04-25|1038.03
#2019-04-26|1051.12
#2019-04-29|1046.74
#2019-04-30|1047.52
#2019-05-01|1027.51
#2019-05-02|1015.56
#2019-05-03|1032.59
#2019-05-06|1017.62
#2019-05-07| 998.91
#2019-05-08| 995.61
#2019-05-09| 987.21
#2019-05-10| 991.75
#2019-05-13| 971.13
#2019-05-14| 976.90
#2019-05-15| 974.45
#2019-05-16| 979.65
#2019-05-17| 972.17
#2019-05-20| 962.99
#2019-05-21| 973.67
#2019-05-22| 962.11
#2019-05-23| 946.66
#2019-05-24| 949.15
#2019-05-27| 949.78
#2019-05-28| 945.12
#2019-05-29| 944.56
#2019-05-30| 945.63
#2019-05-31| 943.02
#2019-06-03| 978.73
#2019-06-04|1001.38
#2019-06-05|1003.18
#2019-06-06|1008.67
#2019-06-07|1013.39
#2019-06-10|1014.76
#2019-06-11|1020.84
#2019-06-12|1025.09
#2019-06-13|1033.38
#2019-06-14|1028.77
#2019-06-17|1025.04
#2019-06-18|1036.11
#2019-06-19|1038.24
#2019-06-20|1057.59
#2019-06-21|1056.56
#2019-06-24|1063.30
#2019-06-25|1059.99
#2019-06-26|1059.02
#2019-06-27|1061.85
#2019-06-28|1074.98
#2019-07-01|1077.86
#2019-07-02|1074.59
#2019-07-03|1077.79
#2019-07-04|1079.03
#2019-07-05|1071.64
#2019-07-08|1059.71
#2019-07-09|1050.85
#2019-07-10|1053.35
#2019-07-11|1052.68
#2019-07-12|1064.13
#2019-07-15|1065.98
#2019-07-16|1071.51
#2019-07-17|1071.09
#2019-07-18|1078.17
#2019-07-19|1082.97
#2019-07-22|1083.27
#2019-07-23|1093.70
#2019-07-24|1099.44
#2019-07-25|1087.15
#2019-07-26|1087.44
#2019-07-29|1085.90
#2019-07-30|1096.65
#2019-07-31|1076.48
#2019-08-01|1067.69
#2019-08-02|1050.11
#2019-08-05|1032.14
#2019-08-06|1039.32
#2019-08-07|1049.38
#2019-08-08|1069.93
#2019-08-09|1054.91
#2019-08-12|1038.60
#2019-08-13|1044.91
#2019-08-14|1018.11
#2019-08-15|1017.63
#2019-08-16|1027.45
#2019-08-19|1035.86
#2019-08-20|1031.48
#2019-08-21|1036.74
#2019-08-22|1029.76
#2019-08-23|1016.54
#2019-08-26|1018.70
#2019-08-27|1026.86
#2019-08-28|1034.82
#2019-08-29|1038.62
#2019-08-30|1047.78
#2019-09-02|1047.13
#2019-09-03|1040.98
#2019-09-04|1057.01
#2019-09-05|1055.18
#2019-09-06|1050.86
#2019-09-09|1050.01
#2019-09-10|1061.28
#2019-09-11|1070.84
#2019-09-12|1068.88
#2019-09-13|1076.15
#2019-09-16|1067.05
#2019-09-17|1074.81
#2019-09-18|1069.21
#2019-09-19|1072.47
#2019-09-20|1073.17
#2019-09-23|1074.12
#2019-09-24|1064.09
#2019-09-25|1064.15
#2019-09-26|1055.65
#2019-09-27|1050.37
#2019-09-30|1049.30
#2019-10-01|1029.61
#2019-10-02|1019.32
#2019-10-03|1021.69
#2019-10-04|1029.88
#2019-10-07|1022.35
#2019-10-08|1011.25
#2019-10-09|1014.39
#2019-10-10|1022.86
#2019-10-11|1036.57
#2019-10-14|1029.58
#2019-10-15|1027.02
#2019-10-16|1029.63
#2019-10-17|1036.96
#2019-10-18|1037.70
#2019-10-21|1031.96
#2019-10-22|1030.46
#2019-10-23|1037.20
#2019-10-24|1046.45
#2019-10-25|1059.10
#2019-10-28|1058.61
#2019-10-29|1066.25
#2019-10-30|1062.04
#2019-10-31|1059.18
#2019-11-01|1074.58
#2019-11-04|1084.64
#2019-11-05|1090.68
#2019-11-06|1088.37
#2019-11-07|1093.26
#2019-11-08|1094.43
#2019-11-11|1091.88
#2019-11-12|1093.71
#2019-11-13|1086.31
#2019-11-14|1088.09
#2019-11-15|1088.61
#2019-11-18|1087.01
#2019-11-19|1085.50
#2019-11-20|1074.87
#2019-11-21|1070.04
#2019-11-22|1071.13
#2019-11-25|1075.06
#2019-11-26|1080.93
#2019-11-27|1081.97
#2019-11-28|1083.84
#2019-11-29|1079.68
#2019-12-02|1077.02
#2019-12-03|1070.73
#2019-12-04|1070.81
#2019-12-05|1076.56
#2019-12-06|1083.85
#2019-12-09|1082.67
#2019-12-10|1080.50
#2019-12-11|1090.16
#2019-12-12|1103.08
#2019-12-13|1097.88
#2019-12-16|1097.94
#2019-12-17|1099.87
#2019-12-18|1100.23
#2019-12-19|1102.82
#2019-12-20|1098.53
#2019-12-23|1110.41
#2019-12-24|1119.00
#2019-12-25|1119.00
#2019-12-26|1122.11
#2019-12-27|1118.24
#2019-12-30|1120.24
#2019-12-31|1125.57
#2020-01-01|1125.57
#2020-01-02|1115.69
#2020-01-03|1100.11
#2020-01-06|1095.53
#2020-01-07|1098.05
#2020-01-08|1087.27
#2020-01-09|1083.39
#2020-01-10|1083.32
#2020-01-13|1091.48
#2020-01-14|1095.67
#2020-01-15|1101.56
#2020-01-16|1102.75
#2020-01-17|1104.85
#2020-01-20|1107.07
#2020-01-21|1096.86
#2020-01-22|1089.24
#2020-01-23|1085.52
#2020-01-24|1080.56
#2020-01-27|1057.24
#2020-01-28|1058.64
#2020-01-29|1066.38
#2020-01-30|1059.51
#2020-01-31|1043.62
#2020-02-03|1052.26
#2020-02-04|1062.18
#2020-02-05|1081.28
#2020-02-06|1081.29
#2020-02-07|1061.87
#2020-02-10|1063.90
#2020-02-11|1073.90
#2020-02-12|1078.72
#2020-02-13|1074.68
#2020-02-14|1069.82
#2020-02-17|1070.21
#2020-02-18|1073.81
#2020-02-19|1082.31
#2020-02-20|1084.66
#2020-02-21|1086.81
#2020-02-24|1065.50
#2020-02-25|1022.59
#2020-02-26|1014.06
#2020-02-27| 967.18
#2020-02-28| 943.79
#2020-03-02| 975.25
#2020-03-03| 977.85
#2020-03-04|1002.88
#2020-03-05| 986.15
#2020-03-06| 962.78
#2020-03-09| 865.68
#2020-03-10| 891.30
#2020-03-11| 838.91
#2020-03-12| 753.47
#2020-03-13| 778.35
#2020-03-16| 724.83
#2020-03-17| 782.31
#2020-03-18| 710.87
#2020-03-19| 732.42
#2020-03-20| 702.51
#2020-03-23| 684.59
#2020-03-24| 771.85
#2020-03-25| 788.27
#2020-03-26| 817.20
#2020-03-27| 776.35
#2020-03-30| 789.80
#2020-03-31| 781.09
#2020-04-01| 761.48
#2020-04-02| 781.93
#2020-04-03| 768.94
#2020-04-06| 818.65
#2020-04-07| 831.94
#2020-04-08| 863.04
#2020-04-09| 916.34
#2020-04-10| 916.34
#2020-04-13| 916.53
#2020-04-14| 925.46
#2020-04-15| 886.95
#2020-04-16| 887.33
#2020-04-17| 909.52
#2020-04-20| 901.85
#2020-04-21| 883.88
#2020-04-22| 916.33
#2020-04-23| 933.91
#2020-04-24| 949.85
#2020-04-27| 971.38
#2020-04-28| 986.15
#2020-04-29|1011.28
#2020-04-30| 976.31
#2020-05-01| 968.07
#2020-05-04| 975.47
#2020-05-05| 985.92
#2020-05-06| 967.36
#2020-05-07| 987.41
#2020-05-08|1010.50
#2020-05-11| 988.61
#2020-05-12| 974.62
#2020-05-13| 955.11
#2020-05-14| 969.42
#2020-05-15| 989.51
#2020-05-18|1025.38
#2020-05-19|1024.51
#2020-05-20|1031.56
#2020-05-21|1016.09
#2020-05-22|1015.41
#2020-05-25|1016.48
#2020-05-26|1024.41
#2020-05-27|1032.31
#2020-05-28|1032.48
#2020-05-29|1030.92
#2020-06-01|1044.47
#2020-06-02|1051.18
#2020-06-03|1057.64
#2020-06-04|1065.06
#2020-06-05|1081.89
#2020-06-08|1095.41
#2020-06-09|1089.18
#2020-06-10|1087.56
#2020-06-11|1006.50
#2020-06-12|1019.42
#2020-06-15|1032.66
#2020-06-16|1039.40
#2020-06-17|1033.88
#2020-06-18|1026.99
#2020-06-19|1031.60
#2020-06-22|1044.81
#2020-06-23|1051.06
#2020-06-24|1021.28
#2020-06-25|1033.56
#2020-06-26|1022.87
#2020-06-29|1041.76
#2020-06-30|1062.30
#2020-07-01|1059.41
#2020-07-02|1063.96
#2020-07-03|1064.63
#2020-07-06|1081.89
#2020-07-07|1088.02
#2020-07-08|1087.51
#2020-07-09|1077.60
#2020-07-10|1090.54
#2020-07-13|1083.74
#2020-07-14|1111.76
#2020-07-15|1129.55
#2020-07-16|1126.08
#2020-07-17|1137.88
#2020-07-20|1138.40
#2020-07-21|1149.72
#2020-07-22|1163.40
#2020-07-23|1155.22
#2020-07-24|1160.83
#2020-07-27|1189.47
#2020-07-28|1165.95
#2020-07-29|1170.74
#2020-07-30|1142.34
#2020-07-31|1151.66
#2020-08-03|1147.40
#2020-08-04|1170.31
#2020-08-05|1192.07
#2020-08-06|1185.88
#2020-08-07|1178.94
#2020-08-10|1191.16
#2020-08-11|1162.84
#2020-08-12|1168.98
#2020-08-13|1177.47
#2020-08-14|1176.03
#2020-08-17|1202.54
#2020-08-18|1198.43
#2020-08-19|1186.34
#2020-08-20|1186.76
#2020-08-21|1170.70
#2020-08-24|1186.14
#2020-08-25|1178.09
#2020-08-26|1195.06
#2020-08-27|1184.57
#2020-08-28|1205.91
#2020-08-31|1196.81
#2020-09-01|1215.54
#2020-09-02|1234.61
#2020-09-03|1205.51
#2020-09-04|1204.92
#2020-09-07|1206.03
#2020-09-08|1186.95
#2020-09-09|1221.25
#2020-09-10|1205.65
#2020-09-11|1213.85
#2020-09-14|1238.74
#2020-09-15|1243.12
#2020-09-16|1244.11
#2020-09-17|1246.07
#2020-09-18|1231.07
#2020-09-21|1183.07
#2020-09-22|1185.38
#2020-09-23|1137.85
#2020-09-24|1152.59
#2020-09-25|1155.52
#2020-09-28|1172.08
#2020-09-29|1169.06
#2020-09-30|1174.57
#2020-10-01|1172.01
#2020-10-02|1177.29
#2020-10-05|1203.23
#2020-10-06|1175.26
#2020-10-07|1194.63
#2020-10-08|1205.98
#2020-10-09|1228.07
#2020-10-12|1229.52
#2020-10-13|1217.22
#2020-10-14|1227.47
#2020-10-15|1222.98
#2020-10-16|1222.04
#2020-10-19|1207.28
#2020-10-20|1213.14
#2020-10-21|1218.42
#2020-10-22|1217.18
#2020-10-23|1217.14
#2020-10-26|1190.31
#2020-10-27|1187.37
#2020-10-28|1137.73
#2020-10-29|1158.79
#2020-10-30|1164.65
#2020-11-02|1198.59
#2020-11-03|1218.94
#2020-11-04|1190.53
#2020-11-05|1252.25
#2020-11-06|1255.49
#2020-11-09|1261.08
#2020-11-10|1254.89
#2020-11-11|1235.93
#2020-11-12|1219.68
#2020-11-13|1239.81
#2020-11-16|1264.77
#2020-11-17|1257.88
#2020-11-18|1237.92
#2020-11-19|1235.91
#2020-11-20|1240.27
#2020-11-23|1242.69
#2020-11-24|1265.66
#2020-11-25|1260.49
#2020-11-26|1265.39
#2020-11-27|1267.71
#2020-11-30|1258.89
#2020-12-01|1281.23
#2020-12-02|1276.93
#2020-12-03|1273.08
#2020-12-04|1298.34
#2020-12-07|1300.25
#2020-12-08|1308.58
#2020-12-09|1300.72
#2020-12-10|1297.55
#2020-12-11|1288.48
#2020-12-14|1266.85
#2020-12-15|1295.15
#2020-12-16|1298.26
#2020-12-17|1318.86
#2020-12-18|1307.66
#2020-12-21|1304.90
#2020-12-22|1285.99
#2020-12-23|1299.20
#2020-12-24|1303.78
#2020-12-25|1303.78
#2020-12-28|1298.44
#2020-12-29|1293.21
#2020-12-30|1317.72
#2020-12-31|1311.11
#2021-01-01|1311.11
#2021-01-04|1336.30
#2021-01-05|1359.64
#2021-01-06|1407.29
#2021-01-07|1415.02
#2021-01-08|1391.23
#2021-01-11|1376.67
#2021-01-12|1398.17
#2021-01-13|1378.52
#2021-01-14|1383.36
#2021-01-15|1351.91
#2021-01-18|1353.87
#2021-01-19|1364.92
#2021-01-20|1374.77
#2021-01-21|1357.23
#2021-01-22|1350.26
#2021-01-25|1337.93
#2021-01-26|1316.88
#2021-01-27|1275.00
#2021-01-28|1301.52
#2021-01-29|1277.33
#2021-02-01|1313.89
#2021-02-02|1308.84
#2021-02-03|1319.36
#2021-02-04|1308.79
#2021-02-05|1332.71
#2021-02-08|1357.62
#2021-02-09|1352.09
#2021-02-10|1352.07
#2021-02-11|1348.71
#2021-02-12|1358.58
#2021-02-15|1360.63
#2021-02-16|1360.17
#2021-02-17|1346.50
#2021-02-18|1330.51
#2021-02-19|1361.63
#2021-02-22|1387.46
#2021-02-23|1378.30
#2021-02-24|1401.07
#2021-02-25|1361.71
#2021-02-26|1325.21
#2021-03-01|1349.57
#2021-03-02|1364.71
#2021-03-03|1352.92
#2021-03-04|1321.70
#2021-03-05|1355.52
#2021-03-08|1363.87
#2021-03-09|1372.18
#2021-03-10|1393.96
#2021-03-11|1417.28
#2021-03-12|1424.44
#2021-03-15|1429.99
#2021-03-16|1410.54
#2021-03-17|1430.81
#2021-03-18|1417.37
#2021-03-19|1410.80
#2021-03-22|1400.97
#2021-03-23|1354.61
#2021-03-24|1355.40
#2021-03-25|1366.21
#2021-03-26|1402.69
#2021-03-29|1392.74
#2021-03-30|1388.77
#2021-03-31|1395.42
#2021-04-01|1420.98
#2021-04-02|1420.98
#2021-04-05|1435.62
#2021-04-06|1442.30
#2021-04-07|1421.12
#2021-04-08|1428.35
#2021-04-09|1433.92
#2021-04-12|1428.42
#2021-04-13|1426.86
#2021-04-14|1444.81
#2021-04-15|1469.48
#2021-04-16|1481.25
#2021-04-19|1470.00
#2021-04-20|1453.69
#2021-04-21|1480.43
#2021-04-22|1452.86
#2021-04-23|1474.54
#2021-04-26|1494.83
#2021-04-27|1483.85
#2021-04-28|1494.20
#2021-04-29|1488.74
#2021-04-30|1469.67
#2021-05-03|1508.16
#2021-05-04|1520.55
#2021-05-05|1545.64
#2021-05-06|1564.61
#2021-05-07|1586.54
#2021-05-10|1575.75
#2021-05-11|1587.29
#2021-05-12|1541.12
#2021-05-13|1553.12
#2021-05-14|1577.07
#2021-05-17|1609.31
#2021-05-18|1594.58
#2021-05-19|1561.15
#2021-05-20|1564.39
#2021-05-21|1565.35
#2021-05-24|1574.10
#2021-05-25|1561.93
#2021-05-26|1571.92
#2021-05-27|1583.74
#2021-05-28|1587.52
#2021-05-31|1583.83
#2021-06-01|1615.85
#2021-06-02|1599.66
#2021-06-03|1582.25
#2021-06-04|1594.31
#2021-06-07|1582.53
#2021-06-08|1585.79
#2021-06-09|1579.45
#2021-06-10|1580.45
#2021-06-11|1581.84
#2021-06-14|1559.60
#2021-06-15|1547.23
#2021-06-16|1530.68
#2021-06-17|1473.57
#2021-06-18|1444.74
#2021-06-21|1474.37
#2021-06-22|1477.44
#2021-06-23|1478.37
#2021-06-24|1482.92
#2021-06-25|1479.57
#2021-06-28|1465.67
#2021-06-29|1463.73
#2021-06-30|1475.65
#2021-07-01|1481.06
#2021-07-02|1484.93
#2021-07-05|1487.12
#2021-07-06|1461.70
#2021-07-07|1473.46
#2021-07-08|1449.05
#2021-07-09|1485.00
#2021-07-12|1486.92
#2021-07-13|1474.73
#2021-07-14|1470.32
#2021-07-15|1470.35
#2021-07-16|1431.29
#2021-07-19|1394.98
#2021-07-20|1417.72
#2021-07-21|1443.26
#2021-07-22|1439.77
#2021-07-23|1444.13
#2021-07-26|1467.05
#2021-07-27|1464.21
#2021-07-28|1473.79
#2021-07-29|1506.97
#2021-07-30|1504.81
#2021-08-02|1489.65
#2021-08-03|1499.95
#2021-08-04|1474.88
#2021-08-05|1472.08
#2021-08-06|1481.11
#2021-08-09|1470.57
#2021-08-10|1495.01
#2021-08-11|1514.47
#2021-08-12|1506.02
#2021-08-13|1512.97
#2021-08-16|1496.05
#2021-08-17|1468.83
#2021-08-18|1449.52
#2021-08-19|1416.61
#2021-08-20|1421.53
#2021-08-23|1456.82
#2021-08-24|1472.75
#2021-08-25|1470.71
#2021-08-26|1460.44
#2021-08-27|1496.42
#2021-08-30|1488.88
#2021-08-31|1485.33
#2021-09-01|1479.67
#2021-09-02|1489.89
#2021-09-03|1494.29
#2021-09-06|1493.34
#2021-09-07|1480.94
#2021-09-08|1461.44
#2021-09-09|1463.68
#2021-09-10|1461.14
#2021-09-13|1461.54
#2021-09-14|1447.28
#2021-09-15|1470.49
#2021-09-16|1439.09
#2021-09-17|1411.17
#2021-09-20|1379.08
#2021-09-21|1372.93
#2021-09-22|1391.66
#2021-09-23|1405.86
#2021-09-24|1402.79
#2021-09-27|1424.36
#2021-09-28|1410.11
#2021-09-29|1398.51
#2021-09-30|1388.97
#2021-10-01|1403.29
#2021-10-04|1404.13
#2021-10-05|1414.01
#2021-10-06|1406.77
#2021-10-07|1432.83
#2021-10-08|1431.93
#2021-10-11|1437.71
#2021-10-12|1450.66
#2021-10-13|1467.94
#2021-10-14|1500.94
#2021-10-15|1507.31
#2021-10-18|1506.75
#2021-10-19|1510.34
#2021-10-20|1519.89
#2021-10-21|1510.68
#2021-10-22|1510.44
#2021-10-25|1534.15
#2021-10-26|1529.09
#2021-10-27|1496.94
#2021-10-28|1508.83
#2021-10-29|1496.43
#2021-11-01|1507.96
#2021-11-02|1503.77
#2021-11-03|1520.61
#2021-11-04|1514.46
#2021-11-05|1539.30
#2021-11-08|1560.05
#2021-11-09|1561.87
#2021-11-10|1554.69
#2021-11-11|1583.09
#2021-11-12|1592.01
#2021-11-15|1584.00
#2021-11-16|1569.71
#2021-11-17|1562.29
#2021-11-18|1552.65
#2021-11-19|1543.37
#2021-11-22|1547.79
#2021-11-23|1543.47
#2021-11-24|1537.41
#2021-11-25|1537.47
#2021-11-26|1498.39
#2021-11-29|1504.00
#2021-11-30|1462.78
#2021-12-01|1437.08
#2021-12-02|1452.32
#2021-12-03|1449.79
#2021-12-06|1473.70
#2021-12-07|1503.75
#2021-12-08|1510.09
#2021-12-09|1491.84
#2021-12-10|1494.36
#2021-12-13|1481.56
#2021-12-14|1474.81
#2021-12-15|1467.67
#2021-12-16|1493.93
#2021-12-17|1486.25
#2021-12-20|1458.25
#2021-12-21|1486.96
#2021-12-22|1503.20
#2021-12-23|1518.59
#2021-12-24|1520.82
#2021-12-27|1537.94
#2021-12-28|1540.82
#2021-12-29|1544.65
#2021-12-30|1541.75
#2021-12-31|1551.83
#2022-01-03|1540.79
#2022-01-04|1557.43
#2022-01-05|1544.20
#2022-01-06|1517.96
#2022-01-07|1524.19
#2022-01-10|1519.06
#2022-01-11|1541.86
#2022-01-12|1569.11
#2022-01-13|1557.48
#2022-01-14|1549.46
#2022-01-17|1552.22
#2022-01-18|1531.53
#2022-01-19|1546.10
#2022-01-20|1518.17
#2022-01-21|1470.23
#2022-01-24|1464.08
#2022-01-25|1460.35
#2022-01-26|1440.36
#2022-01-27|1427.22
#2022-01-28|1425.14
#2022-01-31|1453.19
#2022-02-01|1485.62
#2022-02-02|1491.03
#2022-02-03|1470.37
#2022-02-04|1459.42
#2022-02-07|1466.02
#2022-02-08|1494.69
#2022-02-09|1524.34
#2022-02-10|1511.61
#2022-02-11|1517.04
#2022-02-14|1506.46
#2022-02-15|1528.24
#2022-02-16|1548.23
#2022-02-17|1536.89
#2022-02-18|1524.56
#2022-02-21|1524.47
#2022-02-22|1509.05
#2022-02-23|1499.32
#2022-02-24|1497.76
#2022-02-25|1552.49
#2022-02-28|1553.85
#2022-03-01|1551.20
#2022-03-02|1577.16
#2022-03-03|1591.31
#2022-03-04|1603.80
#2022-03-07|1579.07
#2022-03-08|1571.24
#2022-03-09|1593.76
#2022-03-10|1621.50
#2022-03-11|1606.75
#2022-03-14|1571.40
#2022-03-15|1576.20
#2022-03-16|1592.26
#2022-03-17|1636.62
#2022-03-18|1641.26
#2022-03-21|1678.01
#2022-03-22|1674.10
#2022-03-23|1685.95
#2022-03-24|1710.48
#2022-03-25|1719.26
#2022-03-28|1695.60
#2022-03-29|1699.20
#2022-03-30|1710.40
#2022-03-31|1695.20
#2022-04-01|1719.06
#2022-04-04|1715.91
#2022-04-05|1686.54
#2022-04-06|1671.00
#2022-04-07|1684.18
#2022-04-08|1696.20
#2022-04-11|1690.57
#2022-04-12|1701.21
#2022-04-13|1733.62
#2022-04-14|1732.15
#2022-04-15|1732.15
#2022-04-18|1741.52
#2022-04-19|1747.78
#2022-04-20|1753.41
#2022-04-21|1697.94
#2022-04-22|1635.28
#2022-04-25|1605.51
#2022-04-26|1570.41
#2022-04-27|1587.72
#2022-04-28|1612.31
#2022-04-29|1585.14
#2022-05-02|1573.58
#2022-05-03|1602.10
#2022-05-04|1648.66
#2022-05-05|1593.44
#2022-05-06|1573.67
#2022-05-09|1500.28
#2022-05-10|1489.48
#2022-05-11|1491.56
#2022-05-12|1466.10
#2022-05-13|1495.75
#2022-05-16|1500.72
#2022-05-17|1547.77
#2022-05-18|1501.26
#2022-05-19|1524.02
#2022-05-20|1513.38
#2022-05-23|1533.42
#2022-05-24|1528.27
#2022-05-25|1536.61
#2022-05-26|1557.71
#2022-05-27|1587.52
#2022-05-30|1592.45
#2022-05-31|1566.94
#2022-06-01|1554.69
#2022-06-02|1603.45
#2022-06-03|1579.98
#2022-06-06|1589.50
#2022-06-07|1600.40
#2022-06-08|1569.04
#2022-06-09|1529.68
#2022-06-10|1505.21
#2022-06-13|1429.92
#2022-06-14|1418.96
#2022-06-15|1418.36
#2022-06-16|1374.75
#2022-06-17|1365.02
#2022-06-20|1370.77
#2022-06-21|1386.66
#2022-06-22|1358.17
#2022-06-23|1317.62
#2022-06-24|1367.27
#2022-06-27|1373.85
#2022-06-28|1355.04
#2022-06-29|1337.58
#2022-06-30|1311.24
#2022-07-01|1314.58
#2022-07-04|1324.15
#2022-07-05|1282.25
#2022-07-06|1281.44
#2022-07-07|1311.94
#2022-07-08|1297.41
#2022-07-11|1281.39
#2022-07-12|1272.03
#2022-07-13|1272.35
#2022-07-14|1236.15
#2022-07-15|1253.53
#2022-07-18|1267.19
#2022-07-19|1302.09
#2022-07-20|1299.71
#2022-07-21|1310.44
#2022-07-22|1295.15
#2022-07-25|1298.41
#2022-07-26|1296.12
#2022-07-27|1322.13
#2022-07-28|1343.17
#2022-07-29|1372.26
#2022-08-01|1363.48
#2022-08-02|1343.78
#2022-08-03|1338.02
#2022-08-04|1353.60
#2022-08-05|1365.98
#2022-08-08|1383.47
#2022-08-09|1381.42
#2022-08-10|1417.52
#2022-08-11|1420.45
#2022-08-12|1446.59
#2022-08-15|1432.59
#2022-08-16|1445.45
#2022-08-17|1417.80
#2022-08-18|1428.67
#2022-08-19|1397.64
#2022-08-22|1383.59
#2022-08-23|1412.00
#2022-08-24|1423.36
#2022-08-25|1456.77
#2022-08-26|1414.54
#2022-08-29|1398.55
#2022-08-30|1357.20
#2022-08-31|1339.30
#2022-09-01|1307.26
#2022-09-02|1319.31
#2022-09-05|1317.73
#2022-09-06|1313.05
#2022-09-07|1338.47
#2022-09-08|1359.93
#2022-09-09|1394.33
#2022-09-12|1399.53
#2022-09-13|1348.65
#2022-09-14|1332.64
#2022-09-15|1304.19
#2022-09-16|1286.28
#2022-09-19|1315.79
#2022-09-20|1289.21
#2022-09-21|1267.72
#2022-09-22|1251.99
#2022-09-23|1208.56
#2022-09-26|1186.20
#2022-09-27|1194.30
#2022-09-28|1234.91
#2022-09-29|1217.74
#2022-09-30|1220.47
#2022-10-03|1265.88
#2022-10-04|1307.13
#2022-10-05|1287.18
#2022-10-06|1284.12
#2022-10-07|1245.73
#2022-10-10|1252.42
#2022-10-11|1238.02
#2022-10-12|1233.95
#2022-10-13|1256.72
#2022-10-14|1209.00
#2022-10-17|1240.91
#2022-10-18|1260.63
#2022-10-19|1242.54
#2022-10-20|1247.74
#2022-10-21|1294.16
#2022-10-24|1286.24
#2022-10-25|1313.69
#2022-10-26|1326.03
#2022-10-27|1321.50
#2022-10-28|1318.13
#2022-10-31|1308.22
#2022-11-01|1320.40
#2022-11-02|1270.29
#2022-11-03|1256.50
#2022-11-04|1323.56
#2022-11-07|1329.51
#2022-11-08|1367.45
#2022-11-09|1329.23
#2022-11-10|1410.92
#2022-11-11|1430.54
#2022-11-14|1428.60
#2022-11-15|1421.57
#2022-11-16|1400.29
#2022-11-17|1384.53
#2022-11-18|1388.78
#2022-11-21|1390.74
#2022-11-22|1434.54
#2022-11-23|1437.34
#2022-11-24|1442.19
#2022-11-25|1432.66
#2022-11-28|1395.82
#2022-11-29|1412.93
#2022-11-30|1444.89
#2022-12-01|1456.06
#2022-12-02|1468.36
#2022-12-05|1436.72
#2022-12-06|1421.83
#2022-12-07|1425.18
#2022-12-08|1430.26
#2022-12-09|1413.99
#2022-12-12|1422.52
#2022-12-13|1442.36
#2022-12-14|1427.11
#2022-12-15|1377.70
#2022-12-16|1376.71
#2022-12-19|1354.91
#2022-12-20|1375.08
#2022-12-21|1393.92
#2022-12-22|1375.90
#2022-12-23|1388.24
#2022-12-26|1388.24
#2022-12-27|1392.86
#2022-12-28|1369.09
#2022-12-29|1381.63
#2022-12-30|1372.47
#2023-01-02|1372.47
#2023-01-03|1380.35
#2023-01-04|1412.17
#2023-01-05|1409.34
#2023-01-06|1454.75
#2023-01-09|1461.64
#2023-01-10|1482.00
#2023-01-11|1494.33
#2023-01-12|1510.82
#2023-01-13|1518.20
#2023-01-16|1514.58
#2023-01-17|1495.76
#2023-01-18|1484.98
#2023-01-19|1477.03
#2023-01-20|1506.87
#2023-01-23|1516.29
#2023-01-24|1521.52
#2023-01-25|1533.58
#2023-01-26|1546.77
#2023-01-27|1544.31
#2023-01-30|1527.30
#2023-01-31|1557.93
#2023-02-01|1578.71
#2023-02-02|1568.06
#2023-02-03|1540.39
#2023-02-06|1515.36
#2023-02-07|1524.94
#2023-02-08|1509.33
#2023-02-09|1484.33
#2023-02-10|1486.66
#2023-02-13|1493.81
#2023-02-14|1498.69
#2023-02-15|1494.97
#2023-02-16|1495.48
#2023-02-17|1473.17
#2023-02-20|1474.25
#2023-02-21|1446.80
#2023-02-22|1446.02
#2023-02-23|1442.40
#2023-02-24|1434.97
#2023-02-27|1450.65
#2023-02-28|1459.81
#2023-03-01|1481.46
#2023-03-02|1497.28
#2023-03-03|1516.87
#2023-03-06|1489.12
#2023-03-07|1448.12
#2023-03-08|1454.12
#2023-03-09|1419.38
#2023-03-10|1389.76
#2023-03-13|1391.23
#2023-03-14|1407.26
#2023-03-15|1359.07
#2023-03-16|1369.43
#2023-03-17|1369.58
#2023-03-20|1393.02
#2023-03-21|1401.53
#2023-03-22|1384.87
#2023-03-23|1387.21
#2023-03-24|1393.17
#2023-03-27|1402.98
#2023-03-28|1415.92
#2023-03-29|1429.43
#2023-03-30|1440.36
#2023-03-31|1456.76
#2023-04-03|1471.92
#2023-04-04|1457.67
#2023-04-05|1449.22
#2023-04-06|1445.98
#2023-04-07|1445.98
#2023-04-10|1453.22
#2023-04-11|1471.35
#2023-04-12|1473.58
#2023-04-13|1494.32
#2023-04-14|1484.36
#2023-04-17|1485.47
#2023-04-18|1490.31
#2023-04-19|1476.60
#2023-04-20|1469.92
#2023-04-21|1448.51
#2023-04-24|1457.59
#2023-04-25|1424.27
#2023-04-26|1411.29
#2023-04-27|1432.56
#2023-04-28|1440.73
#2023-05-01|1439.58
#2023-05-02|1438.83
#2023-05-03|1430.33
#2023-05-04|1419.13
#2023-05-05|1442.59
#2023-05-08|1442.63
#2023-05-09|1432.61
#2023-05-10|1424.20
#2023-05-11|1393.35
#2023-05-12|1394.90
#2023-05-15|1412.00
#2023-05-16|1385.20
#2023-05-17|1391.79
#2023-05-18|1390.45
#2023-05-19|1389.48
#2023-05-22|1388.48
#2023-05-23|1371.67
#2023-05-24|1342.54
#2023-05-25|1328.69
#2023-05-26|1334.61
#2023-05-29|1336.51
#2023-05-30|1320.34
#2023-05-31|1307.95
#2023-06-01|1330.46
#2023-06-02|1373.72
#2023-06-05|1368.13
#2023-06-06|1384.96
#2023-06-07|1397.94
#2023-06-08|1394.73
#2023-06-09|1382.99
#2023-06-12|1385.99
#2023-06-13|1412.25
#2023-06-14|1404.41
#2023-06-15|1414.52
#2023-06-16|1415.50
#2023-06-19|1413.87
#2023-06-20|1388.90
#2023-06-21|1393.90
#2023-06-22|1385.58
#2023-06-23|1374.26
#2023-06-26|1389.65
#2023-06-27|1402.05
#2023-06-28|1392.03
#2023-06-29|1407.69
#2023-06-30|1425.02
#2023-07-03|1432.84
#2023-07-04|1437.36
#2023-07-05|1407.25
#2023-07-06|1387.42
#2023-07-07|1408.91
#2023-07-10|1419.05
#2023-07-11|1430.57
#2023-07-12|1462.03
#2023-07-13|1470.31
#2023-07-14|1456.18
#2023-07-17|1454.97
#2023-07-18|1471.90
#2023-07-19|1471.07
#2023-07-20|1460.33
#2023-07-21|1456.35
#2023-07-24|1461.68
#2023-07-25|1485.50
#2023-07-26|1479.61
#2023-07-27|1464.54
#2023-07-28|1475.98
#2023-07-31|1496.51
#2023-08-01|1476.64
#2023-08-02|1447.18
#2023-08-03|1434.01
#2023-08-04|1435.76
#2023-08-07|1440.04
#2023-08-08|1424.47
#2023-08-09|1425.85
#2023-08-10|1420.40
#2023-08-11|1422.35
#2023-08-14|1418.49
#2023-08-15|1382.74
#2023-08-16|1372.63
#2023-08-17|1374.65
#2023-08-18|1372.45
#2023-08-21|1377.16
#2023-08-22|1378.37
#2023-08-23|1386.66
#2023-08-24|1377.32
#2023-08-25|1376.82
#2023-08-28|1395.11
#2023-08-29|1420.10
#2023-08-30|1424.00
#2023-08-31|1420.76
#2023-09-01|1431.75
#2023-09-04|1431.19
#2023-09-05|1404.37
#2023-09-06|1395.25
#2023-09-07|1381.74
#2023-09-08|1379.12
#2023-09-11|1387.17
#2023-09-12|1385.32
#2023-09-13|1379.46
#2023-09-14|1403.40
#2023-09-15|1399.87
#2023-09-18|1394.30
#2023-09-19|1388.23
#2023-09-20|1378.58
#2023-09-21|1348.29
#2023-09-22|1347.43
#2023-09-25|1352.69
#2023-09-26|1329.66
#2023-09-27|1325.84
#2023-09-28|1339.46
#2023-09-29|1337.60
#2023-10-02|1311.04
#2023-10-03|1302.92
#2023-10-04|1306.04
#2023-10-05|1299.24
#2023-10-06|1313.72
#2023-10-09|1319.68
#2023-10-10|1339.22
#2023-10-11|1342.53
#2023-10-12|1323.09
#2023-10-13|1326.70
#2023-10-16|1337.27
#2023-10-17|1354.85
#2023-10-18|1325.98
#2023-10-19|1312.97
#2023-10-20|1299.84
#2023-10-23|1283.68
#2023-10-24|1293.40
#2023-10-25|1276.74
#2023-10-26|1284.02
#2023-10-27|1288.14
#2023-10-30|1289.67
#2023-10-31|1286.27
#2023-11-01|1289.44
#2023-11-02|1312.16
#2023-11-03|1336.29
#2023-11-06|1325.88
#2023-11-07|1297.51
#2023-11-08|1291.18
#2023-11-09|1291.11
#2023-11-10|1301.10
#2023-11-13|1300.40
#2023-11-14|1340.73
#2023-11-15|1347.51
#2023-11-16|1349.07
#2023-11-17|1349.28
#2023-11-20|1353.33
#2023-11-21|1359.61
#2023-11-22|1358.30
#2023-11-23|1358.55
#2023-11-24|1364.84
#2023-11-27|1364.08
#2023-11-28|1374.01
#2023-11-29|1375.60
#2023-11-30|1385.44
#2023-12-01|1405.69
#2023-12-04|1389.64
#2023-12-05|1368.19
#2023-12-06|1364.86
#2023-12-07|1369.22
#2023-12-08|1372.12
#2023-12-11|1376.29
#2023-12-12|1375.62
#2023-12-13|1403.87
#2023-12-14|1433.89
#2023-12-15|1429.27
#2023-12-18|1434.76
#2023-12-19|1458.10
#2023-12-20|1435.40
#2023-12-21|1452.05
#2023-12-22|1462.57
#2023-12-25|1462.57
#2023-12-26|1469.55
#2023-12-27|1474.06
#2023-12-28|1462.32
#2023-12-29|1454.56
#2024-01-01|1454.56
#2024-01-02|1447.25
#2024-01-03|1427.10
#2024-01-04|1421.30
#2024-01-05|1423.95
#2024-01-08|1427.79
#2024-01-09|1407.99
#2024-01-10|1406.25
#2024-01-11|1400.69
#2024-01-12|1408.34
#2024-01-15|1406.41
#2024-01-16|1384.86
#2024-01-17|1367.39
#2024-01-18|1373.82
#2024-01-19|1378.80
#2024-01-22|1383.51
#2024-01-23|1393.66
#2024-01-24|1380.21
#2024-01-25|1390.60
#2024-01-26|1390.46
#2024-01-29|1397.83
#2024-01-30|1403.67
#2024-01-31|1388.66
#2024-02-01|1407.27
#2024-02-02|1392.97
#2024-02-05|1357.65
#2024-02-06|1376.65
#2024-02-07|1381.13
#2024-02-08|1375.61
#2024-02-09|1377.86
#2024-02-12|1388.74
#2024-02-13|1357.26
#2024-02-14|1365.49
#2024-02-15|1401.13
#2024-02-16|1407.74
#2024-02-19|1407.49
#2024-02-20|1400.21
#2024-02-21|1402.22
#2024-02-22|1411.25
#2024-02-23|1421.65
#2024-02-26|1411.14
#2024-02-27|1415.01
#2024-02-28|1413.78
#2024-02-29|1424.29
#2024-03-01|1435.27
#2024-03-04|1450.12
#2024-03-05|1442.88
#2024-03-06|1456.80
#2024-03-07|1476.21
#2024-03-08|1471.55
#2024-03-11|1484.85
#2024-03-12|1480.09
#2024-03-13|1502.04
#2024-03-14|1488.45
#2024-03-15|1496.69
#2024-03-18|1494.53
#2024-03-19|1489.39
#2024-03-20|1512.51
#2024-03-21|1517.43
#2024-03-22|1506.38
#2024-03-25|1506.57
#2024-03-26|1503.20
#2024-03-27|1531.84
#2024-03-28|1542.94
#2024-03-29|1542.94
#2024-04-01|1548.46
#2024-04-02|1547.37
#2024-04-03|1566.98
#2024-04-04|1551.53
#2024-04-05|1568.52
#2024-04-08|1564.65
#2024-04-09|1575.79
#2024-04-10|1554.45
#2024-04-11|1551.52
#2024-04-12|1527.27
#2024-04-15|1518.27
#2024-04-16|1506.87
#2024-04-17|1509.85
#2024-04-18|1513.84
#2024-04-19|1516.36
#2024-04-22|1505.29
#2024-04-23|1500.61
#2024-04-24|1499.96
#2024-04-25|1514.74
#2024-04-26|1526.86
#2024-04-29|1541.69
#2024-04-30|1505.71
#2024-05-01|1507.19
#2024-05-02|1499.82
#2024-05-03|1512.68
#2024-05-06|1528.33
#2024-05-07|1543.30
#2024-05-08|1536.68
#2024-05-09|1560.78
#2024-05-10|1561.52
#2024-05-13|1558.43
#2024-05-14|1569.13
#2024-05-15|1572.41
#2024-05-16|1567.99
#2024-05-17|1591.51
#2024-05-20|1596.62
#2024-05-21|1598.44
#2024-05-22|1570.44
#2024-05-23|1554.87
#2024-05-24|1567.85
#2024-05-27|1573.66
#2024-05-28|1574.51
#2024-05-29|1547.12
#2024-05-30|1558.65
#2024-05-31|1570.33
#2024-06-03|1559.76
#2024-06-04|1523.49
#2024-06-05|1537.58
#2024-06-06|1550.08
#2024-06-07|1523.15
#2024-06-10|1526.31
#2024-06-11|1517.92
#2024-06-12|1523.59
#2024-06-13|1512.49
#2024-06-14|1499.76
#2024-06-17|1504.36
#2024-06-18|1510.94
#2024-06-19|1511.43
#2024-06-20|1522.29
#2024-06-21|1517.94
#2024-06-24|1527.87
#2024-06-25|1507.52
#2024-06-26|1511.03
#2024-06-27|1509.06
#2024-06-28|1505.16
#2024-07-01|1486.35
#2024-07-02|1491.39
#2024-07-03|1517.12
#2024-07-04|1518.49
#2024-07-05|1520.40
#2024-07-08|1521.94
#2024-07-09|1509.75
#2024-07-10|1533.42
#2024-07-11|1557.13
#2024-07-12|1571.97
#2024-07-15|1569.63
#2024-07-16|1599.93
#2024-07-17|1591.01
#2024-07-18|1567.56
#2024-07-19|1554.73
#2024-07-22|1557.62
#2024-07-23|1558.88
#2024-07-24|1542.22
#2024-07-25|1540.68
#2024-07-26|1560.60
#2024-07-29|1562.00
#2024-07-30|1557.80
#2024-07-31|1580.75
#2024-08-01|1562.60
#2024-08-02|1526.23
#2024-08-05|1499.01
#2024-08-06|1499.75
#2024-08-07|1472.71
#2024-08-08|1498.63
#2024-08-09|1501.49
#2024-08-12|1510.15
#2024-08-13|1524.71
#2024-08-14|1521.07
#2024-08-15|1543.48
#2024-08-16|1551.83
#2024-08-19|1564.83
#2024-08-20|1561.12
#2024-08-21|1580.30
#2024-08-22|1566.47
#2024-08-23|1592.40
#2024-08-26|1600.16
#2024-08-27|1599.12
#2024-08-28|1582.19
#2024-08-29|1591.86
#2024-08-30|1600.98
#2024-09-02|1600.47
#2024-09-03|1548.39
#2024-09-04|1540.37
#2024-09-05|1531.99
#2024-09-06|1505.41
#2024-09-09|1521.47
#2024-09-10|1524.85
#2024-09-11|1533.68
#2024-09-12|1563.57
#2024-09-13|1583.94
#2024-09-16|1590.52
#2024-09-17|1592.38
#2024-09-18|1584.08
#2024-09-19|1610.69
#2024-09-20|1606.77
#2024-09-23|1617.36
#2024-09-24|1647.35
#2024-09-25|1640.44
#2024-09-26|1671.13
#2024-09-27|1656.81
#2024-09-30|1642.96
#2024-10-01|1645.43
#2024-10-02|1645.57
#2024-10-03|1623.30
#2024-10-04|1630.44
#2024-10-07|1629.11
#2024-10-08|1618.04
#2024-10-09|1628.75
#2024-10-10|1638.12
#2024-10-11|1654.74
#2024-10-14|1658.65
#2024-10-15|1658.34
#2024-10-16|1672.52
#2024-10-17|1677.98
#2024-10-18|1697.47
#2024-10-21|1687.02
#2024-10-22|1691.12
#2024-10-23|1674.12
#2024-10-24|1653.22
#2024-10-25|1641.75
#2024-10-28|1653.08
#2024-10-29|1652.01
#2024-10-30|1641.71
#2024-10-31|1607.10
#2024-11-01|1609.76
#2024-11-04|1612.78
#2024-11-05|1616.40
#2024-11-06|1635.07
#2024-11-07|1648.76
#2024-11-08|1630.19
#2024-11-11|1604.85
#2024-11-12|1579.55
#2024-11-13|1570.60
#2024-11-14|1565.26
#2024-11-15|1556.28
#2024-11-18|1578.62
#2024-11-19|1585.99
#2024-11-20|1591.90
#2024-11-21|1610.58
#2024-11-22|1617.22
#2024-11-25|1614.41
#2024-11-26|1608.39
#2024-11-27|1607.83
#2024-11-28|1609.37
#2024-11-29|1617.13
#2024-12-02|1608.31
#2024-12-03|1616.23
#2024-12-04|1604.42
#2024-12-05|1586.63
#2024-12-06|1575.73
#2024-12-09|1586.53
#2024-12-10|1573.76
#2024-12-11|1578.82
#2024-12-12|1555.98
#2024-12-13|1534.09
#2024-12-16|1515.10
#2024-12-17|1504.30
#2024-12-18|1454.04
#2024-12-19|1439.15
#2024-12-20|1455.12
#2024-12-23|1455.72
#2024-12-24|1464.53
#2024-12-25|1464.53
#2024-12-26|1461.80
#2024-12-27|1452.88
#2024-12-30|1432.39
#2024-12-31|1439.94
#2025-01-01|1439.94
#2025-01-02|1443.93
#2025-01-03|1445.57
#2025-01-06|1449.60
#2025-01-07|1454.87
#2025-01-08|1464.68
#2025-01-09|1470.20
#2025-01-10|1456.08
#2025-01-13|1472.69
#2025-01-14|1493.15
#2025-01-15|1505.45
#2025-01-16|1509.18
#2025-01-17|1521.87
#2025-01-20|1528.24
#2025-01-21|1538.07
#2025-01-22|1529.18
#2025-01-23|1532.46
#2025-01-24|1533.75
#2025-01-27|1521.84
#2025-01-28|1519.64
#2025-01-29|1524.35
#2025-01-30|1553.34
#2025-01-31|1538.41
#2025-02-03|1542.20
#2025-02-04|1556.09
#2025-02-05|1565.05
#2025-02-06|1568.09
#2025-02-07|1553.69
#2025-02-10|1575.42
#2025-02-11|1570.47
#2025-02-12|1572.39
#2025-02-13|1591.61
#2025-02-14|1575.99
#2025-02-17|1575.38
#2025-02-18|1596.95
#2025-02-19|1585.61
#2025-02-20|1589.44
#2025-02-21|1551.94
#2025-02-24|1552.32
#2025-02-25|1556.77
#2025-02-26|1558.18
#2025-02-27|1539.16
#2025-02-28|1553.50
#2025-03-03|1525.66
#2025-03-04|1510.08
#2025-03-05|1554.97
#2025-03-06|1550.74
#2025-03-07|1557.37
#2025-03-10|1516.49
#2025-03-11|1521.45
#2025-03-12|1521.00
#2025-03-13|1531.23
#2025-03-14|1551.41
#2025-03-17|1574.56
#2025-03-18|1575.34
#2025-03-19|1582.58
#2025-03-20|1573.98
#2025-03-21|1557.80
#2025-03-24|1573.86
#2025-03-25|1579.22
#2025-03-26|1574.38
#2025-03-27|1580.33
#2025-03-28|1552.47
#2025-03-31|1557.40
#2025-04-01|1559.80
#2025-04-02|1570.55
#2025-04-03|1509.76
#2025-04-04|1408.07
#2025-04-07|1397.69
#2025-04-08|1365.66
#2025-04-09|1479.24
#2025-04-10|1458.72
#2025-04-11|1516.23
#2025-04-14|1531.52
#2025-04-15|1533.06
#2025-04-16|1534.49
#2025-04-17|1533.24
#2025-04-18|1533.24
#2025-04-21|1520.57
#2025-04-22|1537.77
#2025-04-23|1533.41
#2025-04-24|1561.67
#2025-04-25|1550.20
#2025-04-28|1554.74
#2025-04-29|1555.20
#2025-04-30|1557.85
#2025-05-01|1540.04
#2025-05-02|1558.07
#2025-05-05|1557.31
#2025-05-06|1567.09
#2025-05-07|1559.65
#2025-05-08|1557.90
#2025-05-09|1572.76
#2025-05-12|1564.52
#2025-05-13|1562.28
#2025-05-14|1544.43
#2025-05-15|1559.30
#2025-05-16|1567.14
#2025-05-19|1573.84
#2025-05-20|1588.60
#2025-05-21|1584.54
#2025-05-22|1578.25
#2025-05-23|1593.37
#2025-05-26|1597.07
#2025-05-27|1615.36
#2025-05-28|1603.47
#2025-05-29|1602.72
#2025-05-30|1604.19
#2025-06-02|1639.23
#2025-06-03|1651.49
#2025-06-04|1659.26
#2025-06-05|1657.83
#2025-06-06|1651.05
#2025-06-09|1662.56
#2025-06-10|1662.04
#2025-06-11|1654.28
#2025-06-12|1667.21
#2025-06-13|1667.82
#2025-06-16|1675.17
#2025-06-17|1663.53
#2025-06-18|1655.33
#2025-06-19|1649.63
#2025-06-20|1638.08
#2025-06-23|1655.78
#2025-06-24|1656.85
#2025-06-25|1649.20
#2025-06-26|1678.33
#2025-06-27|1658.97
#2025-06-30|1670.48
#2025-07-01|1691.63
#2025-07-02|1714.55
#2025-07-03|1720.06
#2025-07-04|1719.75
#2025-07-07|1711.62
#2025-07-08|1695.57
#2025-07-09|1704.38
#2025-07-10|1716.99
#2025-07-11|1716.48
#2025-07-14|1715.07
#2025-07-15|1687.99
#2025-07-16|1688.36
#2025-07-17|1696.31
#2025-07-18|1699.07
#2025-07-21|1719.09
#2025-07-22|1749.73
#2025-07-23|1748.03
#2025-07-24|1733.29
#2025-07-25|1746.19
#2025-07-28|1720.05
#2025-07-29|1715.94
#2025-07-30|1680.45
#2025-07-31|1670.75
#2025-08-01|1659.51
#2025-08-04|1675.85
#2025-08-05|1717.14
#2025-08-06|1718.48
#2025-08-07|1730.02
#2025-08-08|1740.33
#2025-08-11|1731.50
#2025-08-12|1753.15
#2025-08-13|1772.04
#2025-08-14|1762.80
#2025-08-15|1767.56
#2025-08-18|1761.19
#2025-08-19|1749.70
#2025-08-20|1762.71
#2025-08-21|1775.18
#2025-08-22|1809.72
#2025-08-25|1805.35
#2025-08-26|1819.72
#2025-08-27|1817.71
#2025-08-28|1820.98
#2025-08-29|1834.66
#2025-09-01|1833.79
#2025-09-02|1836.59
#2025-09-03|1837.48
#2025-09-04|1836.13
#2025-09-05|1855.32
#2025-09-08|1867.57
#2025-09-09|1851.53
#2025-09-10|1867.85
#2025-09-11|1895.68
#2025-09-12|1882.69
#2025-09-15|1888.28
#2025-09-16|1868.90
#2025-09-17|1873.16
#2025-09-18|1871.65
#2025-09-19|1904.14
#2025-09-22|1921.89
#2025-09-23|1920.90
#2025-09-24|1889.78
#2025-09-25|1888.01
#2025-09-26|1912.35
#2025-09-29|1924.78
#2025-09-30|1934.22
#2025-10-01|1932.69
#2025-10-02|1939.45
#2025-10-03|1945.96
#2025-10-06|1959.18
#2025-10-07|1946.21
#2025-10-08|1972.48
#2025-10-09|1928.12
#2025-10-10|1902.95
#2025-10-13|1924.76
#2025-10-14|1958.51
#2025-10-15|1977.78
#2025-10-16|1982.63
#2025-10-17|1923.23
#2025-10-20|1964.85
#2025-10-21|1880.23
#2025-10-22|1877.67
#2025-10-23|1900.06
#2025-10-24|1893.33
#2025-10-27|1861.91
#2025-10-28|1866.70
#2025-10-29|1857.66
#2025-10-30|1855.42
#2025-10-31|1838.43
#2025-11-03|1823.63
#2025-11-04|1782.18
#2025-11-05|1807.71
#2025-11-06|1802.59
#2025-11-07|1831.99
#2025-11-10|1877.67
#2025-11-11|1890.83
#2025-11-12|1928.59
#2025-11-13|1899.16
#2025-11-14|1884.93
#2025-11-17|1855.47
#2025-11-18|1857.30
#2025-11-19|1871.82
#2025-11-20|1809.77
#2025-11-21|1834.45
#2025-11-24|1881.97
#2025-11-25|1899.87
#2025-11-26|1947.79
#2025-11-27|1948.74
#2025-11-28|1980.09
#2025-12-01|1974.85
#2025-12-02|1956.38
#2025-12-03|1965.98
#2025-12-04|1969.28
#2025-12-05|1957.35
#2025-12-08|1921.60
#2025-12-09|1941.52
#2025-12-10|1968.14
#2025-12-11|2032.34
#2025-12-12|2024.48
#2025-12-15|2021.37
#2025-12-16|2015.67
#2025-12-17|2024.99
#2025-12-18|2028.39
#2025-12-19|2059.32
#2025-12-22|2100.25
#2025-12-23|2108.06
#2025-12-24|2104.40
#2025-12-25|2104.40
#2025-12-26|2110.32
#2025-12-29|2067.55
#2025-12-30|2072.96
#2025-12-31|2051.96
#2026-01-01|2051.96
#2026-01-02|2074.91
#2026-01-05|2122.57
#2026-01-06|2179.37
#2026-01-07|2158.94
#2026-01-08|2173.10
#2026-01-09|2205.19
#2026-01-12|2244.98
#2026-01-13|2261.44
#2026-01-14|2281.52
#2026-01-15|2291.77
#2026-01-16|2281.44
#2026-01-19|2305.98
#2026-01-20|2325.96
#2026-01-21|2343.46
#2026-01-22|2378.90
#2026-01-23|2413.49
#2026-01-26|2422.41
#2026-01-27|2435.10
#2026-01-28|2463.79
#2026-01-29|2425.62
#2026-01-30|2272.41
#2026-02-02|2275.61
#2026-02-03|2354.70
#2026-02-04|2368.70
#2026-02-05|2259.29
#2026-02-06|2326.21
#2026-02-09|2401.12
#2026-02-10|2424.85
#2026-02-11|2466.11
#2026-02-12|2371.39
#2026-02-13|2431.90
#2026-02-16|2432.27
#2026-02-17|2387.90
#2026-02-18|2431.76
#2026-02-19|2446.47
#2026-02-20|2469.95
#2026-02-23|2508.19
#2026-02-24|2539.47
#2026-02-25|2541.99
#2026-02-26|2564.45
#2026-02-27|2589.19
#2026-03-02|2589.18
#2026-03-03|2461.33
#2026-03-04|2470.87
#2026-03-05|2398.02
#2026-03-06|2366.88
#2026-03-09|2385.43
#2026-03-10|2402.14
#2026-03-11|2387.73
#2026-03-12|2369.30
#2026-03-13|2294.12
#2026-03-16|2308.06
#2026-03-17|2304.53
#2026-03-18|2221.28
#2026-03-19|2148.13
#2026-03-20|2094.09
#2026-03-23|2136.77
#2026-03-24|2169.68
#2026-03-25|2221.67
#2026-03-26|2172.99
#2026-03-27|2199.90
#2026-03-30|2197.27
#2026-03-31|2282.66
#2026-04-01|2335.44
#2026-04-02|2331.14
#2026-04-03|2331.14
#2026-04-06|2323.41
#2026-04-07|2327.60
#2026-04-08|2397.36
#2026-04-09|2397.77
#2026-04-10|2423.19