Table Data - Nasdaq N America Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 370.77 |
| 2001-04-02 | 370.69 |
| 2001-04-03 | 363.65 |
| 2001-04-04 | 372.77 |
| 2001-04-05 | 385.88 |
| 2001-04-06 | 377.96 |
| 2001-04-09 | 384.59 |
| 2001-04-10 | 400.26 |
| 2001-04-11 | 394.50 |
| 2001-04-12 | 396.01 |
| 2001-04-13 | . |
| 2001-04-16 | 397.80 |
| 2001-04-17 | 396.12 |
| 2001-04-18 | 410.03 |
| 2001-04-19 | 405.27 |
| 2001-04-20 | 401.61 |
| 2001-04-23 | 398.71 |
| 2001-04-24 | 399.12 |
| 2001-04-25 | 398.15 |
| 2001-04-26 | 408.97 |
| 2001-04-27 | 409.49 |
| 2001-04-30 | 404.99 |
| 2001-05-01 | 407.96 |
| 2001-05-02 | 411.16 |
| 2001-05-03 | 407.15 |
| 2001-05-04 | 415.09 |
| 2001-05-07 | 410.31 |
| 2001-05-08 | 411.66 |
| 2001-05-09 | 415.84 |
| 2001-05-10 | 422.00 |
| 2001-05-11 | 415.07 |
| 2001-05-14 | 419.60 |
| 2001-05-15 | 422.29 |
| 2001-05-16 | 443.38 |
| 2001-05-17 | 447.54 |
| 2001-05-18 | 444.52 |
| 2001-05-21 | 446.38 |
| 2001-05-22 | 437.81 |
| 2001-05-23 | 430.66 |
| 2001-05-24 | 419.40 |
| 2001-05-25 | 420.22 |
| 2001-05-28 | . |
| 2001-05-29 | 424.25 |
| 2001-05-30 | 416.12 |
| 2001-05-31 | 420.90 |
| 2001-06-01 | 421.52 |
| 2001-06-04 | 425.69 |
| 2001-06-05 | 428.51 |
| 2001-06-06 | 425.10 |
| 2001-06-07 | 426.53 |
| 2001-06-08 | 424.41 |
| 2001-06-11 | 419.76 |
| 2001-06-12 | 416.27 |
| 2001-06-13 | 416.79 |
| 2001-06-14 | 407.56 |
| 2001-06-15 | 404.64 |
| 2001-06-18 | 403.13 |
| 2001-06-19 | 404.41 |
| 2001-06-20 | 407.04 |
| 2001-06-21 | 406.53 |
| 2001-06-22 | 399.57 |
| 2001-06-25 | 393.45 |
| 2001-06-26 | 396.62 |
| 2001-06-27 | 399.11 |
| 2001-06-28 | 401.40 |
| 2001-06-29 | 403.41 |
| 2001-07-02 | 408.55 |
| 2001-07-03 | 405.08 |
| 2001-07-04 | . |
| 2001-07-05 | 406.12 |
| 2001-07-06 | 398.95 |
| 2001-07-09 | 403.30 |
| 2001-07-10 | 400.39 |
| 2001-07-11 | 400.36 |
| 2001-07-12 | 407.69 |
| 2001-07-13 | 408.59 |
| 2001-07-16 | 401.95 |
| 2001-07-17 | 402.14 |
| 2001-07-18 | 409.91 |
| 2001-07-19 | 412.16 |
| 2001-07-20 | 408.32 |
| 2001-07-23 | 400.72 |
| 2001-07-24 | 388.68 |
| 2001-07-25 | 398.07 |
| 2001-07-26 | 400.01 |
| 2001-07-27 | 394.93 |
| 2001-07-30 | 394.74 |
| 2001-07-31 | 402.60 |
| 2001-08-01 | 399.10 |
| 2001-08-02 | 401.96 |
| 2001-08-03 | 401.91 |
| 2001-08-06 | 399.28 |
| 2001-08-07 | 396.97 |
| 2001-08-08 | 390.63 |
| 2001-08-09 | 389.98 |
| 2001-08-10 | 396.16 |
| 2001-08-13 | 397.25 |
| 2001-08-14 | 397.90 |
| 2001-08-15 | 396.55 |
| 2001-08-16 | 394.59 |
| 2001-08-17 | 394.89 |
| 2001-08-20 | 395.39 |
| 2001-08-21 | 396.61 |
| 2001-08-22 | 398.00 |
| 2001-08-23 | 399.10 |
| 2001-08-24 | 408.40 |
| 2001-08-27 | 407.92 |
| 2001-08-28 | 402.56 |
| 2001-08-29 | 399.14 |
| 2001-08-30 | 394.87 |
| 2001-08-31 | 398.67 |
| 2001-09-03 | . |
| 2001-09-04 | 403.38 |
| 2001-09-05 | 401.31 |
| 2001-09-06 | 395.77 |
| 2001-09-07 | 384.16 |
| 2001-09-10 | 376.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 343.31 |
| 2001-09-18 | 346.29 |
| 2001-09-19 | 342.13 |
| 2001-09-20 | 329.93 |
| 2001-09-21 | 325.06 |
| 2001-09-24 | 342.71 |
| 2001-09-25 | 343.45 |
| 2001-09-26 | 341.35 |
| 2001-09-27 | 347.42 |
| 2001-09-28 | 358.29 |
| 2001-10-01 | 356.80 |
| 2001-10-02 | 360.08 |
| 2001-10-03 | 362.27 |
| 2001-10-04 | 358.47 |
| 2001-10-05 | 362.88 |
| 2001-10-08 | 355.19 |
| 2001-10-09 | 358.96 |
| 2001-10-10 | 367.60 |
| 2001-10-11 | 380.94 |
| 2001-10-12 | 377.79 |
| 2001-10-15 | 374.53 |
| 2001-10-16 | 378.08 |
| 2001-10-17 | 372.35 |
| 2001-10-18 | 370.31 |
| 2001-10-19 | 368.06 |
| 2001-10-22 | 377.68 |
| 2001-10-23 | 379.04 |
| 2001-10-24 | 377.58 |
| 2001-10-25 | 378.01 |
| 2001-10-26 | 382.06 |
| 2001-10-29 | 375.94 |
| 2001-10-30 | 370.67 |
| 2001-10-31 | 366.55 |
| 2001-11-01 | 374.42 |
| 2001-11-02 | 380.05 |
| 2001-11-05 | 380.59 |
| 2001-11-06 | 386.97 |
| 2001-11-07 | 388.60 |
| 2001-11-08 | 387.54 |
| 2001-11-09 | 388.51 |
| 2001-11-12 | 383.97 |
| 2001-11-13 | 393.71 |
| 2001-11-14 | 399.69 |
| 2001-11-15 | 404.12 |
| 2001-11-16 | 402.77 |
| 2001-11-19 | 409.58 |
| 2001-11-20 | 408.49 |
| 2001-11-21 | 404.71 |
| 2001-11-22 | . |
| 2001-11-23 | 411.13 |
| 2001-11-26 | 407.30 |
| 2001-11-27 | 407.46 |
| 2001-11-28 | 404.00 |
| 2001-11-29 | 403.27 |
| 2001-11-30 | 408.38 |
| 2001-12-03 | 402.90 |
| 2001-12-04 | 406.21 |
| 2001-12-05 | 419.36 |
| 2001-12-06 | 417.14 |
| 2001-12-07 | 409.57 |
| 2001-12-10 | 402.82 |
| 2001-12-11 | 405.81 |
| 2001-12-12 | 401.92 |
| 2001-12-13 | 392.40 |
| 2001-12-14 | 393.53 |
| 2001-12-17 | 397.01 |
| 2001-12-18 | 409.45 |
| 2001-12-19 | 401.31 |
| 2001-12-20 | 399.26 |
| 2001-12-21 | 392.67 |
| 2001-12-24 | 395.13 |
| 2001-12-25 | . |
| 2001-12-26 | 395.31 |
| 2001-12-27 | 396.72 |
| 2001-12-28 | 398.53 |
| 2001-12-31 | 397.44 |
| 2002-01-01 | . |
| 2002-01-02 | 398.39 |
| 2002-01-03 | 405.11 |
| 2002-01-04 | 415.35 |
| 2002-01-07 | 414.63 |
| 2002-01-08 | 407.89 |
| 2002-01-09 | 406.01 |
| 2002-01-10 | 396.06 |
| 2002-01-11 | 392.88 |
| 2002-01-14 | 380.28 |
| 2002-01-15 | 378.88 |
| 2002-01-16 | 368.48 |
| 2002-01-17 | 370.78 |
| 2002-01-18 | 370.48 |
| 2002-01-21 | . |
| 2002-01-22 | 371.36 |
| 2002-01-23 | 377.29 |
| 2002-01-24 | 387.74 |
| 2002-01-25 | 395.66 |
| 2002-01-28 | 394.27 |
| 2002-01-29 | 388.94 |
| 2002-01-30 | 392.96 |
| 2002-01-31 | 402.89 |
| 2002-02-01 | 400.00 |
| 2002-02-04 | 395.27 |
| 2002-02-05 | 391.28 |
| 2002-02-06 | 391.70 |
| 2002-02-07 | 392.00 |
| 2002-02-08 | 399.78 |
| 2002-02-11 | 411.04 |
| 2002-02-12 | 408.43 |
| 2002-02-13 | 410.98 |
| 2002-02-14 | 409.31 |
| 2002-02-15 | 414.01 |
| 2002-02-18 | . |
| 2002-02-19 | 407.25 |
| 2002-02-20 | 412.69 |
| 2002-02-21 | 415.48 |
| 2002-02-22 | 420.01 |
| 2002-02-25 | 421.47 |
| 2002-02-26 | 422.61 |
| 2002-02-27 | 423.95 |
| 2002-02-28 | 423.46 |
| 2002-03-01 | 429.32 |
| 2002-03-04 | 441.84 |
| 2002-03-05 | 429.64 |
| 2002-03-06 | 436.97 |
| 2002-03-07 | 434.91 |
| 2002-03-08 | 430.50 |
| 2002-03-11 | 432.85 |
| 2002-03-12 | 433.48 |
| 2002-03-13 | 428.11 |
| 2002-03-14 | 432.96 |
| 2002-03-15 | 437.92 |
| 2002-03-18 | 438.63 |
| 2002-03-19 | 443.49 |
| 2002-03-20 | 442.02 |
| 2002-03-21 | 434.18 |
| 2002-03-22 | 430.25 |
| 2002-03-25 | 425.27 |
| 2002-03-26 | 432.43 |
| 2002-03-27 | 440.10 |
| 2002-03-28 | 436.03 |
| 2002-03-29 | . |
| 2002-04-01 | 434.17 |
| 2002-04-02 | 433.02 |
| 2002-04-03 | 425.91 |
| 2002-04-04 | 421.09 |
| 2002-04-05 | 427.97 |
| 2002-04-08 | 427.35 |
| 2002-04-09 | 427.64 |
| 2002-04-10 | 437.19 |
| 2002-04-11 | 432.31 |
| 2002-04-12 | 431.11 |
| 2002-04-15 | 426.94 |
| 2002-04-16 | 435.20 |
| 2002-04-17 | 435.43 |
| 2002-04-18 | 430.51 |
| 2002-04-19 | 432.16 |
| 2002-04-22 | 420.89 |
| 2002-04-23 | 416.18 |
| 2002-04-24 | 414.05 |
| 2002-04-25 | 412.53 |
| 2002-04-26 | 414.00 |
| 2002-04-29 | 406.32 |
| 2002-04-30 | 414.77 |
| 2002-05-01 | 416.35 |
| 2002-05-02 | 424.38 |
| 2002-05-03 | 425.12 |
| 2002-05-06 | 422.19 |
| 2002-05-07 | 426.62 |
| 2002-05-08 | 431.09 |
| 2002-05-09 | 432.65 |
| 2002-05-10 | 430.40 |
| 2002-05-13 | 433.73 |
| 2002-05-14 | 440.51 |
| 2002-05-15 | 440.40 |
| 2002-05-16 | 438.59 |
| 2002-05-17 | 440.79 |
| 2002-05-20 | 436.98 |
| 2002-05-21 | 437.67 |
| 2002-05-22 | 440.19 |
| 2002-05-23 | 445.36 |
| 2002-05-24 | 440.93 |
| 2002-05-27 | . |
| 2002-05-28 | 437.82 |
| 2002-05-29 | 433.61 |
| 2002-05-30 | 430.34 |
| 2002-05-31 | 433.80 |
| 2002-06-03 | 425.23 |
| 2002-06-04 | 422.92 |
| 2002-06-05 | 427.60 |
| 2002-06-06 | 420.55 |
| 2002-06-07 | 421.49 |
| 2002-06-10 | 422.92 |
| 2002-06-11 | 417.48 |
| 2002-06-12 | 421.56 |
| 2002-06-13 | 415.17 |
| 2002-06-14 | 412.68 |
| 2002-06-17 | 421.34 |
| 2002-06-18 | 423.15 |
| 2002-06-19 | 419.98 |
| 2002-06-20 | 420.83 |
| 2002-06-21 | 414.15 |
| 2002-06-24 | 416.43 |
| 2002-06-25 | 417.83 |
| 2002-06-26 | 414.59 |
| 2002-06-27 | 420.68 |
| 2002-06-28 | 425.79 |
| 2002-07-01 | 424.67 |
| 2002-07-02 | 414.21 |
| 2002-07-03 | 412.54 |
| 2002-07-04 | . |
| 2002-07-05 | 423.09 |
| 2002-07-08 | 422.33 |
| 2002-07-09 | 417.22 |
| 2002-07-10 | 405.97 |
| 2002-07-11 | 400.03 |
| 2002-07-12 | 398.33 |
| 2002-07-15 | 388.88 |
| 2002-07-16 | 382.90 |
| 2002-07-17 | 385.12 |
| 2002-07-18 | 378.24 |
| 2002-07-19 | 362.56 |
| 2002-07-22 | 346.52 |
| 2002-07-23 | 339.66 |
| 2002-07-24 | 361.93 |
| 2002-07-25 | 368.37 |
| 2002-07-26 | 369.07 |
| 2002-07-29 | 388.72 |
| 2002-07-30 | 376.08 |
| 2002-07-31 | 378.54 |
| 2002-08-01 | 376.75 |
| 2002-08-02 | 360.99 |
| 2002-08-05 | 351.26 |
| 2002-08-06 | 362.68 |
| 2002-08-07 | 371.07 |
| 2002-08-08 | 378.89 |
| 2002-08-09 | 384.02 |
| 2002-08-12 | 381.27 |
| 2002-08-13 | 376.53 |
| 2002-08-14 | 381.98 |
| 2002-08-15 | 381.17 |
| 2002-08-16 | 374.42 |
| 2002-08-19 | 381.45 |
| 2002-08-20 | 375.67 |
| 2002-08-21 | 378.89 |
| 2002-08-22 | 384.51 |
| 2002-08-23 | 377.93 |
| 2002-08-26 | 383.30 |
| 2002-08-27 | 383.88 |
| 2002-08-28 | 372.89 |
| 2002-08-29 | 373.80 |
| 2002-08-30 | 377.47 |
| 2002-09-02 | . |
| 2002-09-03 | 366.03 |
| 2002-09-04 | 368.04 |
| 2002-09-05 | 357.70 |
| 2002-09-06 | 365.98 |
| 2002-09-09 | 369.45 |
| 2002-09-10 | 373.05 |
| 2002-09-11 | 375.24 |
| 2002-09-12 | 368.96 |
| 2002-09-13 | 366.18 |
| 2002-09-16 | 364.62 |
| 2002-09-17 | 358.22 |
| 2002-09-18 | 356.14 |
| 2002-09-19 | 348.92 |
| 2002-09-20 | 355.50 |
| 2002-09-23 | 347.72 |
| 2002-09-24 | 335.51 |
| 2002-09-25 | 343.64 |
| 2002-09-26 | 346.22 |
| 2002-09-27 | 336.11 |
| 2002-09-30 | 332.43 |
| 2002-10-01 | 351.66 |
| 2002-10-02 | 335.25 |
| 2002-10-03 | 334.63 |
| 2002-10-04 | 330.07 |
| 2002-10-07 | 322.22 |
| 2002-10-08 | 326.25 |
| 2002-10-09 | 313.49 |
| 2002-10-10 | 326.27 |
| 2002-10-11 | 339.96 |
| 2002-10-14 | 338.99 |
| 2002-10-15 | 355.00 |
| 2002-10-16 | 346.76 |
| 2002-10-17 | 357.28 |
| 2002-10-18 | 355.48 |
| 2002-10-21 | 365.65 |
| 2002-10-22 | 359.15 |
| 2002-10-23 | 356.55 |
| 2002-10-24 | 347.38 |
| 2002-10-25 | 356.24 |
| 2002-10-28 | 351.85 |
| 2002-10-29 | 349.00 |
| 2002-10-30 | 351.32 |
| 2002-10-31 | 349.66 |
| 2002-11-01 | 357.29 |
| 2002-11-04 | 356.64 |
| 2002-11-05 | 359.17 |
| 2002-11-06 | 368.24 |
| 2002-11-07 | 360.85 |
| 2002-11-08 | 355.92 |
| 2002-11-11 | 345.73 |
| 2002-11-12 | 351.35 |
| 2002-11-13 | 349.61 |
| 2002-11-14 | 359.70 |
| 2002-11-15 | 361.51 |
| 2002-11-18 | 357.51 |
| 2002-11-19 | 357.90 |
| 2002-11-20 | 361.06 |
| 2002-11-21 | 373.54 |
| 2002-11-22 | 368.04 |
| 2002-11-25 | 371.89 |
| 2002-11-26 | 367.57 |
| 2002-11-27 | 379.83 |
| 2002-11-28 | . |
| 2002-11-29 | 384.12 |
| 2002-12-02 | 378.42 |
| 2002-12-03 | 375.77 |
| 2002-12-04 | 373.35 |
| 2002-12-05 | 369.38 |
| 2002-12-06 | 373.37 |
| 2002-12-09 | 364.73 |
| 2002-12-10 | 367.09 |
| 2002-12-11 | 370.97 |
| 2002-12-12 | 367.98 |
| 2002-12-13 | 365.16 |
| 2002-12-16 | 377.94 |
| 2002-12-17 | 374.01 |
| 2002-12-18 | 369.52 |
| 2002-12-19 | 365.31 |
| 2002-12-20 | 371.20 |
| 2002-12-23 | 371.00 |
| 2002-12-24 | 369.28 |
| 2002-12-25 | . |
| 2002-12-26 | 370.60 |
| 2002-12-27 | 365.44 |
| 2002-12-30 | 367.54 |
| 2002-12-31 | 368.73 |
| 2003-01-01 | . |
| 2003-01-02 | 376.93 |
| 2003-01-03 | 377.01 |
| 2003-01-06 | 383.59 |
| 2003-01-07 | 381.53 |
| 2003-01-08 | 372.49 |
| 2003-01-09 | 378.14 |
| 2003-01-10 | 380.23 |
| 2003-01-13 | 379.56 |
| 2003-01-14 | 380.17 |
| 2003-01-15 | 373.79 |
| 2003-01-16 | 377.19 |
| 2003-01-17 | 373.65 |
| 2003-01-20 | . |
| 2003-01-21 | 367.30 |
| 2003-01-22 | 363.24 |
| 2003-01-23 | 368.77 |
| 2003-01-24 | 360.46 |
| 2003-01-27 | 350.56 |
| 2003-01-28 | 353.41 |
| 2003-01-29 | 354.27 |
| 2003-01-30 | 346.80 |
| 2003-01-31 | 352.00 |
| 2003-02-03 | 352.56 |
| 2003-02-04 | 351.42 |
| 2003-02-05 | 350.47 |
| 2003-02-06 | 346.83 |
| 2003-02-07 | 345.68 |
| 2003-02-10 | 346.82 |
| 2003-02-11 | 344.23 |
| 2003-02-12 | 341.30 |
| 2003-02-13 | 344.35 |
| 2003-02-14 | 344.21 |
| 2003-02-17 | . |
| 2003-02-18 | 350.84 |
| 2003-02-19 | 346.74 |
| 2003-02-20 | 343.72 |
| 2003-02-21 | 349.09 |
| 2003-02-24 | 341.42 |
| 2003-02-25 | 339.95 |
| 2003-02-26 | 341.63 |
| 2003-02-27 | 343.24 |
| 2003-02-28 | 344.00 |
| 2003-03-03 | 341.55 |
| 2003-03-04 | 334.52 |
| 2003-03-05 | 335.60 |
| 2003-03-06 | 329.20 |
| 2003-03-07 | 332.28 |
| 2003-03-10 | 325.76 |
| 2003-03-11 | 323.57 |
| 2003-03-12 | 324.29 |
| 2003-03-13 | 337.16 |
| 2003-03-14 | 339.76 |
| 2003-03-17 | 349.80 |
| 2003-03-18 | 357.19 |
| 2003-03-19 | 356.72 |
| 2003-03-20 | 355.78 |
| 2003-03-21 | 367.74 |
| 2003-03-24 | 354.39 |
| 2003-03-25 | 356.43 |
| 2003-03-26 | 354.45 |
| 2003-03-27 | 349.61 |
| 2003-03-28 | 351.64 |
| 2003-03-31 | 345.74 |
| 2003-04-01 | 347.99 |
| 2003-04-02 | 355.37 |
| 2003-04-03 | 352.11 |
| 2003-04-04 | 354.38 |
| 2003-04-07 | 357.61 |
| 2003-04-08 | 354.23 |
| 2003-04-09 | 349.31 |
| 2003-04-10 | 351.02 |
| 2003-04-11 | 349.99 |
| 2003-04-14 | 355.90 |
| 2003-04-15 | 360.54 |
| 2003-04-16 | 356.18 |
| 2003-04-17 | 359.76 |
| 2003-04-18 | . |
| 2003-04-21 | 360.91 |
| 2003-04-22 | 366.69 |
| 2003-04-23 | 370.03 |
| 2003-04-24 | 366.43 |
| 2003-04-25 | 361.10 |
| 2003-04-28 | 367.43 |
| 2003-04-29 | 369.50 |
| 2003-04-30 | 372.11 |
| 2003-05-01 | 369.83 |
| 2003-05-02 | 374.60 |
| 2003-05-05 | 374.90 |
| 2003-05-06 | 376.87 |
| 2003-05-07 | 373.82 |
| 2003-05-08 | 371.20 |
| 2003-05-09 | 377.67 |
| 2003-05-12 | 382.83 |
| 2003-05-13 | 380.12 |
| 2003-05-14 | 378.54 |
| 2003-05-15 | 379.98 |
| 2003-05-16 | 379.00 |
| 2003-05-19 | 371.55 |
| 2003-05-20 | 372.67 |
| 2003-05-21 | 374.26 |
| 2003-05-22 | 376.36 |
| 2003-05-23 | 376.79 |
| 2003-05-26 | . |
| 2003-05-27 | 383.65 |
| 2003-05-28 | 381.11 |
| 2003-05-29 | 378.74 |
| 2003-05-30 | 384.83 |
| 2003-06-02 | 389.23 |
| 2003-06-03 | 388.67 |
| 2003-06-04 | 395.92 |
| 2003-06-05 | 396.96 |
| 2003-06-06 | 395.29 |
| 2003-06-09 | 390.72 |
| 2003-06-10 | 392.66 |
| 2003-06-11 | 396.18 |
| 2003-06-12 | 398.36 |
| 2003-06-13 | 394.24 |
| 2003-06-16 | 401.29 |
| 2003-06-17 | 403.26 |
| 2003-06-18 | 400.52 |
| 2003-06-19 | 397.88 |
| 2003-06-20 | 396.54 |
| 2003-06-23 | 387.82 |
| 2003-06-24 | 387.66 |
| 2003-06-25 | 385.87 |
| 2003-06-26 | 390.05 |
| 2003-06-27 | 386.26 |
| 2003-06-30 | 387.19 |
| 2003-07-01 | 387.42 |
| 2003-07-02 | 391.54 |
| 2003-07-03 | 388.12 |
| 2003-07-04 | . |
| 2003-07-07 | 393.06 |
| 2003-07-08 | 391.45 |
| 2003-07-09 | 390.04 |
| 2003-07-10 | 384.57 |
| 2003-07-11 | 386.93 |
| 2003-07-14 | 389.29 |
| 2003-07-15 | 386.10 |
| 2003-07-16 | 383.97 |
| 2003-07-17 | 384.72 |
| 2003-07-18 | 391.86 |
| 2003-07-21 | 391.15 |
| 2003-07-22 | 397.88 |
| 2003-07-23 | 400.15 |
| 2003-07-24 | 404.53 |
| 2003-07-25 | 413.56 |
| 2003-07-28 | 413.49 |
| 2003-07-29 | 411.82 |
| 2003-07-30 | 410.27 |
| 2003-07-31 | 414.74 |
| 2003-08-01 | 410.98 |
| 2003-08-04 | 411.33 |
| 2003-08-05 | 405.81 |
| 2003-08-06 | 405.26 |
| 2003-08-07 | 405.64 |
| 2003-08-08 | 410.45 |
| 2003-08-11 | 413.21 |
| 2003-08-12 | 414.00 |
| 2003-08-13 | 413.50 |
| 2003-08-14 | 419.52 |
| 2003-08-15 | 418.58 |
| 2003-08-18 | 422.96 |
| 2003-08-19 | 426.60 |
| 2003-08-20 | 427.93 |
| 2003-08-21 | 429.21 |
| 2003-08-22 | 423.63 |
| 2003-08-25 | 421.15 |
| 2003-08-26 | 421.31 |
| 2003-08-27 | 423.66 |
| 2003-08-28 | 427.81 |
| 2003-08-29 | 429.32 |
| 2003-09-01 | . |
| 2003-09-02 | 432.32 |
| 2003-09-03 | 431.54 |
| 2003-09-04 | 429.60 |
| 2003-09-05 | 427.51 |
| 2003-09-08 | 430.80 |
| 2003-09-09 | 430.59 |
| 2003-09-10 | 422.55 |
| 2003-09-11 | 424.02 |
| 2003-09-12 | 429.43 |
| 2003-09-15 | 426.16 |
| 2003-09-16 | 428.79 |
| 2003-09-17 | 423.76 |
| 2003-09-18 | 426.16 |
| 2003-09-19 | 427.67 |
| 2003-09-22 | 421.21 |
| 2003-09-23 | 422.84 |
| 2003-09-24 | 416.25 |
| 2003-09-25 | 410.37 |
| 2003-09-26 | 407.77 |
| 2003-09-29 | 413.30 |
| 2003-09-30 | 408.71 |
| 2003-10-01 | 414.91 |
| 2003-10-02 | 417.57 |
| 2003-10-03 | 420.73 |
| 2003-10-06 | 421.88 |
| 2003-10-07 | 423.96 |
| 2003-10-08 | 426.50 |
| 2003-10-09 | 427.57 |
| 2003-10-10 | 426.25 |
| 2003-10-13 | 430.81 |
| 2003-10-14 | 432.54 |
| 2003-10-15 | 432.11 |
| 2003-10-16 | 435.15 |
| 2003-10-17 | 430.61 |
| 2003-10-20 | 432.57 |
| 2003-10-21 | 433.98 |
| 2003-10-22 | 425.89 |
| 2003-10-23 | 428.65 |
| 2003-10-24 | 427.43 |
| 2003-10-27 | 430.00 |
| 2003-10-28 | 433.65 |
| 2003-10-29 | 439.19 |
| 2003-10-30 | 445.89 |
| 2003-10-31 | 445.02 |
| 2003-11-03 | 445.46 |
| 2003-11-04 | 444.99 |
| 2003-11-05 | 443.99 |
| 2003-11-06 | 444.51 |
| 2003-11-07 | 446.85 |
| 2003-11-10 | 442.14 |
| 2003-11-11 | 440.86 |
| 2003-11-12 | 447.87 |
| 2003-11-13 | 447.63 |
| 2003-11-14 | 446.02 |
| 2003-11-17 | 443.19 |
| 2003-11-18 | 442.55 |
| 2003-11-19 | 443.90 |
| 2003-11-20 | 440.06 |
| 2003-11-21 | 440.41 |
| 2003-11-24 | 445.00 |
| 2003-11-25 | 451.58 |
| 2003-11-26 | 457.64 |
| 2003-11-27 | . |
| 2003-11-28 | 458.25 |
| 2003-12-01 | 471.34 |
| 2003-12-02 | 470.65 |
| 2003-12-03 | 473.91 |
| 2003-12-04 | 477.68 |
| 2003-12-05 | 474.21 |
| 2003-12-08 | 480.91 |
| 2003-12-09 | 480.91 |
| 2003-12-10 | 473.87 |
| 2003-12-11 | 478.63 |
| 2003-12-12 | 482.62 |
| 2003-12-15 | 481.70 |
| 2003-12-16 | 481.79 |
| 2003-12-17 | 484.18 |
| 2003-12-18 | 489.65 |
| 2003-12-19 | 488.59 |
| 2003-12-22 | 493.85 |
| 2003-12-23 | 494.75 |
| 2003-12-24 | 493.59 |
| 2003-12-25 | . |
| 2003-12-26 | 497.34 |
| 2003-12-29 | 506.59 |
| 2003-12-30 | 502.34 |
| 2003-12-31 | 503.50 |
| 2004-01-01 | . |
| 2004-01-02 | 501.64 |
| 2004-01-05 | 510.95 |
| 2004-01-06 | 506.40 |
| 2004-01-07 | 503.36 |
| 2004-01-08 | 508.78 |
| 2004-01-09 | 499.56 |
| 2004-01-12 | 497.98 |
| 2004-01-13 | 493.35 |
| 2004-01-14 | 493.80 |
| 2004-01-15 | 488.81 |
| 2004-01-16 | 490.04 |
| 2004-01-19 | . |
| 2004-01-20 | 492.46 |
| 2004-01-21 | 492.76 |
| 2004-01-22 | 486.76 |
| 2004-01-23 | 477.94 |
| 2004-01-26 | 480.58 |
| 2004-01-27 | 481.39 |
| 2004-01-28 | 476.22 |
| 2004-01-29 | 473.58 |
| 2004-01-30 | 479.68 |
| 2004-02-02 | 477.27 |
| 2004-02-03 | 474.75 |
| 2004-02-04 | 472.21 |
| 2004-02-05 | 478.36 |
| 2004-02-06 | 487.55 |
| 2004-02-09 | 488.69 |
| 2004-02-10 | 490.92 |
| 2004-02-11 | 501.93 |
| 2004-02-12 | 500.45 |
| 2004-02-13 | 496.80 |
| 2004-02-16 | . |
| 2004-02-17 | 502.35 |
| 2004-02-18 | 499.67 |
| 2004-02-19 | 501.71 |
| 2004-02-20 | 496.20 |
| 2004-02-23 | 497.19 |
| 2004-02-24 | 499.13 |
| 2004-02-25 | 500.25 |
| 2004-02-26 | 499.97 |
| 2004-02-27 | 501.88 |
| 2004-03-01 | 510.01 |
| 2004-03-02 | 503.16 |
| 2004-03-03 | 500.90 |
| 2004-03-04 | 502.75 |
| 2004-03-05 | 504.49 |
| 2004-03-08 | 499.73 |
| 2004-03-09 | 491.99 |
| 2004-03-10 | 478.37 |
| 2004-03-11 | 475.40 |
| 2004-03-12 | 481.60 |
| 2004-03-15 | 470.49 |
| 2004-03-16 | 474.66 |
| 2004-03-17 | 480.99 |
| 2004-03-18 | 481.22 |
| 2004-03-19 | 481.91 |
| 2004-03-22 | 472.55 |
| 2004-03-23 | 474.08 |
| 2004-03-24 | 471.11 |
| 2004-03-25 | 483.01 |
| 2004-03-26 | 483.99 |
| 2004-03-29 | 491.26 |
| 2004-03-30 | 494.39 |
| 2004-03-31 | 493.42 |
| 2004-04-01 | 495.75 |
| 2004-04-02 | 503.93 |
| 2004-04-05 | 503.19 |
| 2004-04-06 | 506.23 |
| 2004-04-07 | 498.75 |
| 2004-04-08 | 495.58 |
| 2004-04-09 | . |
| 2004-04-12 | 500.92 |
| 2004-04-13 | 489.72 |
| 2004-04-14 | 489.21 |
| 2004-04-15 | 491.60 |
| 2004-04-16 | 497.44 |
| 2004-04-19 | 495.68 |
| 2004-04-20 | 484.37 |
| 2004-04-21 | 480.02 |
| 2004-04-22 | 494.39 |
| 2004-04-23 | 491.36 |
| 2004-04-26 | 490.01 |
| 2004-04-27 | 488.61 |
| 2004-04-28 | 472.66 |
| 2004-04-29 | 466.11 |
| 2004-04-30 | 464.87 |
| 2004-05-03 | 465.79 |
| 2004-05-04 | 472.68 |
| 2004-05-05 | 470.57 |
| 2004-05-06 | 464.57 |
| 2004-05-07 | 448.87 |
| 2004-05-10 | 446.32 |
| 2004-05-11 | 452.53 |
| 2004-05-12 | 451.54 |
| 2004-05-13 | 453.73 |
| 2004-05-14 | 453.52 |
| 2004-05-17 | 446.28 |
| 2004-05-18 | 454.08 |
| 2004-05-19 | 455.87 |
| 2004-05-20 | 453.70 |
| 2004-05-21 | 458.99 |
| 2004-05-24 | 463.30 |
| 2004-05-25 | 472.72 |
| 2004-05-26 | 473.76 |
| 2004-05-27 | 479.42 |
| 2004-05-28 | 478.20 |
| 2004-05-31 | . |
| 2004-06-01 | 477.78 |
| 2004-06-02 | 479.16 |
| 2004-06-03 | 469.44 |
| 2004-06-04 | 474.33 |
| 2004-06-07 | 483.36 |
| 2004-06-08 | 484.24 |
| 2004-06-09 | 477.53 |
| 2004-06-10 | 479.16 |
| 2004-06-11 | . |
| 2004-06-14 | 472.33 |
| 2004-06-15 | 477.25 |
| 2004-06-16 | 478.55 |
| 2004-06-17 | 480.76 |
| 2004-06-18 | 488.29 |
| 2004-06-21 | 487.75 |
| 2004-06-22 | 489.15 |
| 2004-06-23 | 494.78 |
| 2004-06-24 | 494.87 |
| 2004-06-25 | 496.35 |
| 2004-06-28 | 493.95 |
| 2004-06-29 | 499.74 |
| 2004-06-30 | 503.22 |
| 2004-07-01 | 495.54 |
| 2004-07-02 | 493.59 |
| 2004-07-05 | . |
| 2004-07-06 | 490.42 |
| 2004-07-07 | 496.10 |
| 2004-07-08 | 492.94 |
| 2004-07-09 | 495.08 |
| 2004-07-12 | 495.62 |
| 2004-07-13 | 495.07 |
| 2004-07-14 | 497.06 |
| 2004-07-15 | 498.10 |
| 2004-07-16 | 498.84 |
| 2004-07-19 | 496.71 |
| 2004-07-20 | 496.44 |
| 2004-07-21 | 487.27 |
| 2004-07-22 | 485.27 |
| 2004-07-23 | 481.75 |
| 2004-07-26 | 477.36 |
| 2004-07-27 | 484.53 |
| 2004-07-28 | 488.18 |
| 2004-07-29 | 495.62 |
| 2004-07-30 | 495.05 |
| 2004-08-02 | 496.68 |
| 2004-08-03 | 493.67 |
| 2004-08-04 | 493.96 |
| 2004-08-05 | 484.50 |
| 2004-08-06 | 475.96 |
| 2004-08-09 | 477.70 |
| 2004-08-10 | 485.36 |
| 2004-08-11 | 482.85 |
| 2004-08-12 | 476.29 |
| 2004-08-13 | 475.74 |
| 2004-08-16 | 489.41 |
| 2004-08-17 | 490.88 |
| 2004-08-18 | 494.84 |
| 2004-08-19 | 496.72 |
| 2004-08-20 | 500.96 |
| 2004-08-23 | 495.65 |
| 2004-08-24 | 496.86 |
| 2004-08-25 | 502.74 |
| 2004-08-26 | 504.73 |
| 2004-08-27 | 506.20 |
| 2004-08-30 | 501.83 |
| 2004-08-31 | 504.77 |
| 2004-09-01 | 506.90 |
| 2004-09-02 | 512.91 |
| 2004-09-03 | 511.67 |
| 2004-09-06 | . |
| 2004-09-07 | 515.95 |
| 2004-09-08 | 510.31 |
| 2004-09-09 | 513.26 |
| 2004-09-10 | 508.86 |
| 2004-09-13 | 508.34 |
| 2004-09-14 | 507.77 |
| 2004-09-15 | 506.03 |
| 2004-09-16 | 508.45 |
| 2004-09-17 | 507.51 |
| 2004-09-20 | 508.83 |
| 2004-09-21 | 511.31 |
| 2004-09-22 | 507.81 |
| 2004-09-23 | 503.67 |
| 2004-09-24 | 508.36 |
| 2004-09-27 | 508.35 |
| 2004-09-28 | 520.80 |
| 2004-09-29 | 523.60 |
| 2004-09-30 | 530.07 |
| 2004-10-01 | 532.84 |
| 2004-10-04 | 533.38 |
| 2004-10-05 | 534.21 |
| 2004-10-06 | 542.60 |
| 2004-10-07 | 535.93 |
| 2004-10-08 | 533.62 |
| 2004-10-11 | 532.29 |
| 2004-10-12 | 526.40 |
| 2004-10-13 | 513.72 |
| 2004-10-14 | 513.77 |
| 2004-10-15 | 518.31 |
| 2004-10-18 | 518.11 |
| 2004-10-19 | 507.21 |
| 2004-10-20 | 511.09 |
| 2004-10-21 | 514.72 |
| 2004-10-22 | 513.61 |
| 2004-10-25 | 520.07 |
| 2004-10-26 | 525.51 |
| 2004-10-27 | 528.61 |
| 2004-10-28 | 521.05 |
| 2004-10-29 | 528.64 |
| 2004-11-01 | 528.37 |
| 2004-11-02 | 525.91 |
| 2004-11-03 | 533.98 |
| 2004-11-04 | 545.89 |
| 2004-11-05 | 548.84 |
| 2004-11-08 | 548.32 |
| 2004-11-09 | 552.86 |
| 2004-11-10 | 551.38 |
| 2004-11-11 | 555.95 |
| 2004-11-12 | 563.47 |
| 2004-11-15 | 560.30 |
| 2004-11-16 | 559.13 |
| 2004-11-17 | 564.50 |
| 2004-11-18 | 565.09 |
| 2004-11-19 | 564.16 |
| 2004-11-22 | 570.47 |
| 2004-11-23 | 568.38 |
| 2004-11-24 | 573.21 |
| 2004-11-25 | . |
| 2004-11-26 | 581.02 |
| 2004-11-29 | 580.52 |
| 2004-11-30 | 576.38 |
| 2004-12-01 | 581.21 |
| 2004-12-02 | 572.23 |
| 2004-12-03 | 571.90 |
| 2004-12-06 | 569.49 |
| 2004-12-07 | 557.71 |
| 2004-12-08 | 557.33 |
| 2004-12-09 | 562.04 |
| 2004-12-10 | 561.05 |
| 2004-12-13 | 570.10 |
| 2004-12-14 | 569.23 |
| 2004-12-15 | 575.21 |
| 2004-12-16 | 571.63 |
| 2004-12-17 | 570.88 |
| 2004-12-20 | 574.09 |
| 2004-12-21 | 581.38 |
| 2004-12-22 | 581.04 |
| 2004-12-23 | 581.87 |
| 2004-12-24 | . |
| 2004-12-27 | 581.43 |
| 2004-12-28 | 584.61 |
| 2004-12-29 | 583.93 |
| 2004-12-30 | 582.34 |
| 2004-12-31 | 582.18 |
| 2005-01-03 | 575.77 |
| 2005-01-04 | 561.06 |
| 2005-01-05 | 554.44 |
| 2005-01-06 | 557.47 |
| 2005-01-07 | 557.78 |
| 2005-01-10 | 560.80 |
| 2005-01-11 | 555.27 |
| 2005-01-12 | 559.54 |
| 2005-01-13 | 558.64 |
| 2005-01-14 | 564.00 |
| 2005-01-17 | . |
| 2005-01-18 | 567.43 |
| 2005-01-19 | 563.70 |
| 2005-01-20 | 560.42 |
| 2005-01-21 | 559.53 |
| 2005-01-24 | 553.72 |
| 2005-01-25 | 555.25 |
| 2005-01-26 | 557.75 |
| 2005-01-27 | 560.25 |
#2005-01-28| 560.29
#2005-01-31| 566.30
#2005-02-01| 570.34
#2005-02-02| 575.65
#2005-02-03| 572.84
#2005-02-04| 578.39
#2005-02-07| 578.06
#2005-02-08| 576.96
#2005-02-09| 570.45
#2005-02-10| 579.70
#2005-02-11| 586.10
#2005-02-14| 587.48
#2005-02-15| 589.51
#2005-02-16| 596.33
#2005-02-17| 596.27
#2005-02-18| 601.96
#2005-02-21| .
#2005-02-22| 595.90
#2005-02-23| 603.41
#2005-02-24| 612.34
#2005-02-25| 620.79
#2005-02-28| 615.85
#2005-03-01| 613.72
#2005-03-02| 612.61
#2005-03-03| 613.02
#2005-03-04| 630.17
#2005-03-07| 625.09
#2005-03-08| 625.14
#2005-03-09| 624.66
#2005-03-10| 617.32
#2005-03-11| 620.56
#2005-03-14| 619.67
#2005-03-15| 616.48
#2005-03-16| 605.21
#2005-03-17| 612.30
#2005-03-18| 613.92
#2005-03-21| 608.78
#2005-03-22| 606.68
#2005-03-23| 598.45
#2005-03-24| 597.88
#2005-03-25| .
#2005-03-28| 594.15
#2005-03-29| 581.72
#2005-03-30| 590.47
#2005-03-31| 597.96
#2005-04-01| 596.74
#2005-04-04| 593.36
#2005-04-05| 594.86
#2005-04-06| 597.34
#2005-04-07| 601.57
#2005-04-08| 593.46
#2005-04-11| 591.00
#2005-04-12| 589.04
#2005-04-13| 572.60
#2005-04-14| 555.46
#2005-04-15| 542.18
#2005-04-18| 550.56
#2005-04-19| 560.37
#2005-04-20| 550.60
#2005-04-21| 560.12
#2005-04-22| 555.35
#2005-04-25| 561.79
#2005-04-26| 552.22
#2005-04-27| 545.04
#2005-04-28| 539.84
#2005-04-29| 553.52
#2005-05-02| 557.49
#2005-05-03| 560.23
#2005-05-04| 570.52
#2005-05-05| 569.02
#2005-05-06| 570.70
#2005-05-09| 572.07
#2005-05-10| 562.32
#2005-05-11| 562.03
#2005-05-12| 544.46
#2005-05-13| 533.57
#2005-05-16| 533.65
#2005-05-17| 541.89
#2005-05-18| 554.93
#2005-05-19| 553.31
#2005-05-20| 548.61
#2005-05-23| 553.90
#2005-05-24| 553.60
#2005-05-25| 548.06
#2005-05-26| 552.53
#2005-05-27| 555.11
#2005-05-30| .
#2005-05-31| 552.28
#2005-06-01| 561.88
#2005-06-02| 559.71
#2005-06-03| 558.76
#2005-06-06| 557.99
#2005-06-07| 558.79
#2005-06-08| 556.68
#2005-06-09| 555.16
#2005-06-10| 560.91
#2005-06-13| 564.97
#2005-06-14| 567.17
#2005-06-15| 573.47
#2005-06-16| 582.95
#2005-06-17| 582.08
#2005-06-20| 575.95
#2005-06-21| 571.55
#2005-06-22| 571.88
#2005-06-23| 560.93
#2005-06-24| 554.47
#2005-06-27| 553.28
#2005-06-28| 561.02
#2005-06-29| 561.67
#2005-06-30| 553.31
#2005-07-01| 552.67
#2005-07-04| .
#2005-07-05| 553.92
#2005-07-06| 554.25
#2005-07-07| 555.20
#2005-07-08| 565.31
#2005-07-11| 573.68
#2005-07-12| 573.29
#2005-07-13| 571.58
#2005-07-14| 570.15
#2005-07-15| 568.83
#2005-07-18| 568.20
#2005-07-19| 578.84
#2005-07-20| 587.07
#2005-07-21| 586.31
#2005-07-22| 590.89
#2005-07-25| 585.24
#2005-07-26| 576.36
#2005-07-27| 581.73
#2005-07-28| 589.45
#2005-07-29| 586.30
#2005-08-01| 586.31
#2005-08-02| 594.49
#2005-08-03| 597.84
#2005-08-04| 592.13
#2005-08-05| 587.95
#2005-08-08| 589.42
#2005-08-09| 592.48
#2005-08-10| 596.13
#2005-08-11| 603.91
#2005-08-12| 600.21
#2005-08-15| 598.28
#2005-08-16| 587.91
#2005-08-17| 583.89
#2005-08-18| 578.81
#2005-08-19| 581.51
#2005-08-22| 582.68
#2005-08-23| 574.04
#2005-08-24| 567.88
#2005-08-25| 568.50
#2005-08-26| 565.19
#2005-08-29| 569.82
#2005-08-30| 566.77
#2005-08-31| 572.39
#2005-09-01| 577.12
#2005-09-02| 574.65
#2005-09-05| .
#2005-09-06| 577.57
#2005-09-07| 581.41
#2005-09-08| 581.58
#2005-09-09| 589.12
#2005-09-12| 589.44
#2005-09-13| 582.27
#2005-09-14| 585.61
#2005-09-15| 583.48
#2005-09-16| 589.69
#2005-09-19| 586.16
#2005-09-20| 577.53
#2005-09-21| 573.19
#2005-09-22| 572.31
#2005-09-23| 574.69
#2005-09-26| 575.63
#2005-09-27| 573.76
#2005-09-28| 574.92
#2005-09-29| 579.97
#2005-09-30| 583.03
#2005-10-03| 581.51
#2005-10-04| 575.36
#2005-10-05| 559.16
#2005-10-06| 554.25
#2005-10-07| 562.96
#2005-10-10| 560.36
#2005-10-11| 561.73
#2005-10-12| 555.64
#2005-10-13| 552.13
#2005-10-14| 554.18
#2005-10-17| 560.75
#2005-10-18| 550.02
#2005-10-19| 554.02
#2005-10-20| 547.85
#2005-10-21| 555.25
#2005-10-24| 568.73
#2005-10-25| 569.75
#2005-10-26| 571.21
#2005-10-27| 564.08
#2005-10-28| 572.18
#2005-10-31| 573.60
#2005-11-01| 573.99
#2005-11-02| 582.30
#2005-11-03| 581.84
#2005-11-04| 580.69
#2005-11-07| 580.11
#2005-11-08| 577.53
#2005-11-09| 577.73
#2005-11-10| 581.01
#2005-11-11| 589.02
#2005-11-14| 585.49
#2005-11-15| 584.56
#2005-11-16| 586.47
#2005-11-17| 593.95
#2005-11-18| 594.56
#2005-11-21| 601.40
#2005-11-22| 604.57
#2005-11-23| 602.89
#2005-11-24| .
#2005-11-25| 607.25
#2005-11-28| 603.54
#2005-11-29| 609.99
#2005-11-30| 604.16
#2005-12-01| 616.48
#2005-12-02| 614.46
#2005-12-05| 616.48
#2005-12-06| 622.49
#2005-12-07| 622.12
#2005-12-08| 623.28
#2005-12-09| 619.48
#2005-12-12| 621.24
#2005-12-13| 626.35
#2005-12-14| 620.83
#2005-12-15| 619.13
#2005-12-16| 615.71
#2005-12-19| 613.49
#2005-12-20| 610.46
#2005-12-21| 620.64
#2005-12-22| 626.87
#2005-12-23| 628.49
#2005-12-26| .
#2005-12-27| 623.20
#2005-12-28| 629.96
#2005-12-29| 630.49
#2005-12-30| 625.05
#2006-01-02| .
#2006-01-03| 641.75
#2006-01-04| 646.90
#2006-01-05| 644.68
#2006-01-06| 653.51
#2006-01-09| 652.81
#2006-01-10| 650.30
#2006-01-11| 646.60
#2006-01-12| 640.81
#2006-01-13| 642.58
#2006-01-16| .
#2006-01-17| 644.22
#2006-01-18| 634.67
#2006-01-19| 645.62
#2006-01-20| 637.52
#2006-01-23| 645.10
#2006-01-24| 652.73
#2006-01-25| 654.79
#2006-01-26| 661.72
#2006-01-27| 669.38
#2006-01-30| 673.45
#2006-01-31| 677.07
#2006-02-01| 676.01
#2006-02-02| 665.99
#2006-02-03| 661.66
#2006-02-06| 672.72
#2006-02-07| 652.39
#2006-02-08| 651.32
#2006-02-09| 652.27
#2006-02-10| 649.06
#2006-02-13| 639.89
#2006-02-14| 653.52
#2006-02-15| 651.29
#2006-02-16| 658.65
#2006-02-17| 661.38
#2006-02-20| .
#2006-02-21| 664.66
#2006-02-22| 664.69
#2006-02-23| 661.21
#2006-02-24| 663.83
#2006-02-27| 657.22
#2006-02-28| 652.09
#2006-03-01| 661.27
#2006-03-02| 666.96
#2006-03-03| 667.95
#2006-03-06| 658.08
#2006-03-07| 648.83
#2006-03-08| 641.63
#2006-03-09| 639.17
#2006-03-10| 649.71
#2006-03-13| 651.19
#2006-03-14| 661.42
#2006-03-15| 668.76
#2006-03-16| 669.26
#2006-03-17| 669.21
#2006-03-20| 664.59
#2006-03-21| 657.07
#2006-03-22| 661.19
#2006-03-23| 663.85
#2006-03-24| 666.49
#2006-03-27| 669.59
#2006-03-28| 665.81
#2006-03-29| 675.07
#2006-03-30| 681.16
#2006-03-31| 676.12
#2006-04-03| 683.94
#2006-04-04| 686.63
#2006-04-05| 697.51
#2006-04-06| 703.15
#2006-04-07| 693.76
#2006-04-10| 694.66
#2006-04-11| 687.63
#2006-04-12| 691.16
#2006-04-13| 693.29
#2006-04-14| .
#2006-04-17| 702.22
#2006-04-18| 721.39
#2006-04-19| 731.81
#2006-04-20| 720.54
#2006-04-21| 731.25
#2006-04-24| 730.55
#2006-04-25| 727.84
#2006-04-26| 728.30
#2006-04-27| 714.54
#2006-04-28| 722.69
#2006-05-01| 732.42
#2006-05-02| 740.49
#2006-05-03| 739.07
#2006-05-04| 747.63
#2006-05-05| 756.21
#2006-05-08| 757.82
#2006-05-09| 768.99
#2006-05-10| 769.63
#2006-05-11| 759.55
#2006-05-12| 739.17
#2006-05-15| 720.69
#2006-05-16| 719.68
#2006-05-17| 700.38
#2006-05-18| 689.72
#2006-05-19| 688.82
#2006-05-22| 677.84
#2006-05-23| 682.01
#2006-05-24| 673.46
#2006-05-25| 692.73
#2006-05-26| 702.58
#2006-05-29| .
#2006-05-30| 688.30
#2006-05-31| 696.61
#2006-06-01| 703.36
#2006-06-02| 709.82
#2006-06-05| 687.22
#2006-06-06| 677.74
#2006-06-07| 660.69
#2006-06-08| 656.34
#2006-06-09| 652.03
#2006-06-12| 635.83
#2006-06-13| 620.73
#2006-06-14| 631.58
#2006-06-15| 656.96
#2006-06-16| 653.66
#2006-06-19| 636.37
#2006-06-20| 638.68
#2006-06-21| 656.13
#2006-06-22| 653.13
#2006-06-23| 665.32
#2006-06-26| 668.78
#2006-06-27| 659.13
#2006-06-28| 661.29
#2006-06-29| 689.14
#2006-06-30| 694.97
#2006-07-03| 702.73
#2006-07-04| .
#2006-07-05| 696.10
#2006-07-06| 698.93
#2006-07-07| 692.18
#2006-07-10| 693.04
#2006-07-11| 695.47
#2006-07-12| 690.53
#2006-07-13| 670.92
#2006-07-14| 672.31
#2006-07-17| 660.21
#2006-07-18| 661.70
#2006-07-19| 680.36
#2006-07-20| 659.08
#2006-07-21| 646.32
#2006-07-24| 656.36
#2006-07-25| 667.52
#2006-07-26| 668.17
#2006-07-27| 657.46
#2006-07-28| 669.91
#2006-07-31| 677.00
#2006-08-01| 673.80
#2006-08-02| 685.33
#2006-08-03| 685.38
#2006-08-04| 681.35
#2006-08-07| 683.76
#2006-08-08| 677.76
#2006-08-09| 679.29
#2006-08-10| 677.94
#2006-08-11| 671.47
#2006-08-14| 667.05
#2006-08-15| 678.67
#2006-08-16| 692.35
#2006-08-17| 687.54
#2006-08-18| 688.67
#2006-08-21| 693.55
#2006-08-22| 695.89
#2006-08-23| 692.97
#2006-08-24| 684.53
#2006-08-25| 687.05
#2006-08-28| 684.90
#2006-08-29| 686.22
#2006-08-30| 686.43
#2006-08-31| 690.16
#2006-09-01| 698.40
#2006-09-04| .
#2006-09-05| 705.01
#2006-09-06| 695.72
#2006-09-07| 685.37
#2006-09-08| 682.42
#2006-09-11| 656.42
#2006-09-12| 660.60
#2006-09-13| 668.68
#2006-09-14| 661.14
#2006-09-15| 662.54
#2006-09-18| 672.95
#2006-09-19| 663.52
#2006-09-20| 663.70
#2006-09-21| 661.55
#2006-09-22| 660.01
#2006-09-25| 660.29
#2006-09-26| 675.23
#2006-09-27| 678.53
#2006-09-28| 680.13
#2006-09-29| 675.51
#2006-10-02| 674.49
#2006-10-03| 659.32
#2006-10-04| 661.27
#2006-10-05| 675.37
#2006-10-06| 677.09
#2006-10-09| 682.07
#2006-10-10| 686.90
#2006-10-11| 678.85
#2006-10-12| 690.51
#2006-10-13| 699.56
#2006-10-16| 707.69
#2006-10-17| 702.25
#2006-10-18| 700.21
#2006-10-19| 708.97
#2006-10-20| 704.31
#2006-10-23| 705.72
#2006-10-24| 712.52
#2006-10-25| 717.91
#2006-10-26| 720.43
#2006-10-27| 719.85
#2006-10-30| 721.91
#2006-10-31| 723.58
#2006-11-01| 716.87
#2006-11-02| 720.69
#2006-11-03| 722.66
#2006-11-06| 728.81
#2006-11-07| 728.47
#2006-11-08| 728.36
#2006-11-09| 736.25
#2006-11-10| 726.72
#2006-11-13| 730.08
#2006-11-14| 727.03
#2006-11-15| 729.20
#2006-11-16| 722.38
#2006-11-17| 722.65
#2006-11-20| 730.91
#2006-11-21| 739.98
#2006-11-22| 748.12
#2006-11-23| .
#2006-11-24| 754.06
#2006-11-27| 744.09
#2006-11-28| 744.70
#2006-11-29| 756.07
#2006-11-30| 761.80
#2006-12-01| 758.67
#2006-12-04| 769.44
#2006-12-05| 770.64
#2006-12-06| 768.03
#2006-12-07| 771.11
#2006-12-08| 769.90
#2006-12-11| 768.89
#2006-12-12| 759.63
#2006-12-13| 762.45
#2006-12-14| 767.95
#2006-12-15| 767.64
#2006-12-18| 758.67
#2006-12-19| 764.97
#2006-12-20| 761.46
#2006-12-21| 748.90
#2006-12-22| 745.37
#2006-12-25| .
#2006-12-26| 749.90
#2006-12-27| 762.37
#2006-12-28| 761.69
#2006-12-29| 757.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 746.47
#2007-01-04| 736.24
#2007-01-05| 730.72
#2007-01-08| 732.74
#2007-01-09| 730.12
#2007-01-10| 734.33
#2007-01-11| 743.25
#2007-01-12| 754.85
#2007-01-15| .
#2007-01-16| 754.07
#2007-01-17| 755.09
#2007-01-18| 749.21
#2007-01-19| 760.83
#2007-01-22| 753.86
#2007-01-23| 768.02
#2007-01-24| 777.49
#2007-01-25| 772.36
#2007-01-26| 772.97
#2007-01-29| 770.66
#2007-01-30| 775.37
#2007-01-31| 783.54
#2007-02-01| 792.59
#2007-02-02| 787.25
#2007-02-05| 783.84
#2007-02-06| 789.70
#2007-02-07| 788.10
#2007-02-08| 789.39
#2007-02-09| 786.87
#2007-02-12| 786.20
#2007-02-13| 803.60
#2007-02-14| 807.76
#2007-02-15| 812.71
#2007-02-16| 814.20
#2007-02-19| .
#2007-02-20| 815.53
#2007-02-21| 826.10
#2007-02-22| 824.67
#2007-02-23| 826.21
#2007-02-26| 830.21
#2007-02-27| 792.38
#2007-02-28| 795.60
#2007-03-01| 788.31
#2007-03-02| 772.19
#2007-03-05| 759.88
#2007-03-06| 777.77
#2007-03-07| 777.00
#2007-03-08| 784.59
#2007-03-09| 787.65
#2007-03-12| 793.41
#2007-03-13| 771.21
#2007-03-14| 776.51
#2007-03-15| 787.72
#2007-03-16| 781.50
#2007-03-19| 793.09
#2007-03-20| 797.09
#2007-03-21| 809.78
#2007-03-22| 808.42
#2007-03-23| 811.90
#2007-03-26| 819.05
#2007-03-27| 809.25
#2007-03-28| 803.21
#2007-03-29| 805.07
#2007-03-30| 805.00
#2007-04-02| 808.64
#2007-04-03| 819.68
#2007-04-04| 826.05
#2007-04-05| 827.39
#2007-04-06| .
#2007-04-09| 836.76
#2007-04-10| 832.02
#2007-04-11| 825.88
#2007-04-12| 833.58
#2007-04-13| 841.15
#2007-04-16| 853.41
#2007-04-17| 848.07
#2007-04-18| 842.54
#2007-04-19| 835.04
#2007-04-20| 843.62
#2007-04-23| 844.53
#2007-04-24| 840.61
#2007-04-25| 852.81
#2007-04-26| 846.79
#2007-04-27| 847.31
#2007-04-30| 832.77
#2007-05-01| 827.34
#2007-05-02| 842.03
#2007-05-03| 853.34
#2007-05-04| 857.06
#2007-05-07| 867.50
#2007-05-08| 866.94
#2007-05-09| 874.29
#2007-05-10| 858.96
#2007-05-11| 869.69
#2007-05-14| 863.04
#2007-05-15| 869.01
#2007-05-16| 868.62
#2007-05-17| 869.68
#2007-05-18| 877.36
#2007-05-21| 878.94
#2007-05-22| 873.32
#2007-05-23| 875.70
#2007-05-24| 858.47
#2007-05-25| 871.77
#2007-05-28| .
#2007-05-29| 870.42
#2007-05-30| 882.51
#2007-05-31| 889.71
#2007-06-01| 901.63
#2007-06-04| 902.83
#2007-06-05| 900.85
#2007-06-06| 887.29
#2007-06-07| 866.74
#2007-06-08| 879.83
#2007-06-11| 876.90
#2007-06-12| 866.07
#2007-06-13| 884.38
#2007-06-14| 893.23
#2007-06-15| 905.69
#2007-06-18| 903.60
#2007-06-19| 909.68
#2007-06-20| 895.24
#2007-06-21| 904.32
#2007-06-22| 898.32
#2007-06-25| 886.84
#2007-06-26| 871.28
#2007-06-27| 876.57
#2007-06-28| 879.16
#2007-06-29| 886.01
#2007-07-02| 899.48
#2007-07-03| 900.95
#2007-07-04| .
#2007-07-05| 907.92
#2007-07-06| 919.15
#2007-07-09| 925.52
#2007-07-10| 911.95
#2007-07-11| 918.37
#2007-07-12| 942.38
#2007-07-13| 953.42
#2007-07-16| 943.83
#2007-07-17| 949.30
#2007-07-18| 958.80
#2007-07-19| 963.13
#2007-07-20| 954.22
#2007-07-23| 952.17
#2007-07-24| 926.05
#2007-07-25| 916.30
#2007-07-26| 884.80
#2007-07-27| 868.72
#2007-07-30| 888.28
#2007-07-31| 882.45
#2007-08-01| 878.93
#2007-08-02| 881.59
#2007-08-03| 861.98
#2007-08-06| 866.86
#2007-08-07| 871.40
#2007-08-08| 892.00
#2007-08-09| 863.90
#2007-08-10| 867.02
#2007-08-13| 867.00
#2007-08-14| 843.82
#2007-08-15| 813.01
#2007-08-16| 793.25
#2007-08-17| 811.92
#2007-08-20| 825.68
#2007-08-21| 833.26
#2007-08-22| 861.21
#2007-08-23| 856.57
#2007-08-24| 873.29
#2007-08-27| 866.08
#2007-08-28| 838.93
#2007-08-29| 860.50
#2007-08-30| 859.00
#2007-08-31| 875.30
#2007-09-03| .
#2007-09-04| 887.05
#2007-09-05| 879.43
#2007-09-06| 897.01
#2007-09-07| 879.42
#2007-09-10| 870.71
#2007-09-11| 886.86
#2007-09-12| 888.07
#2007-09-13| 897.44
#2007-09-14| 903.43
#2007-09-17| 902.98
#2007-09-18| 937.17
#2007-09-19| 948.61
#2007-09-20| 957.41
#2007-09-21| 963.99
#2007-09-24| 960.22
#2007-09-25| 958.68
#2007-09-26| 965.28
#2007-09-27| 977.33
#2007-09-28| 977.04
#2007-10-01| 993.33
#2007-10-02| 979.50
#2007-10-03| 964.48
#2007-10-04| 968.88
#2007-10-05| 988.34
#2007-10-08| 983.82
#2007-10-09|1006.50
#2007-10-10|1007.41
#2007-10-11|1005.02
#2007-10-12|1016.61
#2007-10-15|1011.91
#2007-10-16| 997.52
#2007-10-17| 992.85
#2007-10-18|1008.21
#2007-10-19| 985.78
#2007-10-22| 975.40
#2007-10-23| 996.19
#2007-10-24|1000.94
#2007-10-25|1012.43
#2007-10-26|1034.18
#2007-10-29|1050.97
#2007-10-30|1026.00
#2007-10-31|1051.61
#2007-11-01|1014.84
#2007-11-02|1029.11
#2007-11-05|1019.13
#2007-11-06|1046.72
#2007-11-07|1022.81
#2007-11-08|1027.89
#2007-11-09|1005.16
#2007-11-12| 946.96
#2007-11-13| 970.55
#2007-11-14| 983.03
#2007-11-15| 949.97
#2007-11-16| 955.27
#2007-11-19| 919.85
#2007-11-20| 941.05
#2007-11-21| 920.59
#2007-11-22| .
#2007-11-23| 942.82
#2007-11-26| 926.21
#2007-11-27| 932.65
#2007-11-28| 972.42
#2007-11-29| 976.05
#2007-11-30| 980.91
#2007-12-03| 980.81
#2007-12-04| 974.31
#2007-12-05| 988.67
#2007-12-06|1008.16
#2007-12-07|1016.46
#2007-12-10|1029.69
#2007-12-11| 991.37
#2007-12-12|1005.82
#2007-12-13|1001.02
#2007-12-14| 985.23
#2007-12-17| 957.44
#2007-12-18| 962.65
#2007-12-19| 963.80
#2007-12-20| 983.53
#2007-12-21|1010.63
#2007-12-24|1022.81
#2007-12-25| .
#2007-12-26|1030.01
#2007-12-27|1022.94
#2007-12-28|1032.28
#2007-12-31|1022.46
#2008-01-01| .
#2008-01-02|1028.06
#2008-01-03|1043.61
#2008-01-04|1014.49
#2008-01-07| 999.95
#2008-01-08| 995.82
#2008-01-09| 997.37
#2008-01-10|1007.59
#2008-01-11|1004.09
#2008-01-14|1038.95
#2008-01-15|1002.88
#2008-01-16| 961.20
#2008-01-17| 910.45
#2008-01-18| 920.99
#2008-01-21| .
#2008-01-22| 921.08
#2008-01-23| 918.46
#2008-01-24| 959.16
#2008-01-25| 969.04
#2008-01-28| 990.63
#2008-01-29| 991.83
#2008-01-30| 988.66
#2008-01-31| 993.89
#2008-02-01|1014.69
#2008-02-04|1006.53
#2008-02-05| 968.32
#2008-02-06| 965.74
#2008-02-07| 968.89
#2008-02-08| 991.84
#2008-02-11|1009.78
#2008-02-12|1005.62
#2008-02-13|1018.03
#2008-02-14|1014.46
#2008-02-15|1012.09
#2008-02-18| .
#2008-02-19|1042.15
#2008-02-20|1053.21
#2008-02-21|1043.77
#2008-02-22|1047.18
#2008-02-25|1076.94
#2008-02-26|1079.96
#2008-02-27|1085.44
#2008-02-28|1096.07
#2008-02-29|1060.22
#2008-03-03|1072.98
#2008-03-04|1049.46
#2008-03-05|1077.06
#2008-03-06|1066.39
#2008-03-07|1030.25
#2008-03-10| 985.59
#2008-03-11|1043.86
#2008-03-12|1041.75
#2008-03-13|1069.66
#2008-03-14|1059.89
#2008-03-17|1030.05
#2008-03-18|1050.73
#2008-03-19| 978.66
#2008-03-20| 962.40
#2008-03-21| .
#2008-03-24| 986.47
#2008-03-25|1020.59
#2008-03-26|1030.78
#2008-03-27|1020.47
#2008-03-28|1016.59
#2008-03-31|1007.22
#2008-04-01|1015.87
#2008-04-02|1032.66
#2008-04-03|1053.14
#2008-04-04|1078.39
#2008-04-07|1078.00
#2008-04-08|1084.06
#2008-04-09|1079.79
#2008-04-10|1087.95
#2008-04-11|1071.83
#2008-04-14|1075.99
#2008-04-15|1086.00
#2008-04-16|1142.43
#2008-04-17|1129.55
#2008-04-18|1139.55
#2008-04-21|1146.76
#2008-04-22|1134.76
#2008-04-23|1106.74
#2008-04-24|1078.54
#2008-04-25|1113.43
#2008-04-28|1091.25
#2008-04-29|1049.95
#2008-04-30|1065.28
#2008-05-01|1054.49
#2008-05-02|1074.13
#2008-05-05|1098.08
#2008-05-06|1115.33
#2008-05-07|1103.84
#2008-05-08|1132.64
#2008-05-09|1118.13
#2008-05-12|1129.34
#2008-05-13|1135.18
#2008-05-14|1132.04
#2008-05-15|1157.39
#2008-05-16|1178.03
#2008-05-19|1172.66
#2008-05-20|1180.96
#2008-05-21|1149.59
#2008-05-22|1148.29
#2008-05-23|1133.21
#2008-05-26| .
#2008-05-27|1116.15
#2008-05-28|1149.83
#2008-05-29|1131.09
#2008-05-30|1146.45
#2008-06-02|1149.98
#2008-06-03|1150.89
#2008-06-04|1136.87
#2008-06-05|1175.79
#2008-06-06|1164.78
#2008-06-09|1180.50
#2008-06-10|1154.45
#2008-06-11|1149.80
#2008-06-12|1139.48
#2008-06-13|1166.38
#2008-06-16|1174.99
#2008-06-17|1188.44
#2008-06-18|1190.35
#2008-06-19|1182.25
#2008-06-20|1167.51
#2008-06-23|1187.23
#2008-06-24|1159.54
#2008-06-25|1156.14
#2008-06-26|1144.64
#2008-06-27|1164.12
#2008-06-30|1170.39
#2008-07-01|1159.05
#2008-07-02|1090.50
#2008-07-03|1092.38
#2008-07-04| .
#2008-07-07|1082.96
#2008-07-08|1075.24
#2008-07-09|1077.53
#2008-07-10|1107.62
#2008-07-11|1120.46
#2008-07-14|1132.98
#2008-07-15|1109.67
#2008-07-16|1103.79
#2008-07-17|1080.43
#2008-07-18|1071.05
#2008-07-21|1104.86
#2008-07-22|1084.25
#2008-07-23|1043.46
#2008-07-24|1020.95
#2008-07-25|1038.68
#2008-07-28|1035.51
#2008-07-29|1045.95
#2008-07-30|1085.25
#2008-07-31|1058.30
#2008-08-01|1030.86
#2008-08-04| 992.03
#2008-08-05| 967.73
#2008-08-06| 989.08
#2008-08-07| 974.75
#2008-08-08| 961.22
#2008-08-11| 938.66
#2008-08-12| 949.04
#2008-08-13| 987.89
#2008-08-14| 974.19
#2008-08-15| 952.37
#2008-08-18| 954.76
#2008-08-19| 963.18
#2008-08-20| 985.27
#2008-08-21|1010.69
#2008-08-22| 997.61
#2008-08-25| 978.10
#2008-08-26| 983.69
#2008-08-27| 998.37
#2008-08-28|1003.48
#2008-08-29| 991.85
#2008-09-01| .
#2008-09-02| 944.27
#2008-09-03| 925.80
#2008-09-04| 891.30
#2008-09-05| 906.52
#2008-09-08| 882.03
#2008-09-09| 824.42
#2008-09-10| 849.17
#2008-09-11| 863.68
#2008-09-12| 910.43
#2008-09-15| 853.00
#2008-09-16| 876.96
#2008-09-17| 858.59
#2008-09-18| 867.11
#2008-09-19| 937.49
#2008-09-22| 933.18
#2008-09-23| 893.85
#2008-09-24| 889.39
#2008-09-25| 875.45
#2008-09-26| 843.04
#2008-09-29| 770.08
#2008-09-30| 787.59
#2008-10-01| 774.20
#2008-10-02| 676.64
#2008-10-03| 680.02
#2008-10-06| 644.11
#2008-10-07| 615.49
#2008-10-08| 648.05
#2008-10-09| 605.40
#2008-10-10| 563.91
#2008-10-13| 626.00
#2008-10-14| 624.77
#2008-10-15| 543.74
#2008-10-16| 551.34
#2008-10-17| 551.31
#2008-10-20| 602.99
#2008-10-21| 558.91
#2008-10-22| 497.79
#2008-10-23| 488.39
#2008-10-24| 483.03
#2008-10-27| 444.51
#2008-10-28| 494.88
#2008-10-29| 529.65
#2008-10-30| 554.36
#2008-10-31| 551.01
#2008-11-03| 548.88
#2008-11-04| 591.99
#2008-11-05| 560.80
#2008-11-06| 518.82
#2008-11-07| 537.54
#2008-11-10| 543.09
#2008-11-11| 515.12
#2008-11-12| 470.41
#2008-11-13| 517.78
#2008-11-14| 489.10
#2008-11-17| 471.97
#2008-11-18| 468.77
#2008-11-19| 434.34
#2008-11-20| 393.00
#2008-11-21| 444.28
#2008-11-24| 473.14
#2008-11-25| 479.39
#2008-11-26| 504.52
#2008-11-27| .
#2008-11-28| 512.65
#2008-12-01| 450.95
#2008-12-02| 471.34
#2008-12-03| 460.35
#2008-12-04| 445.44
#2008-12-05| 451.28
#2008-12-08| 497.25
#2008-12-09| 496.01
#2008-12-10| 529.52
#2008-12-11| 513.16
#2008-12-12| 523.07
#2008-12-15| 526.49
#2008-12-16| 559.70
#2008-12-17| 569.76
#2008-12-18| 534.50
#2008-12-19| 531.73
#2008-12-22| 509.22
#2008-12-23| 515.62
#2008-12-24| 512.53
#2008-12-25| .
#2008-12-26| 519.58
#2008-12-29| 529.40
#2008-12-30| 538.21
#2008-12-31| 545.18
#2009-01-01| .
#2009-01-02| 569.00
#2009-01-05| 568.41
#2009-01-06| 584.35
#2009-01-07| 550.26
#2009-01-08| 564.64
#2009-01-09| 553.91
#2009-01-12| 523.51
#2009-01-13| 528.95
#2009-01-14| 502.24
#2009-01-15| 515.68
#2009-01-16| 529.91
#2009-01-19| .
#2009-01-20| 508.35
#2009-01-21| 523.25
#2009-01-22| 515.28
#2009-01-23| 535.85
#2009-01-26| 531.26
#2009-01-27| 531.56
#2009-01-28| 544.59
#2009-01-29| 538.76
#2009-01-30| 518.39
#2009-02-02| 509.48
#2009-02-03| 515.96
#2009-02-04| 528.97
#2009-02-05| 547.21
#2009-02-06| 562.52
#2009-02-09| 560.18
#2009-02-10| 544.22
#2009-02-11| 547.44
#2009-02-12| 554.92
#2009-02-13| 548.84
#2009-02-16| .
#2009-02-17| 524.88
#2009-02-18| 526.14
#2009-02-19| 517.35
#2009-02-20| 518.96
#2009-02-23| 489.71
#2009-02-24| 493.97
#2009-02-25| 484.03
#2009-02-26| 489.17
#2009-02-27| 483.74
#2009-03-02| 444.59
#2009-03-03| 454.07
#2009-03-04| 465.86
#2009-03-05| 458.78
#2009-03-06| 459.87
#2009-03-09| 455.11
#2009-03-10| 472.07
#2009-03-11| 485.75
#2009-03-12| 494.20
#2009-03-13| 501.21
#2009-03-16| 501.24
#2009-03-17| 501.46
#2009-03-18| 521.21
#2009-03-19| 545.45
#2009-03-20| 534.62
#2009-03-23| 558.94
#2009-03-24| 558.92
#2009-03-25| 565.41
#2009-03-26| 581.12
#2009-03-27| 566.33
#2009-03-30| 544.41
#2009-03-31| 548.39
#2009-04-01| 566.51
#2009-04-02| 573.03
#2009-04-03| 572.23
#2009-04-06| 557.85
#2009-04-07| 543.56
#2009-04-08| 551.23
#2009-04-09| 567.84
#2009-04-10| .
#2009-04-13| 576.09
#2009-04-14| 571.97
#2009-04-15| 576.65
#2009-04-16| 571.21
#2009-04-17| 565.25
#2009-04-20| 548.01
#2009-04-21| 553.99
#2009-04-22| 558.57
#2009-04-23| 562.34
#2009-04-24| 589.84
#2009-04-27| 576.31
#2009-04-28| 567.43
#2009-04-29| 584.35
#2009-04-30| 592.31
#2009-05-01| 600.46
#2009-05-04| 637.24
#2009-05-05| 632.36
#2009-05-06| 641.81
#2009-05-07| 630.48
#2009-05-08| 647.36
#2009-05-11| 637.47
#2009-05-12| 648.31
#2009-05-13| 622.57
#2009-05-14| 631.62
#2009-05-15| 628.53
#2009-05-18| 646.74
#2009-05-19| 661.41
#2009-05-20| 675.65
#2009-05-21| 659.48
#2009-05-22| 670.99
#2009-05-25| .
#2009-05-26| 680.00
#2009-05-27| 669.35
#2009-05-28| 684.53
#2009-05-29| 699.37
#2009-06-01| 716.47
#2009-06-02| 723.56
#2009-06-03| 690.59
#2009-06-04| 707.62
#2009-06-05| 696.97
#2009-06-08| 687.49
#2009-06-09| 701.26
#2009-06-10| 700.49
#2009-06-11| 710.94
#2009-06-12| 694.40
#2009-06-15| 666.64
#2009-06-16| 657.18
#2009-06-17| 639.54
#2009-06-18| 642.22
#2009-06-19| 648.07
#2009-06-22| 604.35
#2009-06-23| 622.34
#2009-06-24| 634.93
#2009-06-25| 650.92
#2009-06-26| 650.47
#2009-06-29| 653.13
#2009-06-30| 641.60
#2009-07-01| 645.24
#2009-07-02| 634.79
#2009-07-03| .
#2009-07-06| 620.09
#2009-07-07| 609.43
#2009-07-08| 599.66
#2009-07-09| 607.90
#2009-07-10| 600.82
#2009-07-13| 613.24
#2009-07-14| 620.92
#2009-07-15| 648.01
#2009-07-16| 662.96
#2009-07-17| 668.31
#2009-07-20| 685.87
#2009-07-21| 686.01
#2009-07-22| 683.11
#2009-07-23| 704.32
#2009-07-24| 710.18
#2009-07-27| 711.64
#2009-07-28| 697.18
#2009-07-29| 681.69
#2009-07-30| 704.58
#2009-07-31| 716.65
#2009-08-03| 738.87
#2009-08-04| 746.26
#2009-08-05| 750.26
#2009-08-06| 744.35
#2009-08-07| 742.73
#2009-08-10| 731.52
#2009-08-11| 722.88
#2009-08-12| 729.67
#2009-08-13| 750.78
#2009-08-14| 735.79
#2009-08-17| 700.69
#2009-08-18| 713.57
#2009-08-19| 719.28
#2009-08-20| 723.88
#2009-08-21| 742.90
#2009-08-24| 738.96
#2009-08-25| 735.23
#2009-08-26| 726.48
#2009-08-27| 727.03
#2009-08-28| 738.98
#2009-08-31| 719.87
#2009-09-01| 707.57
#2009-09-02| 725.10
#2009-09-03| 744.56
#2009-09-04| 753.23
#2009-09-07| .
#2009-09-08| 766.51
#2009-09-09| 760.45
#2009-09-10| 774.01
#2009-09-11| 779.34
#2009-09-14| 782.34
#2009-09-15| 802.70
#2009-09-16| 817.75
#2009-09-17| 814.96
#2009-09-18| 804.58
#2009-09-21| 796.82
#2009-09-22| 814.52
#2009-09-23| 796.69
#2009-09-24| 777.56
#2009-09-25| 766.48
#2009-09-28| 778.77
#2009-09-29| 784.51
#2009-09-30| 785.21
#2009-10-01| 753.89
#2009-10-02| 746.19
#2009-10-05| 764.87
#2009-10-06| 792.37
#2009-10-07| 798.76
#2009-10-08| 816.15
#2009-10-09| 817.06
#2009-10-12| 821.28
#2009-10-13| 825.49
#2009-10-14| 837.97
#2009-10-15| 836.13
#2009-10-16| 830.72
#2009-10-19| 843.58
#2009-10-20| 834.45
#2009-10-21| 830.82
#2009-10-22| 836.04
#2009-10-23| 819.26
#2009-10-26| 798.09
#2009-10-27| 785.74
#2009-10-28| 751.45
#2009-10-29| 784.13
#2009-10-30| 756.40
#2009-11-02| 761.78
#2009-11-03| 783.00
#2009-11-04| 787.94
#2009-11-05| 805.44
#2009-11-06| 810.01
#2009-11-09| 839.30
#2009-11-10| 837.25
#2009-11-11| 845.62
#2009-11-12| 835.05
#2009-11-13| 844.11
#2009-11-16| 865.56
#2009-11-17| 873.37
#2009-11-18| 874.14
#2009-11-19| 863.20
#2009-11-20| 860.39
#2009-11-23| 868.07
#2009-11-24| 860.68
#2009-11-25| 878.84
#2009-11-26| .
#2009-11-27| 852.64
#2009-11-30| 855.52
#2009-12-01| 883.35
#2009-12-02| 901.42
#2009-12-03| 882.59
#2009-12-04| 858.26
#2009-12-07| 856.16
#2009-12-08| 835.61
#2009-12-09| 851.78
#2009-12-10| 851.94
#2009-12-11| 847.87
#2009-12-14| 857.41
#2009-12-15| 850.17
#2009-12-16| 860.53
#2009-12-17| 831.43
#2009-12-18| 829.72
#2009-12-21| 840.99
#2009-12-22| 847.70
#2009-12-23| 866.45
#2009-12-24| 872.55
#2009-12-25| .
#2009-12-28| 874.55
#2009-12-29| 865.77
#2009-12-30| 862.84
#2009-12-31| 855.93
#2010-01-01| .
#2010-01-04| 886.07
#2010-01-05| 895.25
#2010-01-06| 913.81
#2010-01-07| 910.41
#2010-01-08| 921.96
#2010-01-11| 924.54
#2010-01-12| 901.07
#2010-01-13| 907.69
#2010-01-14| 900.33
#2010-01-15| 887.76
#2010-01-18| .
#2010-01-19| 901.12
#2010-01-20| 880.03
#2010-01-21| 843.37
#2010-01-22| 828.49
#2010-01-25| 829.10
#2010-01-26| 823.65
#2010-01-27| 813.93
#2010-01-28| 801.91
#2010-01-29| 777.72
#2010-02-01| 811.51
#2010-02-02| 816.60
#2010-02-03| 810.65
#2010-02-04| 770.67
#2010-02-05| 790.45
#2010-02-08| 775.38
#2010-02-09| 800.85
#2010-02-10| 797.62
#2010-02-11| 821.75
#2010-02-12| 822.78
#2010-02-15| .
#2010-02-16| 845.60
#2010-02-17| 845.97
#2010-02-18| 857.81
#2010-02-19| 857.22
#2010-02-22| 853.20
#2010-02-23| 831.93
#2010-02-24| 829.63
#2010-02-25| 836.43
#2010-02-26| 840.25
#2010-03-01| 855.77
#2010-03-02| 872.19
#2010-03-03| 881.04
#2010-03-04| 875.01
#2010-03-05| 893.72
#2010-03-08| 889.31
#2010-03-09| 884.27
#2010-03-10| 885.16
#2010-03-11| 885.17
#2010-03-12| 897.73
#2010-03-15| 889.79
#2010-03-16| 905.98
#2010-03-17| 909.46
#2010-03-18| 898.66
#2010-03-19| 884.99
#2010-03-22| 891.28
#2010-03-23| 900.81
#2010-03-24| 890.88
#2010-03-25| 875.77
#2010-03-26| 881.65
#2010-03-29| 894.85
#2010-03-30| 892.42
#2010-03-31| 892.56
#2010-04-01| 909.51
#2010-04-02| .
#2010-04-05| 921.36
#2010-04-06| 922.87
#2010-04-07| 923.33
#2010-04-08| 922.93
#2010-04-09| 929.24
#2010-04-12| 924.57
#2010-04-13| 917.25
#2010-04-14| 925.82
#2010-04-15| 922.57
#2010-04-16| 899.29
#2010-04-19| 896.56
#2010-04-20| 901.21
#2010-04-21| 902.75
#2010-04-22| 909.92
#2010-04-23| 921.21
#2010-04-26| 923.04
#2010-04-27| 902.08
#2010-04-28| 912.21
#2010-04-29| 921.06
#2010-04-30| 909.84
#2010-05-03| 903.20
#2010-05-04| 875.82
#2010-05-05| 868.39
#2010-05-06| 854.88
#2010-05-07| 836.28
#2010-05-10| 877.37
#2010-05-11| 878.52
#2010-05-12| 898.41
#2010-05-13| 887.28
#2010-05-14| 870.13
#2010-05-17| 853.99
#2010-05-18| 846.68
#2010-05-19| 825.66
#2010-05-20| 790.22
#2010-05-21| 807.74
#2010-05-24| 799.99
#2010-05-25| 809.87
#2010-05-26| 812.28
#2010-05-27| 847.02
#2010-05-28| 834.81
#2010-05-31| .
#2010-06-01| 814.00
#2010-06-02| 835.79
#2010-06-03| 825.51
#2010-06-04| 795.58
#2010-06-07| 788.16
#2010-06-08| 799.94
#2010-06-09| 801.63
#2010-06-10| 826.67
#2010-06-11| 834.18
#2010-06-14| 828.93
#2010-06-15| 848.95
#2010-06-16| 851.40
#2010-06-17| 851.67
#2010-06-18| 858.45
#2010-06-21| 859.69
#2010-06-22| 843.16
#2010-06-23| 841.31
#2010-06-24| 823.95
#2010-06-25| 839.58
#2010-06-28| 830.60
#2010-06-29| 796.15
#2010-06-30| 788.00
#2010-07-01| 784.10
#2010-07-02| 770.76
#2010-07-05| .
#2010-07-06| 771.39
#2010-07-07| 799.42
#2010-07-08| 809.12
#2010-07-09| 829.10
#2010-07-12| 818.18
#2010-07-13| 831.00
#2010-07-14| 827.84
#2010-07-15| 827.83
#2010-07-16| 802.67
#2010-07-19| 798.80
#2010-07-20| 818.33
#2010-07-21| 820.39
#2010-07-22| 842.22
#2010-07-23| 852.76
#2010-07-26| 855.66
#2010-07-27| 842.84
#2010-07-28| 840.62
#2010-07-29| 846.37
#2010-07-30| 852.10
#2010-08-02| 870.82
#2010-08-03| 863.48
#2010-08-04| 878.17
#2010-08-05| 880.31
#2010-08-06| 881.13
#2010-08-09| 884.96
#2010-08-10| 875.35
#2010-08-11| 847.65
#2010-08-12| 855.12
#2010-08-13| 853.21
#2010-08-16| 857.57
#2010-08-17| 890.53
#2010-08-18| 899.67
#2010-08-19| 886.97
#2010-08-20| 879.74
#2010-08-23| 872.84
#2010-08-24| 853.80
#2010-08-25| 857.98
#2010-08-26| 864.18
#2010-08-27| 883.74
#2010-08-30| 878.46
#2010-08-31| 885.18
#2010-09-01| 902.98
#2010-09-02| 912.73
#2010-09-03| 919.32
#2010-09-06| .
#2010-09-07| 915.68
#2010-09-08| 919.39
#2010-09-09| 911.47
#2010-09-10| 916.43
#2010-09-13| 927.52
#2010-09-14| 934.36
#2010-09-15| 930.26
#2010-09-16| 940.60
#2010-09-17| 937.95
#2010-09-20| 948.15
#2010-09-21| 944.14
#2010-09-22| 951.36
#2010-09-23| 941.87
#2010-09-24| 959.52
#2010-09-27| 957.36
#2010-09-28| 965.57
#2010-09-29| 964.07
#2010-09-30| 958.89
#2010-10-01| 967.29
#2010-10-04| 955.37
#2010-10-05| 982.34
#2010-10-06| 992.34
#2010-10-07| 979.35
#2010-10-08| 998.62
#2010-10-11| 999.54
#2010-10-12|1002.21
#2010-10-13|1021.03
#2010-10-14|1014.10
#2010-10-15|1008.09
#2010-10-18|1005.54
#2010-10-19| 972.45
#2010-10-20| 992.65
#2010-10-21| 991.09
#2010-10-22| 987.55
#2010-10-25|1006.12
#2010-10-26|1007.24
#2010-10-27| 992.54
#2010-10-28|1000.10
#2010-10-29|1011.83
#2010-11-01|1014.84
#2010-11-02|1021.39
#2010-11-03|1017.67
#2010-11-04|1049.44
#2010-11-05|1056.16
#2010-11-08|1070.70
#2010-11-09|1052.90
#2010-11-10|1058.02
#2010-11-11|1069.53
#2010-11-12|1044.31
#2010-11-15|1034.41
#2010-11-16|1007.12
#2010-11-17|1012.11
#2010-11-18|1034.17
#2010-11-19|1042.28
#2010-11-22|1046.66
#2010-11-23|1032.20
#2010-11-24|1049.93
#2010-11-25| .
#2010-11-26|1037.42
#2010-11-29|1037.46
#2010-11-30|1044.38
#2010-12-01|1071.01
#2010-12-02|1088.05
#2010-12-03|1102.02
#2010-12-06|1111.69
#2010-12-07|1104.15
#2010-12-08|1085.39
#2010-12-09|1091.50
#2010-12-10|1100.82
#2010-12-13|1105.99
#2010-12-14|1103.26
#2010-12-15|1094.03
#2010-12-16|1093.12
#2010-12-17|1099.16
#2010-12-20|1100.69
#2010-12-21|1113.85
#2010-12-22|1109.98
#2010-12-23|1115.37
#2010-12-24| .
#2010-12-27|1115.66
#2010-12-28|1121.39
#2010-12-29|1134.08
#2010-12-30|1133.59
#2010-12-31|1140.30
#2011-01-03|1148.87
#2011-01-04|1132.53
#2011-01-05|1133.71
#2011-01-06|1123.90
#2011-01-07|1122.16
#2011-01-10|1120.62
#2011-01-11|1136.41
#2011-01-12|1148.53
#2011-01-13|1132.46
#2011-01-14|1124.01
#2011-01-17| .
#2011-01-18|1135.88
#2011-01-19|1111.54
#2011-01-20|1088.40
#2011-01-21|1082.00
#2011-01-24|1091.50
#2011-01-25|1087.53
#2011-01-26|1119.18
#2011-01-27|1106.24
#2011-01-28|1102.87
#2011-01-31|1115.22
#2011-02-01|1147.88
#2011-02-02|1146.22
#2011-02-03|1154.09
#2011-02-04|1149.04
#2011-02-07|1154.70
#2011-02-08|1164.86
#2011-02-09|1146.38
#2011-02-10|1150.50
#2011-02-11|1153.05
#2011-02-14|1171.73
#2011-02-15|1165.96
#2011-02-16|1176.21
#2011-02-17|1182.97
#2011-02-18|1171.32
#2011-02-21| .
#2011-02-22|1133.70
#2011-02-23|1133.11
#2011-02-24|1124.89
#2011-02-25|1148.91
#2011-02-28|1163.81
#2011-03-01|1154.68
#2011-03-02|1158.25
#2011-03-03|1172.38
#2011-03-04|1169.94
#2011-03-07|1149.75
#2011-03-08|1149.63
#2011-03-09|1128.50
#2011-03-10|1096.74
#2011-03-11|1110.22
#2011-03-14|1109.51
#2011-03-15|1103.21
#2011-03-16|1086.30
#2011-03-17|1107.10
#2011-03-18|1115.67
#2011-03-21|1137.27
#2011-03-22|1134.73
#2011-03-23|1154.27
#2011-03-24|1157.11
#2011-03-25|1161.49
#2011-03-28|1149.10
#2011-03-29|1155.77
#2011-03-30|1173.67
#2011-03-31|1175.18
#2011-04-01|1177.95
#2011-04-04|1190.50
#2011-04-05|1213.13
#2011-04-06|1208.04
#2011-04-07|1201.90
#2011-04-08|1205.54
#2011-04-11|1180.97
#2011-04-12|1154.18
#2011-04-13|1152.76
#2011-04-14|1156.71
#2011-04-15|1160.26
#2011-04-18|1141.62
#2011-04-19|1166.63
#2011-04-20|1183.05
#2011-04-21|1198.94
#2011-04-22| .
#2011-04-25|1185.65
#2011-04-26|1187.85
#2011-04-27|1188.69
#2011-04-28|1190.67
#2011-04-29|1199.17
#2011-05-02|1186.12
#2011-05-03|1160.07
#2011-05-04|1143.04
#2011-05-05|1119.07
#2011-05-06|1131.27
#2011-05-09|1146.57
#2011-05-10|1148.10
#2011-05-11|1114.39
#2011-05-12|1105.16
#2011-05-13|1095.19
#2011-05-16|1095.07
#2011-05-17|1092.67
#2011-05-18|1113.52
#2011-05-19|1111.28
#2011-05-20|1103.29
#2011-05-23|1091.66
#2011-05-24|1101.05
#2011-05-25|1119.17
#2011-05-26|1121.01
#2011-05-27|1136.36
#2011-05-30| .
#2011-05-31|1144.84
#2011-06-01|1115.51
#2011-06-02|1111.69
#2011-06-03|1099.53
#2011-06-06|1080.75
#2011-06-07|1081.40
#2011-06-08|1063.71
#2011-06-09|1080.83
#2011-06-10|1065.35
#2011-06-13|1051.51
#2011-06-14|1074.52
#2011-06-15|1057.12
#2011-06-16|1032.53
#2011-06-17|1031.21
#2011-06-20|1040.60
#2011-06-21|1077.21
#2011-06-22|1075.73
#2011-06-23|1072.47
#2011-06-24|1063.39
#2011-06-27|1066.94
#2011-06-28|1086.31
#2011-06-29|1107.56
#2011-06-30|1118.68
#2011-07-01|1126.26
#2011-07-04| .
#2011-07-05|1137.22
#2011-07-06|1138.60
#2011-07-07|1153.85
#2011-07-08|1147.70
#2011-07-11|1122.23
#2011-07-12|1126.89
#2011-07-13|1148.49
#2011-07-14|1136.96
#2011-07-15|1149.52
#2011-07-18|1146.45
#2011-07-19|1160.48
#2011-07-20|1163.60
#2011-07-21|1171.63
#2011-07-22|1175.57
#2011-07-25|1170.96
#2011-07-26|1163.25
#2011-07-27|1131.24
#2011-07-28|1128.68
#2011-07-29|1113.31
#2011-08-01|1109.72
#2011-08-02|1088.82
#2011-08-03|1094.51
#2011-08-04|1016.97
#2011-08-05|1002.17
#2011-08-08| 942.54
#2011-08-09| 991.66
#2011-08-10| 989.30
#2011-08-11|1024.86
#2011-08-12|1026.71
#2011-08-15|1049.01
#2011-08-16|1031.49
#2011-08-17|1036.66
#2011-08-18| 984.77
#2011-08-19| 979.72
#2011-08-22| 988.49
#2011-08-23|1004.29
#2011-08-24|1006.45
#2011-08-25|1007.75
#2011-08-26|1030.46
#2011-08-29|1058.12
#2011-08-30|1070.67
#2011-08-31|1072.15
#2011-09-01|1066.17
#2011-09-02|1057.67
#2011-09-05| .
#2011-09-06|1051.05
#2011-09-07|1074.60
#2011-09-08|1072.73
#2011-09-09|1042.01
#2011-09-12|1019.78
#2011-09-13|1030.07
#2011-09-14|1034.30
#2011-09-15|1044.75
#2011-09-16|1047.63
#2011-09-19|1029.35
#2011-09-20|1025.11
#2011-09-21| 983.59
#2011-09-22| 911.49
#2011-09-23| 893.15
#2011-09-26| 913.81
#2011-09-27| 933.18
#2011-09-28| 889.74
#2011-09-29| 887.15
#2011-09-30| 866.39
#2011-10-03| 837.75
#2011-10-04| 846.63
#2011-10-05| 886.40
#2011-10-06| 913.53
#2011-10-07| 896.71
#2011-10-10| 921.80
#2011-10-11| 934.90
#2011-10-12| 949.88
#2011-10-13| 938.10
#2011-10-14| 967.71
#2011-10-17| 938.11
#2011-10-18| 952.96
#2011-10-19| 917.61
#2011-10-20| 916.23
#2011-10-21| 939.33
#2011-10-24| 972.16
#2011-10-25| 958.23
#2011-10-26| 974.35
#2011-10-27|1025.83
#2011-10-28|1042.43
#2011-10-31|1000.23
#2011-11-01| 974.63
#2011-11-02|1000.46
#2011-11-03|1022.47
#2011-11-04|1021.76
#2011-11-07|1031.61
#2011-11-08|1037.17
#2011-11-09| 991.21
#2011-11-10| 989.37
#2011-11-11|1016.60
#2011-11-14|1005.69
#2011-11-15|1006.39
#2011-11-16| 986.08
#2011-11-17| 949.45
#2011-11-18| 946.02
#2011-11-21| 925.36
#2011-11-22| 927.42
#2011-11-23| 898.72
#2011-11-24| .
#2011-11-25| 892.16
#2011-11-28| 927.68
#2011-11-29| 931.00
#2011-11-30| 996.41
#2011-12-01| 988.72
#2011-12-02| 977.57
#2011-12-05| 983.37
#2011-12-06| 989.77
#2011-12-07| 990.68
#2011-12-08| 959.24
#2011-12-09| 966.02
#2011-12-12| 940.50
#2011-12-13| 917.65
#2011-12-14| 894.49
#2011-12-15| 894.60
#2011-12-16| 905.73
#2011-12-19| 884.95
#2011-12-20| 921.13
#2011-12-21| 921.75
#2011-12-22| 932.44
#2011-12-23| 939.02
#2011-12-26| .
#2011-12-27| 937.13
#2011-12-28| 908.00
#2011-12-29| 919.41
#2011-12-30| 924.84
#2012-01-02| .
#2012-01-03| 963.05
#2012-01-04| 965.08
#2012-01-05| 962.85
#2012-01-06| 957.47
#2012-01-09| 955.73
#2012-01-10| 977.00
#2012-01-11| 984.71
#2012-01-12| 997.65
#2012-01-13| 989.90
#2012-01-16| .
#2012-01-17| 990.65
#2012-01-18|1002.04
#2012-01-19|1001.35
#2012-01-20| 996.08
#2012-01-23|1003.80
#2012-01-24| 995.25
#2012-01-25|1023.22
#2012-01-26|1028.48
#2012-01-27|1036.80
#2012-01-30|1028.49
#2012-01-31|1026.21
#2012-02-01|1036.97
#2012-02-02|1041.07
#2012-02-03|1046.43
#2012-02-06|1044.08
#2012-02-07|1038.33
#2012-02-08|1036.73
#2012-02-09|1036.84
#2012-02-10|1015.93
#2012-02-13|1015.98
#2012-02-14|1002.85
#2012-02-15|1003.88
#2012-02-16|1023.30
#2012-02-17|1020.66
#2012-02-20| .
#2012-02-21|1037.17
#2012-02-22|1040.30
#2012-02-23|1043.31
#2012-02-24|1038.84
#2012-02-27|1036.02
#2012-02-28|1045.40
#2012-02-29|1026.70
#2012-03-01|1034.06
#2012-03-02|1023.07
#2012-03-05| 997.47
#2012-03-06| 971.60
#2012-03-07| 974.81
#2012-03-08| 991.37
#2012-03-09| 995.63
#2012-03-12| 983.56
#2012-03-13| 995.30
#2012-03-14| 978.16
#2012-03-15| 985.72
#2012-03-16| 993.56
#2012-03-19| 994.83
#2012-03-20| 991.24
#2012-03-21| 989.55
#2012-03-22| 971.66
#2012-03-23| 984.58
#2012-03-26| 998.78
#2012-03-27| 993.51
#2012-03-28| 976.31
#2012-03-29| 976.68
#2012-03-30| 983.31
#2012-04-02|1000.08
#2012-04-03| 983.40
#2012-04-04| 961.81
#2012-04-05| 957.19
#2012-04-06| .
#2012-04-09| 944.68
#2012-04-10| 936.19
#2012-04-11| 938.67
#2012-04-12| 970.60
#2012-04-13| 957.27
#2012-04-16| 953.28
#2012-04-17| 970.86
#2012-04-18| 965.01
#2012-04-19| 964.39
#2012-04-20| 961.86
#2012-04-23| 942.00
#2012-04-24| 943.68
#2012-04-25| 968.26
#2012-04-26| 966.81
#2012-04-27| 972.41
#2012-04-30| 965.48
#2012-05-01| 973.46
#2012-05-02| 962.77
#2012-05-03| 946.84
#2012-05-04| 932.45
#2012-05-07| 927.98
#2012-05-08| 912.37
#2012-05-09| 911.04
#2012-05-10| 909.62
#2012-05-11| 904.87
#2012-05-14| 884.27
#2012-05-15| 862.26
#2012-05-16| 855.27
#2012-05-17| 849.85
#2012-05-18| 843.81
#2012-05-21| 860.84
#2012-05-22| 862.89
#2012-05-23| 877.64
#2012-05-24| 882.71
#2012-05-25| 881.12
#2012-05-28| .
#2012-05-29| 890.32
#2012-05-30| 873.57
#2012-05-31| 866.37
#2012-06-01| 863.66
#2012-06-04| 865.91
#2012-06-05| 875.35
#2012-06-06| 890.12
#2012-06-07| 886.72
#2012-06-08| 888.04
#2012-06-11| 872.34
#2012-06-12| 887.64
#2012-06-13| 883.06
#2012-06-14| 886.93
#2012-06-15| 897.29
#2012-06-18| 904.59
#2012-06-19| 923.75
#2012-06-20| 918.02
#2012-06-21| 882.25
#2012-06-22| 880.56
#2012-06-25| 873.88
#2012-06-26| 872.75
#2012-06-27| 879.57
#2012-06-28| 875.62
#2012-06-29| 902.70
#2012-07-02| 900.03
#2012-07-03| 925.42
#2012-07-04| .
#2012-07-05| 921.79
#2012-07-06| 904.90
#2012-07-09| 896.18
#2012-07-10| 877.67
#2012-07-11| 869.55
#2012-07-12| 861.16
#2012-07-13| 878.15
#2012-07-16| 872.93
#2012-07-17| 877.98
#2012-07-18| 881.89
#2012-07-19| 893.07
#2012-07-20| 886.72
#2012-07-23| 869.66
#2012-07-24| 857.48
#2012-07-25| 860.74
#2012-07-26| 873.24
#2012-07-27| 887.74
#2012-07-30| 889.72
#2012-07-31| 882.55
#2012-08-01| 879.10
#2012-08-02| 866.98
#2012-08-03| 884.17
#2012-08-06| 890.87
#2012-08-07| 907.54
#2012-08-08| 906.40
#2012-08-09| 914.98
#2012-08-10| 919.62
#2012-08-13| 909.50
#2012-08-14| 903.89
#2012-08-15| 908.91
#2012-08-16| 927.34
#2012-08-17| 926.88
#2012-08-20| 927.35
#2012-08-21| 933.23
#2012-08-22| 942.14
#2012-08-23| 931.67
#2012-08-24| 929.21
#2012-08-27| 921.08
#2012-08-28| 918.72
#2012-08-29| 917.33
#2012-08-30| 905.69
#2012-08-31| 922.84
#2012-09-03| .
#2012-09-04| 912.46
#2012-09-05| 915.14
#2012-09-06| 938.11
#2012-09-07| 966.38
#2012-09-10| 959.63
#2012-09-11| 963.80
#2012-09-12| 962.80
#2012-09-13| 990.63
#2012-09-14|1012.06
#2012-09-17| 998.92
#2012-09-18| 995.03
#2012-09-19|1000.35
#2012-09-20| 995.98
#2012-09-21| 992.50
#2012-09-24| 978.42
#2012-09-25| 965.04
#2012-09-26| 961.07
#2012-09-27| 975.09
#2012-09-28| 972.30
#2012-10-01| 977.61
#2012-10-02| 970.69
#2012-10-03| 964.53
#2012-10-04| 980.29
#2012-10-05| 982.14
#2012-10-08| 981.09
#2012-10-09| 966.90
#2012-10-10| 960.78
#2012-10-11| 967.64
#2012-10-12| 958.17
#2012-10-15| 962.30
#2012-10-16| 982.57
#2012-10-17| 993.40
#2012-10-18| 990.04
#2012-10-19| 974.97
#2012-10-22| 982.22
#2012-10-23| 956.21
#2012-10-24| 952.89
#2012-10-25| 959.92
#2012-10-26| 959.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.96
#2012-11-01| 980.28
#2012-11-02| 956.46
#2012-11-05| 959.56
#2012-11-06| 970.06
#2012-11-07| 958.19
#2012-11-08| 951.23
#2012-11-09| 946.22
#2012-11-12| 942.03
#2012-11-13| 936.34
#2012-11-14| 913.23
#2012-11-15| 902.01
#2012-11-16| 904.77
#2012-11-19| 929.70
#2012-11-20| 927.66
#2012-11-21| 930.34
#2012-11-22| .
#2012-11-23| 944.47
#2012-11-26| 941.78
#2012-11-27| 934.49
#2012-11-28| 939.86
#2012-11-29| 945.79
#2012-11-30| 945.54
#2012-12-03| 932.28
#2012-12-04| 934.82
#2012-12-05| 925.85
#2012-12-06| 929.05
#2012-12-07| 935.72
#2012-12-10| 944.11
#2012-12-11| 948.83
#2012-12-12| 955.61
#2012-12-13| 945.81
#2012-12-14| 954.63
#2012-12-17| 957.89
#2012-12-18| 962.66
#2012-12-19| 959.78
#2012-12-20| 961.04
#2012-12-21| 954.31
#2012-12-24| 957.00
#2012-12-25| 957.00
#2012-12-26| 959.23
#2012-12-27| 960.36
#2012-12-28| 948.28
#2012-12-31| 970.19
#2013-01-01| 970.19
#2013-01-02| 995.41
#2013-01-03| 982.00
#2013-01-04| 991.16
#2013-01-07| 986.48
#2013-01-08| 984.86
#2013-01-09| 989.34
#2013-01-10| 999.49
#2013-01-11| 997.01
#2013-01-14| 995.39
#2013-01-15| 998.60
#2013-01-16| 990.22
#2013-01-17| 996.39
#2013-01-18| 997.90
#2013-01-21|1000.39
#2013-01-22|1010.40
#2013-01-23|1001.48
#2013-01-24| 996.53
#2013-01-25| 995.03
#2013-01-28| 983.76
#2013-01-29| 991.06
#2013-01-30| 985.62
#2013-01-31| 977.37
#2013-02-01| 987.64
#2013-02-04| 979.96
#2013-02-05| 982.95
#2013-02-06| 987.28
#2013-02-07| 982.91
#2013-02-08| 986.94
#2013-02-11| 977.55
#2013-02-12| 981.32
#2013-02-13| 980.59
#2013-02-14| 981.35
#2013-02-15| 969.68
#2013-02-18| 968.44
#2013-02-19| 966.47
#2013-02-20| 936.58
#2013-02-21| 928.75
#2013-02-22| 933.40
#2013-02-25| 920.07
#2013-02-26| 928.68
#2013-02-27| 939.82
#2013-02-28| 938.66
#2013-03-01| 933.72
#2013-03-04| 926.19
#2013-03-05| 930.65
#2013-03-06| 947.46
#2013-03-07| 946.50
#2013-03-08| 956.09
#2013-03-11| 958.37
#2013-03-12| 965.00
#2013-03-13| 954.81
#2013-03-14| 960.28
#2013-03-15| 962.39
#2013-03-18| 957.36
#2013-03-19| 951.10
#2013-03-20| 956.85
#2013-03-21| 950.25
#2013-03-22| 950.34
#2013-03-25| 942.31
#2013-03-26| 942.79
#2013-03-27| 944.64
#2013-03-28| 947.39
#2013-03-29| 947.39
#2013-04-01| 936.63
#2013-04-02| 922.64
#2013-04-03| 906.85
#2013-04-04| 915.07
#2013-04-05| 912.96
#2013-04-08| 914.35
#2013-04-09| 930.73
#2013-04-10| 926.52
#2013-04-11| 926.47
#2013-04-12| 905.84
#2013-04-15| 858.43
#2013-04-16| 868.52
#2013-04-17| 849.19
#2013-04-18| 855.11
#2013-04-19| 863.67
#2013-04-22| 872.82
#2013-04-23| 875.07
#2013-04-24| 897.97
#2013-04-25| 909.40
#2013-04-26| 892.69
#2013-04-29| 904.90
#2013-04-30| 912.32
#2013-05-01| 894.36
#2013-05-02| 899.71
#2013-05-03| 915.46
#2013-05-06| 917.60
#2013-05-07| 921.82
#2013-05-08| 941.42
#2013-05-09| 938.14
#2013-05-10| 935.07
#2013-05-13| 924.10
#2013-05-14| 930.52
#2013-05-15| 927.44
#2013-05-16| 926.25
#2013-05-17| 929.67
#2013-05-20| 931.00
#2013-05-21| 934.23
#2013-05-22| 930.37
#2013-05-23| 925.52
#2013-05-24| 921.38
#2013-05-27| 923.29
#2013-05-28| 927.44
#2013-05-29| 930.45
#2013-05-30| 944.28
#2013-05-31| 934.17
#2013-06-03| 935.58
#2013-06-04| 934.60
#2013-06-05| 919.42
#2013-06-06| 924.53
#2013-06-07| 922.18
#2013-06-10| 922.71
#2013-06-11| 905.43
#2013-06-12| 902.22
#2013-06-13| 915.85
#2013-06-14| 906.79
#2013-06-17| 914.03
#2013-06-18| 913.78
#2013-06-19| 904.04
#2013-06-20| 869.75
#2013-06-21| 868.23
#2013-06-24| 846.49
#2013-06-25| 854.20
#2013-06-26| 851.95
#2013-06-27| 854.82
#2013-06-28| 858.32
#2013-07-01| 866.57
#2013-07-02| 856.89
#2013-07-03| 859.35
#2013-07-04| 860.26
#2013-07-05| 859.36
#2013-07-08| 864.56
#2013-07-09| 878.38
#2013-07-10| 876.19
#2013-07-11| 899.10
#2013-07-12| 892.55
#2013-07-15| 894.54
#2013-07-16| 894.74
#2013-07-17| 897.76
#2013-07-18| 900.13
#2013-07-19| 905.82
#2013-07-22| 917.76
#2013-07-23| 924.76
#2013-07-24| 911.42
#2013-07-25| 919.69
#2013-07-26| 918.73
#2013-07-29| 921.83
#2013-07-30| 910.60
#2013-07-31| 903.02
#2013-08-01| 908.10
#2013-08-02| 908.24
#2013-08-05| 906.36
#2013-08-06| 893.85
#2013-08-07| 892.68
#2013-08-08| 917.53
#2013-08-09| 926.75
#2013-08-12| 935.85
#2013-08-13| 934.24
#2013-08-14| 939.81
#2013-08-15| 941.87
#2013-08-16| 935.05
#2013-08-19| 925.21
#2013-08-20| 932.98
#2013-08-21| 919.59
#2013-08-22| 932.49
#2013-08-23| 942.81
#2013-08-26| 946.06
#2013-08-27| 922.54
#2013-08-28| 918.21
#2013-08-29| 920.75
#2013-08-30| 916.22
#2013-09-02| 916.36
#2013-09-03| 922.58
#2013-09-04| 929.31
#2013-09-05| 926.78
#2013-09-06| 930.39
#2013-09-09| 942.50
#2013-09-10| 945.53
#2013-09-11| 950.96
#2013-09-12| 935.43
#2013-09-13| 941.37
#2013-09-16| 949.51
#2013-09-17| 951.80
#2013-09-18| 977.35
#2013-09-19| 973.50
#2013-09-20| 954.02
#2013-09-23| 945.88
#2013-09-24| 944.62
#2013-09-25| 948.79
#2013-09-26| 951.43
#2013-09-27| 942.69
#2013-09-30| 940.77
#2013-10-01| 940.11
#2013-10-02| 945.51
#2013-10-03| 935.72
#2013-10-04| 947.51
#2013-10-07| 939.87
#2013-10-08| 921.89
#2013-10-09| 922.17
#2013-10-10| 937.46
#2013-10-11| 938.05
#2013-10-14| 941.58
#2013-10-15| 942.94
#2013-10-16| 948.86
#2013-10-17| 965.61
#2013-10-18| 968.35
#2013-10-21| 971.92
#2013-10-22| 987.41
#2013-10-23| 978.50
#2013-10-24| 986.94
#2013-10-25| 987.56
#2013-10-28| 982.97
#2013-10-29| 983.79
#2013-10-30| 982.58
#2013-10-31| 975.03
#2013-11-01| 968.50
#2013-11-04| 978.79
#2013-11-05| 973.93
#2013-11-06| 980.59
#2013-11-07| 965.94
#2013-11-08| 979.83
#2013-11-11| 980.62
#2013-11-12| 973.44
#2013-11-13| 977.39
#2013-11-14| 984.55
#2013-11-15| 988.07
#2013-11-18| 980.31
#2013-11-19| 978.10
#2013-11-20| 968.43
#2013-11-21| 970.79
#2013-11-22| 972.49
#2013-11-25| 965.42
#2013-11-26| 961.66
#2013-11-27| 963.04
#2013-11-28| 964.91
#2013-11-29| 964.92
#2013-12-02| 959.38
#2013-12-03| 949.16
#2013-12-04| 956.16
#2013-12-05| 949.09
#2013-12-06| 960.44
#2013-12-09| 966.99
#2013-12-10| 973.01
#2013-12-11| 954.21
#2013-12-12| 952.53
#2013-12-13| 956.64
#2013-12-16| 961.68
#2013-12-17| 965.40
#2013-12-18| 973.27
#2013-12-19| 974.19
#2013-12-20| 977.92
#2013-12-23| 982.21
#2013-12-24| 995.20
#2013-12-25| 995.20
#2013-12-26| 999.17
#2013-12-27|1004.06
#2013-12-30|1001.07
#2013-12-31|1006.96
#2014-01-01|1006.96
#2014-01-02|1004.36
#2014-01-03|1000.53
#2014-01-06| 995.55
#2014-01-07| 994.73
#2014-01-08| 997.50
#2014-01-09| 993.49
#2014-01-10|1000.00
#2014-01-13| 991.36
#2014-01-14|1002.51
#2014-01-15|1013.09
#2014-01-16|1017.26
#2014-01-17|1017.48
#2014-01-20|1021.17
#2014-01-21|1022.14
#2014-01-22|1013.15
#2014-01-23|1002.26
#2014-01-24| 975.70
#2014-01-27| 970.63
#2014-01-28| 975.70
#2014-01-29| 983.78
#2014-01-30| 984.16
#2014-01-31| 979.71
#2014-02-03| 960.61
#2014-02-04| 966.63
#2014-02-05| 965.29
#2014-02-06| 979.05
#2014-02-07| 994.07
#2014-02-10| 999.83
#2014-02-11|1014.50
#2014-02-12|1012.09
#2014-02-13|1022.20
#2014-02-14|1032.39
#2014-02-17|1032.52
#2014-02-18|1032.91
#2014-02-19|1024.22
#2014-02-20|1037.62
#2014-02-21|1033.05
#2014-02-24|1031.58
#2014-02-25|1033.40
#2014-02-26|1040.37
#2014-02-27|1047.26
#2014-02-28|1048.72
#2014-03-03|1047.29
#2014-03-04|1059.18
#2014-03-05|1063.66
#2014-03-06|1071.10
#2014-03-07|1059.73
#2014-03-10|1056.38
#2014-03-11|1046.63
#2014-03-12|1048.80
#2014-03-13|1044.66
#2014-03-14|1044.78
#2014-03-17|1048.62
#2014-03-18|1054.41
#2014-03-19|1042.29
#2014-03-20|1044.08
#2014-03-21|1050.21
#2014-03-24|1037.51
#2014-03-25|1044.77
#2014-03-26|1027.01
#2014-03-27|1027.57
#2014-03-28|1034.03
#2014-03-31|1040.76
#2014-04-01|1046.59
#2014-04-02|1054.11
#2014-04-03|1051.60
#2014-04-04|1044.55
#2014-04-07|1029.99
#2014-04-08|1037.92
#2014-04-09|1049.79
#2014-04-10|1030.01
#2014-04-11|1018.48
#2014-04-14|1027.63
#2014-04-15|1029.83
#2014-04-16|1041.40
#2014-04-17|1042.60
#2014-04-18|1041.99
#2014-04-21|1043.24
#2014-04-22|1048.94
#2014-04-23|1048.02
#2014-04-24|1045.60
#2014-04-25|1041.82
#2014-04-28|1034.60
#2014-04-29|1044.43
#2014-04-30|1050.19
#2014-05-01|1045.28
#2014-05-02|1052.24
#2014-05-05|1051.34
#2014-05-06|1047.35
#2014-05-07|1050.39
#2014-05-08|1045.55
#2014-05-09|1045.25
#2014-05-12|1061.61
#2014-05-13|1060.44
#2014-05-14|1062.70
#2014-05-15|1047.47
#2014-05-16|1048.62
#2014-05-19|1053.15
#2014-05-20|1047.13
#2014-05-21|1051.55
#2014-05-22|1051.07
#2014-05-23|1058.01
#2014-05-26|1058.81
#2014-05-27|1053.38
#2014-05-28|1051.34
#2014-05-29|1060.92
#2014-05-30|1060.30
#2014-06-02|1061.94
#2014-06-03|1059.49
#2014-06-04|1061.45
#2014-06-05|1066.17
#2014-06-06|1070.70
#2014-06-09|1069.16
#2014-06-10|1072.62
#2014-06-11|1070.46
#2014-06-12|1064.63
#2014-06-13|1070.27
#2014-06-16|1069.85
#2014-06-17|1072.74
#2014-06-18|1085.64
#2014-06-19|1090.56
#2014-06-20|1094.92
#2014-06-23|1099.55
#2014-06-24|1086.76
#2014-06-25|1089.56
#2014-06-26|1089.52
#2014-06-27|1088.03
#2014-06-30|1096.66
#2014-07-01|1098.84
#2014-07-02|1101.58
#2014-07-03|1108.32
#2014-07-04|1109.19
#2014-07-07|1101.92
#2014-07-08|1100.47
#2014-07-09|1106.61
#2014-07-10|1097.29
#2014-07-11|1103.61
#2014-07-14|1101.27
#2014-07-15|1094.07
#2014-07-16|1104.40
#2014-07-17|1101.62
#2014-07-18|1107.17
#2014-07-21|1104.92
#2014-07-22|1106.73
#2014-07-23|1112.58
#2014-07-24|1108.98
#2014-07-25|1115.51
#2014-07-28|1120.55
#2014-07-29|1112.46
#2014-07-30|1106.08
#2014-07-31|1084.07
#2014-08-01|1082.95
#2014-08-04|1092.47
#2014-08-05|1083.32
#2014-08-06|1089.85
#2014-08-07|1081.26
#2014-08-08|1090.80
#2014-08-11|1092.91
#2014-08-12|1096.50
#2014-08-13|1101.18
#2014-08-14|1100.59
#2014-08-15|1100.36
#2014-08-18|1111.70
#2014-08-19|1114.29
#2014-08-20|1116.26
#2014-08-21|1111.17
#2014-08-22|1107.61
#2014-08-25|1109.59
#2014-08-26|1113.76
#2014-08-27|1113.09
#2014-08-28|1113.57
#2014-08-29|1118.12
#2014-09-01|1117.69
#2014-09-02|1109.00
#2014-09-03|1111.03
#2014-09-04|1106.92
#2014-09-05|1109.44
#2014-09-08|1101.51
#2014-09-09|1091.30
#2014-09-10|1092.10
#2014-09-11|1092.92
#2014-09-12|1088.06
#2014-09-15|1088.19
#2014-09-16|1095.30
#2014-09-17|1102.66
#2014-09-18|1104.04
#2014-09-19|1096.39
#2014-09-22|1088.72
#2014-09-23|1085.52
#2014-09-24|1092.22
#2014-09-25|1078.65
#2014-09-26|1086.52
#2014-09-29|1078.98
#2014-09-30|1065.80
#2014-10-01|1043.56
#2014-10-02|1041.75
#2014-10-03|1035.41
#2014-10-06|1037.16
#2014-10-07|1017.96
#2014-10-08|1034.88
#2014-10-09|1006.30
#2014-10-10| 987.31
#2014-10-13| 966.00
#2014-10-14| 970.53
#2014-10-15| 972.25
#2014-10-16| 980.04
#2014-10-17| 989.07
#2014-10-20|1003.06
#2014-10-21|1025.69
#2014-10-22|1012.74
#2014-10-23|1014.66
#2014-10-24|1022.54
#2014-10-27|1001.69
#2014-10-28|1016.29
#2014-10-29|1002.31
#2014-10-30| 995.52
#2014-10-31|1008.99
#2014-11-03|1002.49
#2014-11-04| 985.32
#2014-11-05| 993.00
#2014-11-06|1002.39
#2014-11-07|1017.10
#2014-11-10|1012.34
#2014-11-11|1018.74
#2014-11-12|1022.54
#2014-11-13|1018.11
#2014-11-14|1028.59
#2014-11-17|1030.35
#2014-11-18|1046.93
#2014-11-19|1039.89
#2014-11-20|1050.02
#2014-11-21|1064.08
#2014-11-24|1053.63
#2014-11-25|1057.42
#2014-11-26|1054.59
#2014-11-27|1051.54
#2014-11-28|1017.16
#2014-12-01|1012.60
#2014-12-02|1014.55
#2014-12-03|1031.92
#2014-12-04|1028.61
#2014-12-05|1027.32
#2014-12-08|1008.73
#2014-12-09|1016.31
#2014-12-10| 991.23
#2014-12-11| 986.29
#2014-12-12| 957.41
#2014-12-15| 945.41
#2014-12-16| 937.74
#2014-12-17| 967.94
#2014-12-18| 989.84
#2014-12-19| 998.40
#2014-12-22| 991.50
#2014-12-23|1000.18
#2014-12-24|1001.31
#2014-12-25|1001.31
#2014-12-26|1004.72
#2014-12-29|1003.70
#2014-12-30|1005.67
#2014-12-31| 997.60
#2015-01-01| 997.60
#2015-01-02|1002.58
#2015-01-05| 975.01
#2015-01-06| 975.29
#2015-01-07| 979.53
#2015-01-08|1000.17
#2015-01-09| 997.85
#2015-01-12| 995.67
#2015-01-13| 977.42
#2015-01-14| 961.61
#2015-01-15| 968.33
#2015-01-16| 988.36
#2015-01-19| 989.01
#2015-01-20| 993.22
#2015-01-21|1002.90
#2015-01-22|1014.27
#2015-01-23| 993.01
#2015-01-26| 997.62
#2015-01-27| 995.71
#2015-01-28| 976.13
#2015-01-29| 981.42
#2015-01-30| 983.61
#2015-02-02| 994.28
#2015-02-03|1015.14
#2015-02-04|1009.86
#2015-02-05|1034.36
#2015-02-06|1025.00
#2015-02-09|1026.31
#2015-02-10|1026.03
#2015-02-11|1020.41
#2015-02-12|1040.29
#2015-02-13|1049.62
#2015-02-16|1049.13
#2015-02-17|1047.24
#2015-02-18|1050.35
#2015-02-19|1050.25
#2015-02-20|1054.30
#2015-02-23|1051.75
#2015-02-24|1056.63
#2015-02-25|1058.27
#2015-02-26|1052.82
#2015-02-27|1053.17
#2015-03-02|1055.53
#2015-03-03|1047.63
#2015-03-04|1041.24
#2015-03-05|1038.16
#2015-03-06|1016.76
#2015-03-09|1014.95
#2015-03-10| 996.29
#2015-03-11| 997.58
#2015-03-12|1006.67
#2015-03-13| 996.50
#2015-03-16| 995.74
#2015-03-17| 984.88
#2015-03-18|1002.06
#2015-03-19| 986.01
#2015-03-20| 998.75
#2015-03-23|1003.46
#2015-03-24|1001.03
#2015-03-25| 990.20
#2015-03-26| 990.08
#2015-03-27| 986.98
#2015-03-30| 999.16
#2015-03-31| 989.26
#2015-04-01| 991.73
#2015-04-02| 994.26
#2015-04-03| 995.67
#2015-04-06|1006.11
#2015-04-07|1004.40
#2015-04-08|1004.38
#2015-04-09|1007.00
#2015-04-10|1010.71
#2015-04-13|1005.15
#2015-04-14|1011.26
#2015-04-15|1024.54
#2015-04-16|1022.42
#2015-04-17|1018.09
#2015-04-20|1024.78
#2015-04-21|1015.87
#2015-04-22|1015.95
#2015-04-23|1024.21
#2015-04-24|1029.93
#2015-04-27|1040.61
#2015-04-28|1048.29
#2015-04-29|1050.73
#2015-04-30|1036.15
#2015-05-01|1050.49
#2015-05-04|1048.95
#2015-05-05|1037.85
#2015-05-06|1036.26
#2015-05-07|1037.61
#2015-05-08|1050.99
#2015-05-11|1048.50
#2015-05-12|1040.78
#2015-05-13|1038.11
#2015-05-14|1047.34
#2015-05-15|1051.65
#2015-05-18|1045.94
#2015-05-19|1035.84
#2015-05-20|1036.23
#2015-05-21|1040.02
#2015-05-22|1037.20
#2015-05-25|1036.56
#2015-05-26|1020.20
#2015-05-27|1025.43
#2015-05-28|1028.40
#2015-05-29|1022.15
#2015-06-01|1022.58
#2015-06-02|1031.10
#2015-06-03|1033.81
#2015-06-04|1020.45
#2015-06-05|1014.26
#2015-06-08|1008.48
#2015-06-09|1012.01
#2015-06-10|1022.34
#2015-06-11|1019.80
#2015-06-12|1014.16
#2015-06-15|1008.77
#2015-06-16|1012.94
#2015-06-17|1017.42
#2015-06-18|1027.23
#2015-06-19|1016.49
#2015-06-22|1018.33
#2015-06-23|1018.73
#2015-06-24|1011.59
#2015-06-25|1010.62
#2015-06-26|1006.15
#2015-06-29| 983.02
#2015-06-30| 982.62
#2015-07-01| 982.82
#2015-07-02| 979.64
#2015-07-03| 981.08
#2015-07-06| 972.10
#2015-07-07| 961.75
#2015-07-08| 940.83
#2015-07-09| 941.27
#2015-07-10| 950.53
#2015-07-13| 962.01
#2015-07-14| 968.94
#2015-07-15| 957.37
#2015-07-16| 953.56
#2015-07-17| 939.73
#2015-07-20| 920.60
#2015-07-21| 918.58
#2015-07-22| 911.31
#2015-07-23| 897.80
#2015-07-24| 878.88
#2015-07-27| 866.55
#2015-07-28| 885.60
#2015-07-29| 895.39
#2015-07-30| 892.67
#2015-07-31| 894.76
#2015-08-03| 886.24
#2015-08-04| 886.70
#2015-08-05| 887.71
#2015-08-06| 887.48
#2015-08-07| 875.29
#2015-08-10| 901.83
#2015-08-11| 882.09
#2015-08-12| 886.11
#2015-08-13| 878.61
#2015-08-14| 882.00
#2015-08-17| 889.65
#2015-08-18| 881.01
#2015-08-19| 871.26
#2015-08-20| 859.83
#2015-08-21| 836.93
#2015-08-24| 798.39
#2015-08-25| 785.49
#2015-08-26| 798.70
#2015-08-27| 833.67
#2015-08-28| 841.57
#2015-08-31| 836.49
#2015-09-01| 808.25
#2015-09-02| 816.76
#2015-09-03| 821.73
#2015-09-04| 804.03
#2015-09-07| 803.62
#2015-09-08| 825.39
#2015-09-09| 819.71
#2015-09-10| 819.40
#2015-09-11| 818.25
#2015-09-14| 806.75
#2015-09-15| 814.13
#2015-09-16| 833.15
#2015-09-17| 829.23
#2015-09-18| 814.48
#2015-09-21| 812.95
#2015-09-22| 794.48
#2015-09-23| 778.91
#2015-09-24| 783.26
#2015-09-25| 780.41
#2015-09-28| 750.15
#2015-09-29| 753.76
#2015-09-30| 769.60
#2015-10-01| 772.86
#2015-10-02| 796.13
#2015-10-05| 822.00
#2015-10-06| 839.34
#2015-10-07| 854.47
#2015-10-08| 864.11
#2015-10-09| 865.82
#2015-10-12| 858.56
#2015-10-13| 853.75
#2015-10-14| 866.42
#2015-10-15| 869.96
#2015-10-16| 867.22
#2015-10-19| 857.47
#2015-10-20| 861.99
#2015-10-21| 850.18
#2015-10-22| 873.58
#2015-10-23| 883.29
#2015-10-26| 875.35
#2015-10-27| 870.01
#2015-10-28| 882.65
#2015-10-29| 876.53
#2015-10-30| 876.20
#2015-11-02| 883.05
#2015-11-03| 889.66
#2015-11-04| 881.84
#2015-11-05| 873.57
#2015-11-06| 871.79
#2015-11-09| 867.91
#2015-11-10| 860.56
#2015-11-11| 858.81
#2015-11-12| 842.61
#2015-11-13| 853.09
#2015-11-16| 863.48
#2015-11-17| 858.45
#2015-11-18| 875.63
#2015-11-19| 876.72
#2015-11-20| 870.61
#2015-11-23| 869.84
#2015-11-24| 879.01
#2015-11-25| 874.30
#2015-11-26| 876.03
#2015-11-27| 871.14
#2015-11-30| 877.22
#2015-12-01| 883.33
#2015-12-02| 869.57
#2015-12-03| 863.77
#2015-12-04| 881.14
#2015-12-07| 861.11
#2015-12-08| 842.45
#2015-12-09| 869.28
#2015-12-10| 864.14
#2015-12-11| 842.42
#2015-12-14| 824.11
#2015-12-15| 828.18
#2015-12-16| 839.53
#2015-12-17| 819.65
#2015-12-18| 814.85
#2015-12-21| 820.33
#2015-12-22| 832.11
#2015-12-23| 853.17
#2015-12-24| 853.20
#2015-12-25| 853.20
#2015-12-28| 846.88
#2015-12-29| 851.69
#2015-12-30| 841.79
#2015-12-31| 835.37
#2016-01-01| 835.37
#2016-01-04| 824.74
#2016-01-05| 823.46
#2016-01-06| 803.97
#2016-01-07| 786.54
#2016-01-08| 778.12
#2016-01-11| 762.70
#2016-01-12| 761.71
#2016-01-13| 747.12
#2016-01-14| 754.40
#2016-01-15| 739.38
#2016-01-18| 738.16
#2016-01-19| 728.80
#2016-01-20| 724.27
#2016-01-21| 731.38
#2016-01-22| 745.01
#2016-01-25| 726.98
#2016-01-26| 741.81
#2016-01-27| 736.92
#2016-01-28| 739.82
#2016-01-29| 760.87
#2016-02-01| 763.57
#2016-02-02| 756.83
#2016-02-03| 787.41
#2016-02-04| 809.58
#2016-02-05| 804.86
#2016-02-08| 787.61
#2016-02-09| 788.87
#2016-02-10| 782.95
#2016-02-11| 773.04
#2016-02-12| 795.67
#2016-02-15| 796.41
#2016-02-16| 804.20
#2016-02-17| 823.12
#2016-02-18| 823.83
#2016-02-19| 812.71
#2016-02-22| 828.82
#2016-02-23| 810.40
#2016-02-24| 816.97
#2016-02-25| 827.51
#2016-02-26| 835.25
#2016-02-29| 832.82
#2016-03-01| 848.23
#2016-03-02| 858.05
#2016-03-03| 866.47
#2016-03-04| 876.53
#2016-03-07| 888.70
#2016-03-08| 865.62
#2016-03-09| 874.32
#2016-03-10| 883.17
#2016-03-11| 895.70
#2016-03-14| 888.61
#2016-03-15| 884.09
#2016-03-16| 903.36
#2016-03-17| 925.33
#2016-03-18| 925.62
#2016-03-21| 924.12
#2016-03-22| 922.49
#2016-03-23| 899.43
#2016-03-24| 901.27
#2016-03-25| 901.27
#2016-03-28| 905.21
#2016-03-29| 916.51
#2016-03-30| 922.66
#2016-03-31| 913.60
#2016-04-01| 917.08
#2016-04-04| 905.06
#2016-04-05| 902.54
#2016-04-06| 910.13
#2016-04-07| 900.70
#2016-04-08| 912.72
#2016-04-11| 925.31
#2016-04-12| 936.46
#2016-04-13| 945.25
#2016-04-14| 937.80
#2016-04-15| 943.65
#2016-04-18| 948.38
#2016-04-19| 974.80
#2016-04-20| 972.07
#2016-04-21| 968.39
#2016-04-22| 970.67
#2016-04-25| 961.75
#2016-04-26| 972.43
#2016-04-27| 982.08
#2016-04-28| 982.23
#2016-04-29| 990.23
#2016-05-02| 987.65
#2016-05-03| 966.43
#2016-05-04| 953.70
#2016-05-05| 951.98
#2016-05-06| 964.05
#2016-05-09| 938.59
#2016-05-10| 958.04
#2016-05-11| 960.82
#2016-05-12| 955.07
#2016-05-13| 946.90
#2016-05-16| 965.71
#2016-05-17| 966.35
#2016-05-18| 938.12
#2016-05-19| 941.50
#2016-05-20| 944.06
#2016-05-23| 947.07
#2016-05-24| 942.49
#2016-05-25| 956.54
#2016-05-26| 952.24
#2016-05-27| 949.62
#2016-05-30| 948.89
#2016-05-31| 947.55
#2016-06-01| 950.30
#2016-06-02| 952.31
#2016-06-03| 972.79
#2016-06-06| 986.22
#2016-06-07| 987.55
#2016-06-08| 998.12
#2016-06-09| 989.39
#2016-06-10| 983.61
#2016-06-13| 977.83
#2016-06-14| 966.76
#2016-06-15| 976.40
#2016-06-16| 971.72
#2016-06-17| 977.59
#2016-06-20| 983.69
#2016-06-21| 976.13
#2016-06-22| 978.85
#2016-06-23| 991.68
#2016-06-24| 959.42
#2016-06-27| 931.71
#2016-06-28| 941.56
#2016-06-29| 957.66
#2016-06-30| 976.33
#2016-07-01| 983.02
#2016-07-04| 991.95
#2016-07-05| 974.14
#2016-07-06| 981.44
#2016-07-07| 980.95
#2016-07-08|1000.71
#2016-07-11|1005.74
#2016-07-12|1015.95
#2016-07-13|1024.66
#2016-07-14|1030.61
#2016-07-15|1034.20
#2016-07-18|1036.15
#2016-07-19|1027.49
#2016-07-20|1018.57
#2016-07-21|1017.69
#2016-07-22|1014.98
#2016-07-25|1007.72
#2016-07-26|1017.11
#2016-07-27|1021.66
#2016-07-28|1017.48
#2016-07-29|1014.73
#2016-08-01|1010.08
#2016-08-02|1015.46
#2016-08-03|1015.79
#2016-08-04|1015.71
#2016-08-05|1013.15
#2016-08-08|1017.45
#2016-08-09|1019.24
#2016-08-10|1021.51
#2016-08-11|1024.95
#2016-08-12|1017.67
#2016-08-15|1027.79
#2016-08-16|1022.17
#2016-08-17|1018.75
#2016-08-18|1026.20
#2016-08-19|1023.64
#2016-08-22|1021.30
#2016-08-23|1024.68
#2016-08-24| 997.03
#2016-08-25|1003.54
#2016-08-26| 998.70
#2016-08-29|1006.94
#2016-08-30|1002.27
#2016-08-31| 994.64
#2016-09-01|1001.94
#2016-09-02|1013.71
#2016-09-05|1015.42
#2016-09-06|1022.70
#2016-09-07|1020.39
#2016-09-08|1009.50
#2016-09-09| 973.11
#2016-09-12| 984.02
#2016-09-13| 959.89
#2016-09-14| 955.41
#2016-09-15| 964.86
#2016-09-16| 959.98
#2016-09-19| 965.92
#2016-09-20| 963.19
#2016-09-21| 990.99
#2016-09-22| 996.69
#2016-09-23| 984.98
#2016-09-26| 979.97
#2016-09-27| 975.93
#2016-09-28| 992.35
#2016-09-29| 991.40
#2016-09-30| 992.24
#2016-10-03| 984.92
#2016-10-04| 950.31
#2016-10-05| 955.55
#2016-10-06| 953.65
#2016-10-07| 940.91
#2016-10-10| 945.17
#2016-10-11| 928.55
#2016-10-12| 931.68
#2016-10-13| 928.38
#2016-10-14| 925.07
#2016-10-17| 928.07
#2016-10-18| 945.04
#2016-10-19| 960.80
#2016-10-20| 959.25
#2016-10-21| 956.72
#2016-10-24| 955.00
#2016-10-25| 956.31
#2016-10-26| 951.90
#2016-10-27| 945.42
#2016-10-28| 951.33
#2016-10-31| 957.67
#2016-11-01| 957.18
#2016-11-02| 946.40
#2016-11-03| 951.19
#2016-11-04| 952.53
#2016-11-07| 957.67
#2016-11-08| 960.77
#2016-11-09| 985.24
#2016-11-10| 979.31
#2016-11-11| 958.84
#2016-11-14| 963.07
#2016-11-15| 978.93
#2016-11-16| 979.48
#2016-11-17| 975.65
#2016-11-18| 970.03
#2016-11-21| 986.67
#2016-11-22| 995.70
#2016-11-23| 992.12
#2016-11-24| 992.71
#2016-11-25| 994.27
#2016-11-28| 997.82
#2016-11-29| 994.32
#2016-11-30| 998.34
#2016-12-01| 995.41
#2016-12-02|1003.85
#2016-12-05|1018.12
#2016-12-06|1016.88
#2016-12-07|1032.15
#2016-12-08|1038.18
#2016-12-09|1030.85
#2016-12-12|1025.65
#2016-12-13|1023.26
#2016-12-14|1004.93
#2016-12-15| 997.95
#2016-12-16| 991.73
#2016-12-19| 989.50
#2016-12-20| 993.56
#2016-12-21| 992.02
#2016-12-22| 985.97
#2016-12-23| 990.17
#2016-12-26| 990.17
#2016-12-27| 993.54
#2016-12-28| 992.14
#2016-12-29|1005.17
#2016-12-30| 991.50
#2017-01-02| 991.50
#2017-01-03|1004.23
#2017-01-04|1024.39
#2017-01-05|1034.20
#2017-01-06|1025.89
#2017-01-09|1020.86
#2017-01-10|1030.50
#2017-01-11|1038.42
#2017-01-12|1037.76
#2017-01-13|1041.30
#2017-01-16|1040.40
#2017-01-17|1039.37
#2017-01-18|1042.04
#2017-01-19|1034.64
#2017-01-20|1046.82
#2017-01-23|1055.89
#2017-01-24|1082.99
#2017-01-25|1082.28
#2017-01-26|1072.28
#2017-01-27|1071.30
#2017-01-30|1063.54
#2017-01-31|1065.81
#2017-02-01|1071.72
#2017-02-02|1073.42
#2017-02-03|1073.42
#2017-02-06|1077.23
#2017-02-07|1072.34
#2017-02-08|1078.82
#2017-02-09|1077.22
#2017-02-10|1090.74
#2017-02-13|1096.95
#2017-02-14|1096.32
#2017-02-15|1091.23
#2017-02-16|1093.16
#2017-02-17|1086.81
#2017-02-20|1087.18
#2017-02-21|1092.98
#2017-02-22|1080.05
#2017-02-23|1069.00
#2017-02-24|1065.34
#2017-02-27|1053.23
#2017-02-28|1053.18
#2017-03-01|1072.59
#2017-03-02|1048.34
#2017-03-03|1051.17
#2017-03-06|1039.69
#2017-03-07|1031.77
#2017-03-08|1031.44
#2017-03-09|1022.33
#2017-03-10|1030.53
#2017-03-13|1035.18
#2017-03-14|1022.74
#2017-03-15|1052.01
#2017-03-16|1052.57
#2017-03-17|1053.97
#2017-03-20|1058.03
#2017-03-21|1040.92
#2017-03-22|1046.51
#2017-03-23|1047.05
#2017-03-24|1038.00
#2017-03-27|1042.57
#2017-03-28|1047.16
#2017-03-29|1048.96
#2017-03-30|1052.59
#2017-03-31|1052.93
#2017-04-03|1055.07
#2017-04-04|1060.63
#2017-04-05|1054.24
#2017-04-06|1059.19
#2017-04-07|1059.35
#2017-04-10|1062.89
#2017-04-11|1069.84
#2017-04-12|1053.65
#2017-04-13|1041.72
#2017-04-14|1041.72
#2017-04-17|1048.47
#2017-04-18|1043.44
#2017-04-19|1036.25
#2017-04-20|1047.90
#2017-04-21|1044.98
#2017-04-24|1055.65
#2017-04-25|1054.58
#2017-04-26|1056.12
#2017-04-27|1048.24
#2017-04-28|1044.05
#2017-05-01|1040.12
#2017-05-02|1034.71
#2017-05-03|1019.15
#2017-05-04|1012.32
#2017-05-05|1026.42
#2017-05-08|1019.43
#2017-05-09|1015.81
#2017-05-10|1023.41
#2017-05-11|1023.83
#2017-05-12|1024.08
#2017-05-15|1035.96
#2017-05-16|1040.29
#2017-05-17|1022.69
#2017-05-18|1016.34
#2017-05-19|1030.51
#2017-05-22|1032.15
#2017-05-23|1032.57
#2017-05-24|1037.16
#2017-05-25|1033.36
#2017-05-26|1035.91
#2017-05-29|1035.03
#2017-05-30|1032.40
#2017-05-31|1029.88
#2017-06-01|1039.05
#2017-06-02|1037.14
#2017-06-05|1031.12
#2017-06-06|1039.54
#2017-06-07|1035.40
#2017-06-08|1040.32
#2017-06-09|1048.00
#2017-06-12|1040.72
#2017-06-13|1053.74
#2017-06-14|1034.40
#2017-06-15|1018.33
#2017-06-16|1020.20
#2017-06-19|1028.53
#2017-06-20|1019.77
#2017-06-21|1016.54
#2017-06-22|1022.25
#2017-06-23|1032.59
#2017-06-26|1031.40
#2017-06-27|1022.00
#2017-06-28|1035.95
#2017-06-29|1026.30
#2017-06-30|1031.17
#2017-07-03|1037.42
#2017-07-04|1034.80
#2017-07-05|1033.11
#2017-07-06|1028.04
#2017-07-07|1028.76
#2017-07-10|1043.33
#2017-07-11|1048.53
#2017-07-12|1052.49
#2017-07-13|1057.81
#2017-07-14|1064.25
#2017-07-17|1072.03
#2017-07-18|1069.21
#2017-07-19|1080.01
#2017-07-20|1073.33
#2017-07-21|1073.21
#2017-07-24|1067.34
#2017-07-25|1084.22
#2017-07-26|1081.41
#2017-07-27|1077.13
#2017-07-28|1077.64
#2017-07-31|1076.81
#2017-08-01|1079.38
#2017-08-02|1079.27
#2017-08-03|1074.08
#2017-08-04|1075.72
#2017-08-07|1077.69
#2017-08-08|1070.00
#2017-08-09|1069.50
#2017-08-10|1059.20
#2017-08-11|1054.95
#2017-08-14|1061.88
#2017-08-15|1058.77
#2017-08-16|1074.45
#2017-08-17|1059.01
#2017-08-18|1056.75
#2017-08-21|1063.43
#2017-08-22|1073.14
#2017-08-23|1076.19
#2017-08-24|1078.27
#2017-08-25|1081.25
#2017-08-28|1092.40
#2017-08-29|1092.30
#2017-08-30|1090.76
#2017-08-31|1099.82
#2017-09-01|1109.94
#2017-09-04|1109.11
#2017-09-05|1101.19
#2017-09-06|1101.14
#2017-09-07|1106.19
#2017-09-08|1098.31
#2017-09-11|1104.98
#2017-09-12|1110.40
#2017-09-13|1099.41
#2017-09-14|1102.74
#2017-09-15|1103.61
#2017-09-18|1111.48
#2017-09-19|1117.32
#2017-09-20|1117.91
#2017-09-21|1110.98
#2017-09-22|1112.35
#2017-09-25|1111.51
#2017-09-26|1106.33
#2017-09-27|1110.72
#2017-09-28|1114.32
#2017-09-29|1110.77
#2017-10-02|1125.14
#2017-10-03|1131.68
#2017-10-04|1133.36
#2017-10-05|1140.76
#2017-10-06|1136.91
#2017-10-09|1133.56
#2017-10-10|1134.53
#2017-10-11|1135.54
#2017-10-12|1140.36
#2017-10-13|1147.46
#2017-10-16|1144.28
#2017-10-17|1136.66
#2017-10-18|1135.62
#2017-10-19|1139.71
#2017-10-20|1146.82
#2017-10-23|1140.52
#2017-10-24|1148.85
#2017-10-25|1142.36
#2017-10-26|1139.28
#2017-10-27|1135.21
#2017-10-30|1137.28
#2017-10-31|1135.02
#2017-11-01|1140.37
#2017-11-02|1138.61
#2017-11-03|1136.77
#2017-11-06|1144.64
#2017-11-07|1143.15
#2017-11-08|1146.63
#2017-11-09|1136.42
#2017-11-10|1132.96
#2017-11-13|1138.22
#2017-11-14|1125.62
#2017-11-15|1117.95
#2017-11-16|1125.77
#2017-11-17|1130.21
#2017-11-20|1131.64
#2017-11-21|1141.11
#2017-11-22|1144.29
#2017-11-23|1146.45
#2017-11-24|1149.64
#2017-11-27|1144.33
#2017-11-28|1150.12
#2017-11-29|1142.94
#2017-11-30|1144.68
#2017-12-01|1140.26
#2017-12-04|1143.54
#2017-12-05|1136.21
#2017-12-06|1128.20
#2017-12-07|1136.05
#2017-12-08|1139.94
#2017-12-11|1144.48
#2017-12-12|1147.14
#2017-12-13|1158.10
#2017-12-14|1144.72
#2017-12-15|1156.06
#2017-12-18|1172.63
#2017-12-19|1173.13
#2017-12-20|1182.60
#2017-12-21|1186.97
#2017-12-22|1188.01
#2017-12-25|1188.01
#2017-12-26|1192.68
#2017-12-27|1197.06
#2017-12-28|1205.36
#2017-12-29|1200.86
#2018-01-01|1200.86
#2018-01-02|1225.60
#2018-01-03|1227.47
#2018-01-04|1234.15
#2018-01-05|1242.46
#2018-01-08|1244.02
#2018-01-09|1235.64
#2018-01-10|1238.44
#2018-01-11|1254.23
#2018-01-12|1259.86
#2018-01-15|1267.91
#2018-01-16|1248.05
#2018-01-17|1246.21
#2018-01-18|1238.32
#2018-01-19|1249.47
#2018-01-22|1246.07
#2018-01-23|1246.03
#2018-01-24|1256.36
#2018-01-25|1261.21
#2018-01-26|1263.37
#2018-01-29|1250.25
#2018-01-30|1236.58
#2018-01-31|1239.12
#2018-02-01|1230.77
#2018-02-02|1195.41
#2018-02-05|1160.93
#2018-02-06|1173.50
#2018-02-07|1160.55
#2018-02-08|1121.23
#2018-02-09|1133.18
#2018-02-12|1156.16
#2018-02-13|1161.09
#2018-02-14|1190.94
#2018-02-15|1194.40
#2018-02-16|1191.84
#2018-02-19|1191.16
#2018-02-20|1184.60
#2018-02-21|1179.68
#2018-02-22|1182.57
#2018-02-23|1197.64
#2018-02-26|1199.59
#2018-02-27|1182.62
#2018-02-28|1161.13
#2018-03-01|1159.58
#2018-03-02|1158.61
#2018-03-05|1171.55
#2018-03-06|1184.50
#2018-03-07|1178.09
#2018-03-08|1172.86
#2018-03-09|1188.39
#2018-03-12|1192.77
#2018-03-13|1189.42
#2018-03-14|1179.74
#2018-03-15|1170.24
#2018-03-16|1175.54
#2018-03-19|1158.32
#2018-03-20|1152.55
#2018-03-21|1170.35
#2018-03-22|1132.89
#2018-03-23|1115.19
#2018-03-26|1136.46
#2018-03-27|1124.07
#2018-03-28|1107.78
#2018-03-29|1131.74
#2018-03-30|1131.74
#2018-04-02|1110.99
#2018-04-03|1124.62
#2018-04-04|1129.19
#2018-04-05|1153.05
#2018-04-06|1128.07
#2018-04-09|1127.48
#2018-04-10|1155.19
#2018-04-11|1148.32
#2018-04-12|1159.41
#2018-04-13|1161.40
#2018-04-16|1174.71
#2018-04-17|1187.19
#2018-04-18|1201.30
#2018-04-19|1190.43
#2018-04-20|1181.70
#2018-04-23|1171.19
#2018-04-24|1146.14
#2018-04-25|1147.81
#2018-04-26|1154.07
#2018-04-27|1150.03
#2018-04-30|1131.68
#2018-05-01|1128.12
#2018-05-02|1131.12
#2018-05-03|1132.27
#2018-05-04|1149.70
#2018-05-07|1151.00
#2018-05-08|1146.98
#2018-05-09|1165.40
#2018-05-10|1176.61
#2018-05-11|1176.31
#2018-05-14|1181.59
#2018-05-15|1174.29
#2018-05-16|1191.20
#2018-05-17|1195.55
#2018-05-18|1192.99
#2018-05-21|1199.66
#2018-05-22|1191.08
#2018-05-23|1184.98
#2018-05-24|1183.49
#2018-05-25|1173.33
#2018-05-28|1171.08
#2018-05-29|1153.07
#2018-05-30|1170.79
#2018-05-31|1159.55
#2018-06-01|1175.08
#2018-06-04|1180.47
#2018-06-05|1191.30
#2018-06-06|1217.44
#2018-06-07|1208.57
#2018-06-08|1211.61
#2018-06-11|1211.25
#2018-06-12|1211.22
#2018-06-13|1199.97
#2018-06-14|1200.73
#2018-06-15|1186.56
#2018-06-18|1184.23
#2018-06-19|1162.30
#2018-06-20|1157.62
#2018-06-21|1147.19
#2018-06-22|1163.46
#2018-06-25|1143.22
#2018-06-26|1149.20
#2018-06-27|1144.12
#2018-06-28|1148.16
#2018-06-29|1155.68
#2018-07-02|1150.53
#2018-07-03|1147.36
#2018-07-04|1148.19
#2018-07-05|1158.56
#2018-07-06|1162.70
#2018-07-09|1174.53
#2018-07-10|1182.94
#2018-07-11|1157.57
#2018-07-12|1160.15
#2018-07-13|1159.19
#2018-07-16|1151.27
#2018-07-17|1165.83
#2018-07-18|1168.78
#2018-07-19|1154.99
#2018-07-20|1152.25
#2018-07-23|1146.11
#2018-07-24|1160.94
#2018-07-25|1167.75
#2018-07-26|1175.56
#2018-07-27|1170.41
#2018-07-30|1166.43
#2018-07-31|1180.54
#2018-08-01|1165.04
#2018-08-02|1153.37
#2018-08-03|1163.93
#2018-08-06|1167.40
#2018-08-07|1166.81
#2018-08-08|1165.56
#2018-08-09|1170.93
#2018-08-10|1155.86
#2018-08-13|1141.78
#2018-08-14|1147.60
#2018-08-15|1117.71
#2018-08-16|1125.72
#2018-08-17|1136.25
#2018-08-20|1143.69
#2018-08-21|1150.11
#2018-08-22|1149.99
#2018-08-23|1137.57
#2018-08-24|1153.61
#2018-08-27|1170.06
#2018-08-28|1165.86
#2018-08-29|1170.66
#2018-08-30|1154.98
#2018-08-31|1151.09
#2018-09-03|1150.69
#2018-09-04|1136.62
#2018-09-05|1141.63
#2018-09-06|1140.84
#2018-09-07|1136.31
#2018-09-10|1133.84
#2018-09-11|1133.60
#2018-09-12|1139.20
#2018-09-13|1140.38
#2018-09-14|1140.63
#2018-09-17|1145.98
#2018-09-18|1146.98
#2018-09-19|1158.18
#2018-09-20|1170.74
#2018-09-21|1168.80
#2018-09-24|1153.77
#2018-09-25|1153.37
#2018-09-26|1139.42
#2018-09-27|1130.49
#2018-09-28|1125.42
#2018-10-01|1132.67
#2018-10-02|1139.70
#2018-10-03|1134.71
#2018-10-04|1129.36
#2018-10-05|1119.16
#2018-10-08|1118.63
#2018-10-09|1084.60
#2018-10-10|1060.84
#2018-10-11|1058.09
#2018-10-12|1060.10
#2018-10-15|1057.10
#2018-10-16|1072.93
#2018-10-17|1064.98
#2018-10-18|1053.64
#2018-10-19|1049.27
#2018-10-22|1036.66
#2018-10-23|1021.19
#2018-10-24| 984.65
#2018-10-25| 992.60
#2018-10-26| 987.71
#2018-10-29| 982.75
#2018-10-30| 999.32
#2018-10-31|1015.19
#2018-11-01|1055.87
#2018-11-02|1056.32
#2018-11-05|1055.91
#2018-11-06|1066.73
#2018-11-07|1085.80
#2018-11-08|1078.91
#2018-11-09|1061.73
#2018-11-12|1045.15
#2018-11-13|1040.44
#2018-11-14|1043.07
#2018-11-15|1057.58
#2018-11-16|1065.84
#2018-11-19|1047.50
#2018-11-20|1025.70
#2018-11-21|1038.41
#2018-11-22|1040.52
#2018-11-23|1025.45
#2018-11-26|1034.99
#2018-11-27|1018.97
#2018-11-28|1034.40
#2018-11-29|1038.48
#2018-11-30|1044.15
#2018-12-03|1065.03
#2018-12-04|1035.06
#2018-12-05|1035.96
#2018-12-06|1022.64
#2018-12-07|1002.07
#2018-12-10| 997.41
#2018-12-11| 991.48
#2018-12-12|1002.15
#2018-12-13| 994.66
#2018-12-14| 982.87
#2018-12-17| 965.99
#2018-12-18| 973.25
#2018-12-19| 955.67
#2018-12-20| 950.51
#2018-12-21| 941.22
#2018-12-24| 925.33
#2018-12-25| 925.33
#2018-12-26| 960.05
#2018-12-27| 977.98
#2018-12-28| 969.48
#2018-12-31| 979.81
#2019-01-01| 979.81
#2019-01-02| 982.45
#2019-01-03| 958.24
#2019-01-04| 994.43
#2019-01-07| 994.88
#2019-01-08|1007.56
#2019-01-09|1013.45
#2019-01-10|1018.16
#2019-01-11|1016.20
#2019-01-14|1010.01
#2019-01-15|1003.08
#2019-01-16|1010.76
#2019-01-17|1028.04
#2019-01-18|1041.13
#2019-01-21|1042.14
#2019-01-22|1024.59
#2019-01-23|1019.42
#2019-01-24|1017.51
#2019-01-25|1042.61
#2019-01-28|1042.91
#2019-01-29|1054.53
#2019-01-30|1068.06
#2019-01-31|1053.33
#2019-02-01|1054.58
#2019-02-04|1056.39
#2019-02-05|1062.37
#2019-02-06|1056.15
#2019-02-07|1041.49
#2019-02-08|1039.28
#2019-02-11|1039.20
#2019-02-12|1056.09
#2019-02-13|1055.98
#2019-02-14|1050.20
#2019-02-15|1063.98
#2019-02-18|1064.73
#2019-02-19|1075.61
#2019-02-20|1096.42
#2019-02-21|1089.90
#2019-02-22|1093.25
#2019-02-25|1099.81
#2019-02-26|1091.71
#2019-02-27|1089.32
#2019-02-28|1075.45
#2019-03-01|1076.99
#2019-03-04|1079.70
#2019-03-05|1075.66
#2019-03-06|1073.45
#2019-03-07|1064.72
#2019-03-08|1064.26
#2019-03-11|1079.08
#2019-03-12|1085.35
#2019-03-13|1089.81
#2019-03-14|1075.31
#2019-03-15|1075.83
#2019-03-18|1078.63
#2019-03-19|1077.64
#2019-03-20|1075.52
#2019-03-21|1090.06
#2019-03-22|1060.69
#2019-03-25|1059.66
#2019-03-26|1067.47
#2019-03-27|1065.15
#2019-03-28|1069.55
#2019-03-29|1075.31
#2019-04-01|1090.06
#2019-04-02|1089.65
#2019-04-03|1100.33
#2019-04-04|1111.86
#2019-04-05|1112.24
#2019-04-08|1114.77
#2019-04-09|1106.42
#2019-04-10|1107.39
#2019-04-11|1105.06
#2019-04-12|1116.60
#2019-04-15|1114.36
#2019-04-16|1117.09
#2019-04-17|1113.79
#2019-04-18|1110.65
#2019-04-19|1110.65
#2019-04-22|1099.29
#2019-04-23|1103.16
#2019-04-24|1096.01
#2019-04-25|1080.85
#2019-04-26|1093.30
#2019-04-29|1088.92
#2019-04-30|1090.39
#2019-05-01|1069.12
#2019-05-02|1056.56
#2019-05-03|1072.39
#2019-05-06|1055.29
#2019-05-07|1034.40
#2019-05-08|1031.86
#2019-05-09|1022.94
#2019-05-10|1028.85
#2019-05-13|1006.44
#2019-05-14|1013.00
#2019-05-15|1010.11
#2019-05-16|1016.65
#2019-05-17|1009.84
#2019-05-20|1000.69
#2019-05-21|1012.62
#2019-05-22|1001.56
#2019-05-23| 986.25
#2019-05-24| 988.99
#2019-05-27| 989.60
#2019-05-28| 984.85
#2019-05-29| 985.40
#2019-05-30| 986.72
#2019-05-31| 983.17
#2019-06-03|1022.49
#2019-06-04|1045.49
#2019-06-05|1048.74
#2019-06-06|1055.24
#2019-06-07|1060.95
#2019-06-10|1063.49
#2019-06-11|1068.58
#2019-06-12|1072.66
#2019-06-13|1080.30
#2019-06-14|1077.10
#2019-06-17|1071.44
#2019-06-18|1081.99
#2019-06-19|1083.66
#2019-06-20|1102.48
#2019-06-21|1102.21
#2019-06-24|1110.25
#2019-06-25|1107.35
#2019-06-26|1104.99
#2019-06-27|1107.98
#2019-06-28|1121.02
#2019-07-01|1124.66
#2019-07-02|1120.94
#2019-07-03|1125.04
#2019-07-04|1126.45
#2019-07-05|1117.95
#2019-07-08|1105.84
#2019-07-09|1095.54
#2019-07-10|1096.95
#2019-07-11|1098.10
#2019-07-12|1109.08
#2019-07-15|1111.55
#2019-07-16|1116.47
#2019-07-17|1113.84
#2019-07-18|1119.69
#2019-07-19|1124.65
#2019-07-22|1124.69
#2019-07-23|1137.35
#2019-07-24|1140.08
#2019-07-25|1129.71
#2019-07-26|1129.50
#2019-07-29|1127.67
#2019-07-30|1137.88
#2019-07-31|1118.13
#2019-08-01|1108.74
#2019-08-02|1090.07
#2019-08-05|1070.58
#2019-08-06|1076.63
#2019-08-07|1088.58
#2019-08-08|1110.00
#2019-08-09|1096.67
#2019-08-12|1077.52
#2019-08-13|1086.21
#2019-08-14|1057.60
#2019-08-15|1056.95
#2019-08-16|1069.16
#2019-08-19|1078.63
#2019-08-20|1072.14
#2019-08-21|1078.63
#2019-08-22|1072.40
#2019-08-23|1055.07
#2019-08-26|1057.92
#2019-08-27|1064.60
#2019-08-28|1073.28
#2019-08-29|1079.46
#2019-08-30|1089.56
#2019-09-02|1088.97
#2019-09-03|1082.76
#2019-09-04|1099.19
#2019-09-05|1098.75
#2019-09-06|1096.27
#2019-09-09|1094.22
#2019-09-10|1104.59
#2019-09-11|1112.57
#2019-09-12|1111.62
#2019-09-13|1121.81
#2019-09-16|1109.84
#2019-09-17|1118.32
#2019-09-18|1114.85
#2019-09-19|1118.23
#2019-09-20|1118.14
#2019-09-23|1116.65
#2019-09-24|1106.69
#2019-09-25|1107.60
#2019-09-26|1101.22
#2019-09-27|1096.86
#2019-09-30|1098.55
#2019-10-01|1077.05
#2019-10-02|1064.15
#2019-10-03|1066.73
#2019-10-04|1074.56
#2019-10-07|1066.71
#2019-10-08|1053.38
#2019-10-09|1058.98
#2019-10-10|1068.20
#2019-10-11|1083.44
#2019-10-14|1075.74
#2019-10-15|1074.50
#2019-10-16|1076.92
#2019-10-17|1082.26
#2019-10-18|1084.19
#2019-10-21|1078.66
#2019-10-22|1075.77
#2019-10-23|1082.47
#2019-10-24|1092.98
#2019-10-25|1105.34
#2019-10-28|1104.34
#2019-10-29|1113.25
#2019-10-30|1109.26
#2019-10-31|1105.87
#2019-11-01|1121.52
#2019-11-04|1132.94
#2019-11-05|1140.24
#2019-11-06|1137.03
#2019-11-07|1143.53
#2019-11-08|1144.93
#2019-11-11|1142.84
#2019-11-12|1144.62
#2019-11-13|1136.55
#2019-11-14|1139.26
#2019-11-15|1140.34
#2019-11-18|1138.03
#2019-11-19|1136.39
#2019-11-20|1123.82
#2019-11-21|1121.15
#2019-11-22|1121.98
#2019-11-25|1123.75
#2019-11-26|1129.75
#2019-11-27|1131.84
#2019-11-28|1133.39
#2019-11-29|1128.14
#2019-12-02|1125.14
#2019-12-03|1117.20
#2019-12-04|1116.02
#2019-12-05|1122.74
#2019-12-06|1132.40
#2019-12-09|1130.56
#2019-12-10|1127.74
#2019-12-11|1136.71
#2019-12-12|1150.46
#2019-12-13|1144.17
#2019-12-16|1145.48
#2019-12-17|1147.78
#2019-12-18|1147.55
#2019-12-19|1149.93
#2019-12-20|1147.61
#2019-12-23|1157.71
#2019-12-24|1164.65
#2019-12-25|1164.65
#2019-12-26|1168.36
#2019-12-27|1164.19
#2019-12-30|1164.60
#2019-12-31|1171.11
#2020-01-01|1171.11
#2020-01-02|1160.18
#2020-01-03|1144.13
#2020-01-06|1139.48
#2020-01-07|1140.40
#2020-01-08|1132.24
#2020-01-09|1130.34
#2020-01-10|1127.91
#2020-01-13|1139.07
#2020-01-14|1141.37
#2020-01-15|1148.12
#2020-01-16|1149.81
#2020-01-17|1153.80
#2020-01-20|1155.84
#2020-01-21|1145.69
#2020-01-22|1137.37
#2020-01-23|1133.84
#2020-01-24|1128.10
#2020-01-27|1102.56
#2020-01-28|1106.54
#2020-01-29|1114.25
#2020-01-30|1107.31
#2020-01-31|1089.53
#2020-02-03|1100.76
#2020-02-04|1112.41
#2020-02-05|1131.08
#2020-02-06|1131.11
#2020-02-07|1112.43
#2020-02-10|1113.90
#2020-02-11|1123.62
#2020-02-12|1130.37
#2020-02-13|1125.39
#2020-02-14|1120.24
#2020-02-17|1120.58
#2020-02-18|1123.18
#2020-02-19|1131.40
#2020-02-20|1134.90
#2020-02-21|1136.77
#2020-02-24|1113.82
#2020-02-25|1069.58
#2020-02-26|1061.31
#2020-02-27|1014.11
#2020-02-28| 994.27
#2020-03-02|1029.51
#2020-03-03|1031.52
#2020-03-04|1059.93
#2020-03-05|1042.47
#2020-03-06|1019.32
#2020-03-09| 916.83
#2020-03-10| 945.34
#2020-03-11| 892.99
#2020-03-12| 805.91
#2020-03-13| 833.91
#2020-03-16| 772.78
#2020-03-17| 828.44
#2020-03-18| 758.80
#2020-03-19| 779.41
#2020-03-20| 752.11
#2020-03-23| 728.73
#2020-03-24| 824.49
#2020-03-25| 840.43
#2020-03-26| 873.06
#2020-03-27| 831.62
#2020-03-30| 848.25
#2020-03-31| 837.53
#2020-04-01| 815.74
#2020-04-02| 836.92
#2020-04-03| 824.13
#2020-04-06| 876.51
#2020-04-07| 892.56
#2020-04-08| 926.94
#2020-04-09| 983.20
#2020-04-10| 983.20
#2020-04-13| 981.78
#2020-04-14| 990.30
#2020-04-15| 950.30
#2020-04-16| 951.37
#2020-04-17| 976.99
#2020-04-20| 966.98
#2020-04-21| 947.71
#2020-04-22| 982.58
#2020-04-23| 999.81
#2020-04-24|1018.20
#2020-04-27|1040.20
#2020-04-28|1055.61
#2020-04-29|1077.77
#2020-04-30|1041.27
#2020-05-01|1033.47
#2020-05-04|1042.31
#2020-05-05|1055.26
#2020-05-06|1035.09
#2020-05-07|1056.05
#2020-05-08|1079.17
#2020-05-11|1057.02
#2020-05-12|1042.38
#2020-05-13|1023.80
#2020-05-14|1040.23
#2020-05-15|1058.53
#2020-05-18|1095.64
#2020-05-19|1091.92
#2020-05-20|1096.55
#2020-05-21|1080.41
#2020-05-22|1079.76
#2020-05-25|1081.30
#2020-05-26|1089.85
#2020-05-27|1093.65
#2020-05-28|1098.02
#2020-05-29|1096.18
#2020-06-01|1108.86
#2020-06-02|1117.07
#2020-06-03|1124.73
#2020-06-04|1129.03
#2020-06-05|1146.50
#2020-06-08|1158.25
#2020-06-09|1153.33
#2020-06-10|1153.33
#2020-06-11|1069.28
#2020-06-12|1082.35
#2020-06-15|1095.70
#2020-06-16|1103.28
#2020-06-17|1098.43
#2020-06-18|1092.47
#2020-06-19|1095.98
#2020-06-22|1108.48
#2020-06-23|1113.25
#2020-06-24|1083.08
#2020-06-25|1096.28
#2020-06-26|1085.35
#2020-06-29|1103.81
#2020-06-30|1124.96
#2020-07-01|1123.72
#2020-07-02|1129.36
#2020-07-03|1129.56
#2020-07-06|1147.06
#2020-07-07|1154.42
#2020-07-08|1151.89
#2020-07-09|1142.00
#2020-07-10|1153.58
#2020-07-13|1148.41
#2020-07-14|1177.91
#2020-07-15|1195.60
#2020-07-16|1193.89
#2020-07-17|1205.44
#2020-07-20|1203.67
#2020-07-21|1213.19
#2020-07-22|1228.78
#2020-07-23|1221.26
#2020-07-24|1227.07
#2020-07-27|1254.68
#2020-07-28|1228.39
#2020-07-29|1233.22
#2020-07-30|1205.99
#2020-07-31|1215.69
#2020-08-03|1207.85
#2020-08-04|1232.31
#2020-08-05|1253.64
#2020-08-06|1247.70
#2020-08-07|1241.81
#2020-08-10|1255.13
#2020-08-11|1227.32
#2020-08-12|1233.41
#2020-08-13|1241.21
#2020-08-14|1240.30
#2020-08-17|1267.60
#2020-08-18|1264.12
#2020-08-19|1251.87
#2020-08-20|1252.31
#2020-08-21|1237.68
#2020-08-24|1255.00
#2020-08-25|1246.00
#2020-08-26|1263.37
#2020-08-27|1252.74
#2020-08-28|1274.54
#2020-08-31|1264.09
#2020-09-01|1285.68
#2020-09-02|1310.64
#2020-09-03|1279.34
#2020-09-04|1278.44
#2020-09-07|1279.48
#2020-09-08|1260.97
#2020-09-09|1299.37
#2020-09-10|1282.35
#2020-09-11|1294.20
#2020-09-14|1317.11
#2020-09-15|1322.77
#2020-09-16|1323.52
#2020-09-17|1325.92
#2020-09-18|1307.93
#2020-09-21|1262.44
#2020-09-22|1266.20
#2020-09-23|1216.14
#2020-09-24|1232.34
#2020-09-25|1235.99
#2020-09-28|1250.80
#2020-09-29|1247.56
#2020-09-30|1255.64
#2020-10-01|1249.63
#2020-10-02|1253.54
#2020-10-05|1279.81
#2020-10-06|1248.28
#2020-10-07|1268.24
#2020-10-08|1278.32
#2020-10-09|1302.05
#2020-10-12|1302.56
#2020-10-13|1290.81
#2020-10-14|1300.87
#2020-10-15|1294.26
#2020-10-16|1294.03
#2020-10-19|1277.62
#2020-10-20|1282.93
#2020-10-21|1288.21
#2020-10-22|1285.72
#2020-10-23|1285.11
#2020-10-26|1258.11
#2020-10-27|1255.08
#2020-10-28|1206.10
#2020-10-29|1227.67
#2020-10-30|1234.54
#2020-11-02|1269.88
#2020-11-03|1288.88
#2020-11-04|1261.63
#2020-11-05|1324.43
#2020-11-06|1328.98
#2020-11-09|1330.90
#2020-11-10|1320.72
#2020-11-11|1299.31
#2020-11-12|1281.74
#2020-11-13|1300.87
#2020-11-16|1324.98
#2020-11-17|1317.22
#2020-11-18|1297.48
#2020-11-19|1295.54
#2020-11-20|1299.78
#2020-11-23|1300.41
#2020-11-24|1322.57
#2020-11-25|1317.78
#2020-11-26|1322.89
#2020-11-27|1327.41
#2020-11-30|1320.97
#2020-12-01|1339.91
#2020-12-02|1332.12
#2020-12-03|1327.20
#2020-12-04|1351.31
#2020-12-07|1351.91
#2020-12-08|1359.48
#2020-12-09|1352.87
#2020-12-10|1345.96
#2020-12-11|1338.03
#2020-12-14|1315.90
#2020-12-15|1342.12
#2020-12-16|1344.21
#2020-12-17|1361.83
#2020-12-18|1352.66
#2020-12-21|1347.51
#2020-12-22|1328.92
#2020-12-23|1340.11
#2020-12-24|1344.87
#2020-12-25|1344.87
#2020-12-28|1339.02
#2020-12-29|1335.21
#2020-12-30|1359.03
#2020-12-31|1352.88
#2021-01-01|1352.88
#2021-01-04|1381.68
#2021-01-05|1404.92
#2021-01-06|1451.73
#2021-01-07|1460.21
#2021-01-08|1438.26
#2021-01-11|1423.38
#2021-01-12|1446.44
#2021-01-13|1428.59
#2021-01-14|1431.86
#2021-01-15|1402.21
#2021-01-18|1403.93
#2021-01-19|1415.56
#2021-01-20|1425.08
#2021-01-21|1408.31
#2021-01-22|1400.65
#2021-01-25|1389.22
#2021-01-26|1366.27
#2021-01-27|1322.43
#2021-01-28|1348.06
#2021-01-29|1322.41
#2021-02-01|1352.05
#2021-02-02|1352.56
#2021-02-03|1364.75
#2021-02-04|1350.06
#2021-02-05|1375.27
#2021-02-08|1397.30
#2021-02-09|1391.17
#2021-02-10|1392.15
#2021-02-11|1387.95
#2021-02-12|1398.75
#2021-02-15|1400.79
#2021-02-16|1398.19
#2021-02-17|1384.35
#2021-02-18|1371.53
#2021-02-19|1401.66
#2021-02-22|1424.42
#2021-02-23|1416.99
#2021-02-24|1436.32
#2021-02-25|1399.03
#2021-02-26|1360.88
#2021-03-01|1385.59
#2021-03-02|1404.92
#2021-03-03|1389.66
#2021-03-04|1359.30
#2021-03-05|1394.33
#2021-03-08|1400.36
#2021-03-09|1407.11
#2021-03-10|1428.97
#2021-03-11|1452.25
#2021-03-12|1457.66
#2021-03-15|1465.93
#2021-03-16|1446.78
#2021-03-17|1464.14
#2021-03-18|1452.68
#2021-03-19|1446.55
#2021-03-22|1438.68
#2021-03-23|1396.39
#2021-03-24|1400.27
#2021-03-25|1409.11
#2021-03-26|1445.88
#2021-03-29|1438.83
#2021-03-30|1433.61
#2021-03-31|1437.73
#2021-04-01|1462.84
#2021-04-02|1462.84
#2021-04-05|1478.32
#2021-04-06|1485.13
#2021-04-07|1463.41
#2021-04-08|1468.83
#2021-04-09|1475.80
#2021-04-12|1470.75
#2021-04-13|1469.39
#2021-04-14|1488.85
#2021-04-15|1515.29
#2021-04-16|1526.07
#2021-04-19|1515.38
#2021-04-20|1501.68
#2021-04-21|1528.26
#2021-04-22|1499.24
#2021-04-23|1521.98
#2021-04-26|1542.46
#2021-04-27|1531.26
#2021-04-28|1542.55
#2021-04-29|1537.93
#2021-04-30|1518.22
#2021-05-03|1554.63
#2021-05-04|1567.94
#2021-05-05|1595.18
#2021-05-06|1613.89
#2021-05-07|1637.77
#2021-05-10|1628.82
#2021-05-11|1639.95
#2021-05-12|1594.74
#2021-05-13|1609.47
#2021-05-14|1634.10
#2021-05-17|1666.00
#2021-05-18|1650.27
#2021-05-19|1613.83
#2021-05-20|1616.30
#2021-05-21|1616.77
#2021-05-24|1626.51
#2021-05-25|1613.86
#2021-05-26|1622.99
#2021-05-27|1632.02
#2021-05-28|1637.66
#2021-05-31|1632.64
#2021-06-01|1665.23
#2021-06-02|1650.73
#2021-06-03|1634.88
#2021-06-04|1647.37
#2021-06-07|1634.61
#2021-06-08|1637.35
#2021-06-09|1630.60
#2021-06-10|1630.19
#2021-06-11|1630.94
#2021-06-14|1608.41
#2021-06-15|1593.96
#2021-06-16|1575.20
#2021-06-17|1518.57
#2021-06-18|1489.31
#2021-06-21|1520.65
#2021-06-22|1524.81
#2021-06-23|1524.42
#2021-06-24|1526.60
#2021-06-25|1525.64
#2021-06-28|1514.03
#2021-06-29|1514.13
#2021-06-30|1524.93
#2021-07-01|1530.35
#2021-07-02|1535.38
#2021-07-05|1537.78
#2021-07-06|1513.55
#2021-07-07|1526.44
#2021-07-08|1501.84
#2021-07-09|1538.35
#2021-07-12|1541.45
#2021-07-13|1531.17
#2021-07-14|1525.95
#2021-07-15|1527.91
#2021-07-16|1489.83
#2021-07-19|1454.09
#2021-07-20|1475.47
#2021-07-21|1498.38
#2021-07-22|1497.11
#2021-07-23|1502.24
#2021-07-26|1523.45
#2021-07-27|1522.97
#2021-07-28|1531.90
#2021-07-29|1565.73
#2021-07-30|1564.16
#2021-08-02|1547.61
#2021-08-03|1559.17
#2021-08-04|1534.01
#2021-08-05|1530.03
#2021-08-06|1541.05
#2021-08-09|1532.63
#2021-08-10|1557.16
#2021-08-11|1576.48
#2021-08-12|1568.69
#2021-08-13|1574.81
#2021-08-16|1557.70
#2021-08-17|1530.33
#2021-08-18|1507.63
#2021-08-19|1477.71
#2021-08-20|1482.04
#2021-08-23|1516.20
#2021-08-24|1531.50
#2021-08-25|1528.50
#2021-08-26|1518.46
#2021-08-27|1551.74
#2021-08-30|1545.53
#2021-08-31|1541.46
#2021-09-01|1534.22
#2021-09-02|1546.15
#2021-09-03|1548.74
#2021-09-06|1547.84
#2021-09-07|1536.28
#2021-09-08|1517.66
#2021-09-09|1520.27
#2021-09-10|1517.76
#2021-09-13|1514.55
#2021-09-14|1500.82
#2021-09-15|1523.77
#2021-09-16|1492.36
#2021-09-17|1460.67
#2021-09-20|1428.09
#2021-09-21|1420.65
#2021-09-22|1439.58
#2021-09-23|1455.82
#2021-09-24|1454.27
#2021-09-27|1474.54
#2021-09-28|1461.45
#2021-09-29|1452.28
#2021-09-30|1439.65
#2021-10-01|1453.68
#2021-10-04|1455.01
#2021-10-05|1464.98
#2021-10-06|1458.26
#2021-10-07|1485.07
#2021-10-08|1484.67
#2021-10-11|1491.19
#2021-10-12|1502.08
#2021-10-13|1517.20
#2021-10-14|1553.63
#2021-10-15|1562.43
#2021-10-18|1562.52
#2021-10-19|1567.32
#2021-10-20|1574.80
#2021-10-21|1564.24
#2021-10-22|1563.42
#2021-10-25|1587.25
#2021-10-26|1582.80
#2021-10-27|1548.63
#2021-10-28|1561.27
#2021-10-29|1550.41
#2021-11-01|1558.90
#2021-11-02|1554.69
#2021-11-03|1570.82
#2021-11-04|1564.09
#2021-11-05|1585.20
#2021-11-08|1607.39
#2021-11-09|1610.95
#2021-11-10|1603.61
#2021-11-11|1632.54
#2021-11-12|1643.45
#2021-11-15|1635.33
#2021-11-16|1621.74
#2021-11-17|1613.06
#2021-11-18|1604.17
#2021-11-19|1596.59
#2021-11-22|1601.97
#2021-11-23|1599.77
#2021-11-24|1592.87
#2021-11-25|1593.18
#2021-11-26|1557.55
#2021-11-29|1564.69
#2021-11-30|1520.59
#2021-12-01|1495.13
#2021-12-02|1511.38
#2021-12-03|1510.76
#2021-12-06|1535.29
#2021-12-07|1567.64
#2021-12-08|1574.20
#2021-12-09|1558.06
#2021-12-10|1562.04
#2021-12-13|1549.82
#2021-12-14|1547.23
#2021-12-15|1538.24
#2021-12-16|1567.73
#2021-12-17|1559.66
#2021-12-20|1530.37
#2021-12-21|1557.72
#2021-12-22|1574.41
#2021-12-23|1590.23
#2021-12-24|1592.13
#2021-12-27|1611.45
#2021-12-28|1615.49
#2021-12-29|1622.05
#2021-12-30|1619.20
#2021-12-31|1629.70
#2022-01-03|1614.97
#2022-01-04|1631.65
#2022-01-05|1621.14
#2022-01-06|1594.09
#2022-01-07|1601.86
#2022-01-10|1595.70
#2022-01-11|1619.01
#2022-01-12|1648.53
#2022-01-13|1635.72
#2022-01-14|1627.72
#2022-01-17|1631.15
#2022-01-18|1611.16
#2022-01-19|1623.19
#2022-01-20|1593.70
#2022-01-21|1543.18
#2022-01-24|1535.49
#2022-01-25|1530.23
#2022-01-26|1511.88
#2022-01-27|1501.89
#2022-01-28|1498.54
#2022-01-31|1527.97
#2022-02-01|1562.56
#2022-02-02|1570.82
#2022-02-03|1550.90
#2022-02-04|1538.03
#2022-02-07|1540.59
#2022-02-08|1569.65
#2022-02-09|1603.04
#2022-02-10|1590.77
#2022-02-11|1591.91
#2022-02-14|1578.79
#2022-02-15|1600.81
#2022-02-16|1621.84
#2022-02-17|1609.23
#2022-02-18|1598.36
#2022-02-21|1598.28
#2022-02-22|1582.43
#2022-02-23|1570.81
#2022-02-24|1570.98
#2022-02-25|1629.93
#2022-02-28|1629.04
#2022-03-01|1624.47
#2022-03-02|1653.24
#2022-03-03|1669.73
#2022-03-04|1687.20
#2022-03-07|1660.96
#2022-03-08|1649.07
#2022-03-09|1671.47
#2022-03-10|1700.91
#2022-03-11|1685.91
#2022-03-14|1652.11
#2022-03-15|1655.56
#2022-03-16|1671.04
#2022-03-17|1717.76
#2022-03-18|1723.79
#2022-03-21|1764.29
#2022-03-22|1762.01
#2022-03-23|1775.70
#2022-03-24|1804.10
#2022-03-25|1816.17
#2022-03-28|1795.29
#2022-03-29|1795.05
#2022-03-30|1809.71
#2022-03-31|1793.53
#2022-04-01|1817.58
#2022-04-04|1813.60
#2022-04-05|1787.24
#2022-04-06|1771.84
#2022-04-07|1785.58
#2022-04-08|1798.70
#2022-04-11|1791.87
#2022-04-12|1802.37
#2022-04-13|1834.79
#2022-04-14|1831.82
#2022-04-15|1831.82
#2022-04-18|1845.29
#2022-04-19|1852.15
#2022-04-20|1854.49
#2022-04-21|1798.99
#2022-04-22|1732.27
#2022-04-25|1702.77
#2022-04-26|1669.08
#2022-04-27|1691.84
#2022-04-28|1713.84
#2022-04-29|1684.18
#2022-05-02|1673.78
#2022-05-03|1702.92
#2022-05-04|1752.94
#2022-05-05|1696.09
#2022-05-06|1677.58
#2022-05-09|1601.34
#2022-05-10|1593.11
#2022-05-11|1596.92
#2022-05-12|1571.88
#2022-05-13|1598.88
#2022-05-16|1604.07
#2022-05-17|1653.50
#2022-05-18|1602.42
#2022-05-19|1624.07
#2022-05-20|1613.48
#2022-05-23|1636.00
#2022-05-24|1629.59
#2022-05-25|1638.48
#2022-05-26|1660.36
#2022-05-27|1693.80
#2022-05-30|1697.46
#2022-05-31|1673.95
#2022-06-01|1659.91
#2022-06-02|1705.47
#2022-06-03|1682.27
#2022-06-06|1692.52
#2022-06-07|1703.85
#2022-06-08|1669.33
#2022-06-09|1629.00
#2022-06-10|1598.64
#2022-06-13|1523.38
#2022-06-14|1514.07
#2022-06-15|1510.69
#2022-06-16|1465.87
#2022-06-17|1455.43
#2022-06-20|1462.55
#2022-06-21|1478.70
#2022-06-22|1448.49
#2022-06-23|1404.57
#2022-06-24|1457.20
#2022-06-27|1462.59
#2022-06-28|1445.03
#2022-06-29|1428.27
#2022-06-30|1400.61
#2022-07-01|1404.91
#2022-07-04|1413.55
#2022-07-05|1372.08
#2022-07-06|1372.86
#2022-07-07|1403.16
#2022-07-08|1386.62
#2022-07-11|1370.86
#2022-07-12|1360.94
#2022-07-13|1357.96
#2022-07-14|1318.58
#2022-07-15|1338.31
#2022-07-18|1351.92
#2022-07-19|1387.82
#2022-07-20|1385.19
#2022-07-21|1396.57
#2022-07-22|1380.38
#2022-07-25|1383.34
#2022-07-26|1380.40
#2022-07-27|1405.36
#2022-07-28|1425.65
#2022-07-29|1457.86
#2022-08-01|1446.67
#2022-08-02|1426.72
#2022-08-03|1421.46
#2022-08-04|1436.87
#2022-08-05|1452.10
#2022-08-08|1468.50
#2022-08-09|1468.58
#2022-08-10|1507.57
#2022-08-11|1513.00
#2022-08-12|1539.34
#2022-08-15|1525.25
#2022-08-16|1540.03
#2022-08-17|1513.16
#2022-08-18|1523.79
#2022-08-19|1493.48
#2022-08-22|1480.07
#2022-08-23|1510.20
#2022-08-24|1519.24
#2022-08-25|1557.20
#2022-08-26|1514.42
#2022-08-29|1497.51
#2022-08-30|1453.28
#2022-08-31|1433.15
#2022-09-01|1400.46
#2022-09-02|1411.99
#2022-09-05|1410.51
#2022-09-06|1407.22
#2022-09-07|1432.78
#2022-09-08|1456.45
#2022-09-09|1493.54
#2022-09-12|1494.29
#2022-09-13|1440.68
#2022-09-14|1421.67
#2022-09-15|1392.99
#2022-09-16|1374.02
#2022-09-19|1405.14
#2022-09-20|1378.01
#2022-09-21|1352.80
#2022-09-22|1337.73
#2022-09-23|1294.42
#2022-09-26|1270.97
#2022-09-27|1280.59
#2022-09-28|1321.53
#2022-09-29|1302.17
#2022-09-30|1304.53
#2022-10-03|1351.12
#2022-10-04|1395.99
#2022-10-05|1374.58
#2022-10-06|1370.97
#2022-10-07|1332.38
#2022-10-10|1339.96
#2022-10-11|1325.61
#2022-10-12|1318.83
#2022-10-13|1346.09
#2022-10-14|1293.92
#2022-10-17|1327.09
#2022-10-18|1349.08
#2022-10-19|1331.01
#2022-10-20|1337.13
#2022-10-21|1386.70
#2022-10-24|1378.52
#2022-10-25|1408.41
#2022-10-26|1419.85
#2022-10-27|1415.70
#2022-10-28|1411.61
#2022-10-31|1400.51
#2022-11-01|1411.85
#2022-11-02|1361.55
#2022-11-03|1345.67
#2022-11-04|1414.84
#2022-11-07|1420.78
#2022-11-08|1462.70
#2022-11-09|1424.25
#2022-11-10|1509.44
#2022-11-11|1530.74
#2022-11-14|1529.46
#2022-11-15|1522.52
#2022-11-16|1499.08
#2022-11-17|1482.63
#2022-11-18|1487.11
#2022-11-21|1490.15
#2022-11-22|1536.36
#2022-11-23|1537.19
#2022-11-24|1542.19
#2022-11-25|1533.49
#2022-11-28|1496.83
#2022-11-29|1516.28
#2022-11-30|1549.73
#2022-12-01|1558.51
#2022-12-02|1572.53
#2022-12-05|1541.93
#2022-12-06|1527.18
#2022-12-07|1528.83
#2022-12-08|1535.05
#2022-12-09|1517.72
#2022-12-12|1528.46
#2022-12-13|1547.83
#2022-12-14|1532.10
#2022-12-15|1479.62
#2022-12-16|1477.45
#2022-12-19|1455.81
#2022-12-20|1473.82
#2022-12-21|1493.38
#2022-12-22|1475.32
#2022-12-23|1488.23
#2022-12-26|1488.23
#2022-12-27|1493.30
#2022-12-28|1468.53
#2022-12-29|1481.79
#2022-12-30|1472.24
#2023-01-02|1472.24
#2023-01-03|1479.96
#2023-01-04|1512.83
#2023-01-05|1511.37
#2023-01-06|1559.63
#2023-01-09|1567.10
#2023-01-10|1588.24
#2023-01-11|1602.97
#2023-01-12|1619.63
#2023-01-13|1626.86
#2023-01-16|1623.26
#2023-01-17|1603.43
#2023-01-18|1591.82
#2023-01-19|1581.96
#2023-01-20|1615.17
#2023-01-23|1625.64
#2023-01-24|1630.50
#2023-01-25|1643.02
#2023-01-26|1659.94
#2023-01-27|1657.51
#2023-01-30|1639.43
#2023-01-31|1672.48
#2023-02-01|1693.67
#2023-02-02|1681.44
#2023-02-03|1652.13
#2023-02-06|1626.13
#2023-02-07|1634.18
#2023-02-08|1618.21
#2023-02-09|1591.67
#2023-02-10|1596.69
#2023-02-13|1604.15
#2023-02-14|1608.89
#2023-02-15|1605.75
#2023-02-16|1606.35
#2023-02-17|1578.88
#2023-02-20|1579.85
#2023-02-21|1553.45
#2023-02-22|1553.19
#2023-02-23|1548.92
#2023-02-24|1541.86
#2023-02-27|1558.78
#2023-02-28|1568.00
#2023-03-01|1589.14
#2023-03-02|1609.10
#2023-03-03|1629.20
#2023-03-06|1600.91
#2023-03-07|1557.01
#2023-03-08|1565.76
#2023-03-09|1526.97
#2023-03-10|1493.83
#2023-03-13|1492.64
#2023-03-14|1508.51
#2023-03-15|1456.28
#2023-03-16|1467.86
#2023-03-17|1465.75
#2023-03-20|1491.65
#2023-03-21|1504.14
#2023-03-22|1483.72
#2023-03-23|1484.72
#2023-03-24|1491.39
#2023-03-27|1501.15
#2023-03-28|1512.98
#2023-03-29|1528.53
#2023-03-30|1539.51
#2023-03-31|1559.26
#2023-04-03|1576.23
#2023-04-04|1559.37
#2023-04-05|1552.53
#2023-04-06|1548.14
#2023-04-07|1548.14
#2023-04-10|1556.25
#2023-04-11|1574.78
#2023-04-12|1576.81
#2023-04-13|1598.03
#2023-04-14|1589.59
#2023-04-17|1593.10
#2023-04-18|1597.97
#2023-04-19|1583.87
#2023-04-20|1577.69
#2023-04-21|1554.32
#2023-04-24|1563.67
#2023-04-25|1526.76
#2023-04-26|1513.22
#2023-04-27|1536.31
#2023-04-28|1545.10
#2023-05-01|1544.03
#2023-05-02|1541.63
#2023-05-03|1530.66
#2023-05-04|1516.46
#2023-05-05|1541.49
#2023-05-08|1539.91
#2023-05-09|1528.09
#2023-05-10|1519.86
#2023-05-11|1488.72
#2023-05-12|1490.80
#2023-05-15|1510.15
#2023-05-16|1481.34
#2023-05-17|1488.53
#2023-05-18|1487.97
#2023-05-19|1486.63
#2023-05-22|1484.67
#2023-05-23|1464.47
#2023-05-24|1434.89
#2023-05-25|1421.53
#2023-05-26|1428.33
#2023-05-29|1429.79
#2023-05-30|1412.50
#2023-05-31|1398.49
#2023-06-01|1421.07
#2023-06-02|1469.16
#2023-06-05|1464.00
#2023-06-06|1480.71
#2023-06-07|1496.75
#2023-06-08|1492.14
#2023-06-09|1480.10
#2023-06-12|1484.31
#2023-06-13|1515.81
#2023-06-14|1507.99
#2023-06-15|1520.59
#2023-06-16|1522.43
#2023-06-19|1520.56
#2023-06-20|1495.18
#2023-06-21|1501.65
#2023-06-22|1494.15
#2023-06-23|1481.82
#2023-06-26|1498.88
#2023-06-27|1514.69
#2023-06-28|1503.13
#2023-06-29|1519.26
#2023-06-30|1537.97
#2023-07-03|1546.57
#2023-07-04|1550.11
#2023-07-05|1518.32
#2023-07-06|1498.75
#2023-07-07|1521.32
#2023-07-10|1529.14
#2023-07-11|1542.67
#2023-07-12|1573.49
#2023-07-13|1583.16
#2023-07-14|1567.44
#2023-07-17|1564.67
#2023-07-18|1581.08
#2023-07-19|1580.48
#2023-07-20|1571.23
#2023-07-21|1567.80
#2023-07-24|1575.35
#2023-07-25|1602.67
#2023-07-26|1595.72
#2023-07-27|1583.13
#2023-07-28|1595.32
#2023-07-31|1614.89
#2023-08-01|1595.42
#2023-08-02|1564.69
#2023-08-03|1550.47
#2023-08-04|1551.76
#2023-08-07|1557.73
#2023-08-08|1541.44
#2023-08-09|1545.42
#2023-08-10|1539.87
#2023-08-11|1540.37
#2023-08-14|1538.36
#2023-08-15|1498.74
#2023-08-16|1488.48
#2023-08-17|1491.33
#2023-08-18|1488.35
#2023-08-21|1493.13
#2023-08-22|1494.22
#2023-08-23|1500.17
#2023-08-24|1490.22
#2023-08-25|1491.41
#2023-08-28|1509.30
#2023-08-29|1536.72
#2023-08-30|1541.22
#2023-08-31|1539.04
#2023-09-01|1552.63
#2023-09-04|1552.11
#2023-09-05|1525.75
#2023-09-06|1516.62
#2023-09-07|1502.70
#2023-09-08|1500.51
#2023-09-11|1508.21
#2023-09-12|1505.81
#2023-09-13|1498.52
#2023-09-14|1523.64
#2023-09-15|1517.27
#2023-09-18|1511.66
#2023-09-19|1507.13
#2023-09-20|1495.83
#2023-09-21|1462.91
#2023-09-22|1461.60
#2023-09-25|1468.07
#2023-09-26|1444.51
#2023-09-27|1440.25
#2023-09-28|1455.03
#2023-09-29|1454.35
#2023-10-02|1428.32
#2023-10-03|1420.45
#2023-10-04|1427.52
#2023-10-05|1416.38
#2023-10-06|1431.83
#2023-10-09|1438.77
#2023-10-10|1459.67
#2023-10-11|1463.56
#2023-10-12|1445.52
#2023-10-13|1447.70
#2023-10-16|1458.63
#2023-10-17|1476.70
#2023-10-18|1444.42
#2023-10-19|1430.12
#2023-10-20|1414.67
#2023-10-23|1397.26
#2023-10-24|1408.02
#2023-10-25|1390.02
#2023-10-26|1398.80
#2023-10-27|1402.66
#2023-10-30|1404.77
#2023-10-31|1401.47
#2023-11-01|1405.12
#2023-11-02|1430.22
#2023-11-03|1454.05
#2023-11-06|1443.82
#2023-11-07|1411.02
#2023-11-08|1406.08
#2023-11-09|1405.95
#2023-11-10|1419.09
#2023-11-13|1418.25
#2023-11-14|1458.44
#2023-11-15|1466.67
#2023-11-16|1469.16
#2023-11-17|1468.67
#2023-11-20|1472.37
#2023-11-21|1479.53
#2023-11-22|1478.25
#2023-11-23|1478.29
#2023-11-24|1484.19
#2023-11-27|1482.36
#2023-11-28|1492.45
#2023-11-29|1495.04
#2023-11-30|1506.33
#2023-12-01|1526.83
#2023-12-04|1507.97
#2023-12-05|1485.43
#2023-12-06|1481.33
#2023-12-07|1485.92
#2023-12-08|1489.55
#2023-12-11|1496.78
#2023-12-12|1500.00
#2023-12-13|1524.65
#2023-12-14|1555.68
#2023-12-15|1551.45
#2023-12-18|1558.47
#2023-12-19|1580.55
#2023-12-20|1556.41
#2023-12-21|1573.11
#2023-12-22|1583.67
#2023-12-25|1583.67
#2023-12-26|1590.29
#2023-12-27|1595.50
#2023-12-28|1584.43
#2023-12-29|1578.00
#2024-01-01|1578.00
#2024-01-02|1572.50
#2024-01-03|1554.25
#2024-01-04|1547.68
#2024-01-05|1551.39
#2024-01-08|1555.47
#2024-01-09|1533.34
#2024-01-10|1530.57
#2024-01-11|1525.44
#2024-01-12|1530.83
#2024-01-15|1529.06
#2024-01-16|1506.35
#2024-01-17|1487.82
#2024-01-18|1495.25
#2024-01-19|1501.03
#2024-01-22|1505.37
#2024-01-23|1516.59
#2024-01-24|1502.89
#2024-01-25|1514.99
#2024-01-26|1514.21
#2024-01-29|1521.93
#2024-01-30|1529.02
#2024-01-31|1512.98
#2024-02-01|1531.24
#2024-02-02|1516.12
#2024-02-05|1477.46
#2024-02-06|1498.95
#2024-02-07|1504.03
#2024-02-08|1497.04
#2024-02-09|1499.57
#2024-02-12|1509.86
#2024-02-13|1482.20
#2024-02-14|1488.70
#2024-02-15|1526.06
#2024-02-16|1534.31
#2024-02-19|1534.08
#2024-02-20|1527.75
#2024-02-21|1531.33
#2024-02-22|1543.26
#2024-02-23|1554.64
#2024-02-26|1542.97
#2024-02-27|1545.96
#2024-02-28|1547.54
#2024-02-29|1557.64
#2024-03-01|1567.50
#2024-03-04|1584.35
#2024-03-05|1578.09
#2024-03-06|1591.54
#2024-03-07|1611.90
#2024-03-08|1607.61
#2024-03-11|1622.59
#2024-03-12|1618.61
#2024-03-13|1644.26
#2024-03-14|1630.42
#2024-03-15|1637.05
#2024-03-18|1637.02
#2024-03-19|1632.15
#2024-03-20|1653.54
#2024-03-21|1658.29
#2024-03-22|1646.09
#2024-03-25|1645.80
#2024-03-26|1642.15
#2024-03-27|1671.75
#2024-03-28|1683.17
#2024-03-29|1683.17
#2024-04-01|1688.03
#2024-04-02|1685.99
#2024-04-03|1702.98
#2024-04-04|1688.03
#2024-04-05|1706.39
#2024-04-08|1700.90
#2024-04-09|1710.84
#2024-04-10|1688.92
#2024-04-11|1683.13
#2024-04-12|1657.81
#2024-04-15|1648.34
#2024-04-16|1636.50
#2024-04-17|1641.10
#2024-04-18|1645.62
#2024-04-19|1647.32
#2024-04-22|1637.08
#2024-04-23|1626.17
#2024-04-24|1627.27
#2024-04-25|1645.34
#2024-04-26|1655.79
#2024-04-29|1671.85
#2024-04-30|1636.65
#2024-05-01|1636.65
#2024-05-02|1623.89
#2024-05-03|1640.02
#2024-05-06|1653.63
#2024-05-07|1671.24
#2024-05-08|1665.90
#2024-05-09|1689.41
#2024-05-10|1691.31
#2024-05-13|1688.97
#2024-05-14|1698.08
#2024-05-15|1699.29
#2024-05-16|1693.59
#2024-05-17|1715.68
#2024-05-20|1721.40
#2024-05-21|1722.61
#2024-05-22|1696.19
#2024-05-23|1681.02
#2024-05-24|1693.72
#2024-05-27|1698.19
#2024-05-28|1697.71
#2024-05-29|1668.72
#2024-05-30|1680.56
#2024-05-31|1696.53
#2024-06-03|1687.08
#2024-06-04|1652.20
#2024-06-05|1666.71
#2024-06-06|1678.90
#2024-06-07|1654.75
#2024-06-10|1657.42
#2024-06-11|1649.98
#2024-06-12|1652.87
#2024-06-13|1643.29
#2024-06-14|1630.12
#2024-06-17|1636.74
#2024-06-18|1642.91
#2024-06-19|1643.31
#2024-06-20|1655.18
#2024-06-21|1651.70
#2024-06-24|1664.00
#2024-06-25|1642.97
#2024-06-26|1645.28
#2024-06-27|1641.67
#2024-06-28|1637.23
#2024-07-01|1616.65
#2024-07-02|1621.16
#2024-07-03|1647.13
#2024-07-04|1647.80
#2024-07-05|1650.88
#2024-07-08|1651.63
#2024-07-09|1638.47
#2024-07-10|1662.34
#2024-07-11|1683.86
#2024-07-12|1700.83
#2024-07-15|1695.94
#2024-07-16|1726.41
#2024-07-17|1721.18
#2024-07-18|1696.77
#2024-07-19|1684.00
#2024-07-22|1684.80
#2024-07-23|1684.21
#2024-07-24|1669.17
#2024-07-25|1668.12
#2024-07-26|1689.76
#2024-07-29|1691.91
#2024-07-30|1686.78
#2024-07-31|1709.62
#2024-08-01|1697.09
#2024-08-02|1662.85
#2024-08-05|1634.29
#2024-08-06|1635.46
#2024-08-07|1609.79
#2024-08-08|1637.31
#2024-08-09|1640.15
#2024-08-12|1646.52
#2024-08-13|1661.33
#2024-08-14|1656.54
#2024-08-15|1679.62
#2024-08-16|1688.13
#2024-08-19|1699.38
#2024-08-20|1695.46
#2024-08-21|1715.06
#2024-08-22|1703.03
#2024-08-23|1727.24
#2024-08-26|1737.13
#2024-08-27|1737.99
#2024-08-28|1722.58
#2024-08-29|1732.08
#2024-08-30|1743.59
#2024-09-02|1743.13
#2024-09-03|1691.88
#2024-09-04|1682.95
#2024-09-05|1672.88
#2024-09-06|1646.41
#2024-09-09|1665.73
#2024-09-10|1668.28
#2024-09-11|1675.66
#2024-09-12|1701.96
#2024-09-13|1719.61
#2024-09-16|1726.95
#2024-09-17|1728.90
#2024-09-18|1720.21
#2024-09-19|1746.98
#2024-09-20|1742.48
#2024-09-23|1755.52
#2024-09-24|1784.77
#2024-09-25|1777.35
#2024-09-26|1808.25
#2024-09-27|1793.98
#2024-09-30|1779.65
#2024-10-01|1783.02
#2024-10-02|1783.35
#2024-10-03|1758.79
#2024-10-04|1763.85
#2024-10-07|1762.93
#2024-10-08|1752.36
#2024-10-09|1762.49
#2024-10-10|1771.25
#2024-10-11|1788.04
#2024-10-14|1792.38
#2024-10-15|1791.90
#2024-10-16|1804.65
#2024-10-17|1812.42
#2024-10-18|1831.29
#2024-10-21|1820.94
#2024-10-22|1825.06
#2024-10-23|1808.49
#2024-10-24|1780.26
#2024-10-25|1769.48
#2024-10-28|1782.15
#2024-10-29|1779.99
#2024-10-30|1769.45
#2024-10-31|1732.80
#2024-11-01|1735.88
#2024-11-04|1739.65
#2024-11-05|1742.13
#2024-11-06|1760.91
#2024-11-07|1775.47
#2024-11-08|1754.74
#2024-11-11|1728.03
#2024-11-12|1701.72
#2024-11-13|1694.48
#2024-11-14|1687.52
#2024-11-15|1676.87
#2024-11-18|1699.20
#2024-11-19|1706.11
#2024-11-20|1714.76
#2024-11-21|1732.43
#2024-11-22|1739.11
#2024-11-25|1735.73
#2024-11-26|1731.79
#2024-11-27|1731.61
#2024-11-28|1733.32
#2024-11-29|1741.47
#2024-12-02|1733.33
#2024-12-03|1741.30
#2024-12-04|1727.42
#2024-12-05|1707.31
#2024-12-06|1697.96
#2024-12-09|1706.76
#2024-12-10|1693.67
#2024-12-11|1697.63
#2024-12-12|1675.71
#2024-12-13|1654.15
#2024-12-16|1632.72
#2024-12-17|1622.45
#2024-12-18|1569.90
#2024-12-19|1554.17
#2024-12-20|1572.98
#2024-12-23|1573.35
#2024-12-24|1582.65
#2024-12-25|1582.65
#2024-12-26|1579.00
#2024-12-27|1570.00
#2024-12-30|1548.05
#2024-12-31|1555.84
#2025-01-01|1555.84
#2025-01-02|1556.47
#2025-01-03|1559.44
#2025-01-06|1564.55
#2025-01-07|1572.16
#2025-01-08|1583.75
#2025-01-09|1588.83
#2025-01-10|1575.67
#2025-01-13|1597.12
#2025-01-14|1618.01
#2025-01-15|1630.93
#2025-01-16|1636.88
#2025-01-17|1650.97
#2025-01-20|1657.14
#2025-01-21|1668.07
#2025-01-22|1658.08
#2025-01-23|1662.17
#2025-01-24|1662.55
#2025-01-27|1654.94
#2025-01-28|1651.95
#2025-01-29|1656.61
#2025-01-30|1687.79
#2025-01-31|1673.78
#2025-02-03|1681.79
#2025-02-04|1691.43
#2025-02-05|1700.88
#2025-02-06|1705.07
#2025-02-07|1687.84
#2025-02-10|1711.67
#2025-02-11|1707.87
#2025-02-12|1710.23
#2025-02-13|1732.20
#2025-02-14|1718.14
#2025-02-17|1717.55
#2025-02-18|1741.93
#2025-02-19|1732.33
#2025-02-20|1735.40
#2025-02-21|1697.34
#2025-02-24|1697.82
#2025-02-25|1705.44
#2025-02-26|1705.50
#2025-02-27|1688.77
#2025-02-28|1706.05
#2025-03-03|1678.36
#2025-03-04|1661.55
#2025-03-05|1708.44
#2025-03-06|1703.77
#2025-03-07|1712.85
#2025-03-10|1672.39
#2025-03-11|1671.65
#2025-03-12|1669.76
#2025-03-13|1681.30
#2025-03-14|1702.01
#2025-03-17|1724.65
#2025-03-18|1725.58
#2025-03-19|1732.89
#2025-03-20|1723.78
#2025-03-21|1708.15
#2025-03-24|1723.99
#2025-03-25|1730.24
#2025-03-26|1726.15
#2025-03-27|1732.47
#2025-03-28|1705.09
#2025-03-31|1714.77
#2025-04-01|1719.11
#2025-04-02|1729.78
#2025-04-03|1669.97
#2025-04-04|1555.66
#2025-04-07|1543.95
#2025-04-08|1509.62
#2025-04-09|1631.36
#2025-04-10|1608.18
#2025-04-11|1671.68
#2025-04-14|1686.09
#2025-04-15|1689.09
#2025-04-16|1687.66
#2025-04-17|1687.15
#2025-04-18|1687.15
#2025-04-21|1672.92
#2025-04-22|1694.47
#2025-04-23|1686.63
#2025-04-24|1717.32
#2025-04-25|1704.49
#2025-04-28|1709.01
#2025-04-29|1711.45
#2025-04-30|1714.45
#2025-05-01|1695.87
#2025-05-02|1717.32
#2025-05-05|1716.08
#2025-05-06|1720.98
#2025-05-07|1713.94
#2025-05-08|1711.01
#2025-05-09|1725.62
#2025-05-12|1716.70
#2025-05-13|1712.59
#2025-05-14|1694.23
#2025-05-15|1712.03
#2025-05-16|1722.04
#2025-05-19|1730.85
#2025-05-20|1744.18
#2025-05-21|1739.59
#2025-05-22|1733.13
#2025-05-23|1748.45
#2025-05-26|1750.43
#2025-05-27|1770.42
#2025-05-28|1757.53
#2025-05-29|1757.82
#2025-05-30|1760.88
#2025-06-02|1798.96
#2025-06-03|1808.56
#2025-06-04|1815.27
#2025-06-05|1807.19
#2025-06-06|1799.15
#2025-06-09|1810.25
#2025-06-10|1811.47
#2025-06-11|1802.90
#2025-06-12|1818.86
#2025-06-13|1821.84
#2025-06-16|1829.45
#2025-06-17|1815.19
#2025-06-18|1806.16
#2025-06-19|1800.82
#2025-06-20|1788.61
#2025-06-23|1807.41
#2025-06-24|1810.36
#2025-06-25|1801.27
#2025-06-26|1830.42
#2025-06-27|1811.73
#2025-06-30|1825.08
#2025-07-01|1848.74
#2025-07-02|1871.16
#2025-07-03|1877.11
#2025-07-04|1876.92
#2025-07-07|1866.43
#2025-07-08|1850.94
#2025-07-09|1860.69
#2025-07-10|1869.84
#2025-07-11|1867.50
#2025-07-14|1866.78
#2025-07-15|1834.04
#2025-07-16|1835.00
#2025-07-17|1842.63
#2025-07-18|1848.11
#2025-07-21|1869.15
#2025-07-22|1901.78
#2025-07-23|1897.67
#2025-07-24|1884.68
#2025-07-25|1901.10
#2025-07-28|1871.33
#2025-07-29|1869.36
#2025-07-30|1833.71
#2025-07-31|1821.46
#2025-08-01|1807.97
#2025-08-04|1826.03
#2025-08-05|1866.57
#2025-08-06|1866.08
#2025-08-07|1873.83
#2025-08-08|1884.98
#2025-08-11|1875.56
#2025-08-12|1894.06
#2025-08-13|1910.74
#2025-08-14|1901.43
#2025-08-15|1907.91
#2025-08-18|1899.29
#2025-08-19|1893.68
#2025-08-20|1909.97
#2025-08-21|1921.16
#2025-08-22|1952.98
#2025-08-25|1946.88
#2025-08-26|1961.22
#2025-08-27|1959.24
#2025-08-28|1962.29
#2025-08-29|1973.56
#2025-09-01|1972.76
#2025-09-02|1974.07
#2025-09-03|1973.87
#2025-09-04|1974.42
#2025-09-05|1989.89
#2025-09-08|2001.70
#2025-09-09|1984.66
#2025-09-10|1999.29
#2025-09-11|2027.68
#2025-09-12|2014.41
#2025-09-15|2013.22
#2025-09-16|1996.50
#2025-09-17|2004.72
#2025-09-18|1999.71
#2025-09-19|2035.30
#2025-09-22|2048.91
#2025-09-23|2048.71
#2025-09-24|2012.01
#2025-09-25|2008.88
#2025-09-26|2034.03
#2025-09-29|2045.21
#2025-09-30|2056.47
#2025-10-01|2050.65
#2025-10-02|2057.67
#2025-10-03|2063.49
#2025-10-06|2074.38
#2025-10-07|2060.97
#2025-10-08|2078.89
#2025-10-09|2034.26
#2025-10-10|2008.41
#2025-10-13|2026.03
#2025-10-14|2053.47
#2025-10-15|2069.43
#2025-10-16|2079.67
#2025-10-17|2026.92
#2025-10-20|2066.31
#2025-10-21|1988.70
#2025-10-22|1984.93
#2025-10-23|2009.61
#2025-10-24|2000.43
#2025-10-27|1970.82
#2025-10-28|1972.27
#2025-10-29|1960.40
#2025-10-30|1959.45
#2025-10-31|1938.84
#2025-11-03|1927.17
#2025-11-04|1896.89
#2025-11-05|1925.48
#2025-11-06|1919.77
#2025-11-07|1947.24
#2025-11-10|1993.82
#2025-11-11|2010.88
#2025-11-12|2048.66
#2025-11-13|2021.57
#2025-11-14|2007.79
#2025-11-17|1977.66
#2025-11-18|1980.00
#2025-11-19|1994.58
#2025-11-20|1932.91
#2025-11-21|1960.25
#2025-11-24|2001.91
#2025-11-25|2015.40
#2025-11-26|2062.04
#2025-11-27|2062.50
#2025-11-28|2088.62
#2025-12-01|2086.86
#2025-12-02|2064.83
#2025-12-03|2073.33
#2025-12-04|2075.13
#2025-12-05|2062.22
#2025-12-08|2022.32
#2025-12-09|2038.45
#2025-12-10|2066.75
#2025-12-11|2132.22
#2025-12-12|2131.66
#2025-12-15|2132.10
#2025-12-16|2125.82
#2025-12-17|2138.26
#2025-12-18|2140.64
#2025-12-19|2169.78
#2025-12-22|2211.48
#2025-12-23|2220.84
#2025-12-24|2218.65
#2025-12-25|2218.65
#2025-12-26|2225.45
#2025-12-29|2182.11
#2025-12-30|2188.14
#2025-12-31|2166.47
#2026-01-01|2166.47
#2026-01-02|2192.71
#2026-01-05|2236.74
#2026-01-06|2293.68
#2026-01-07|2272.90
#2026-01-08|2289.90
#2026-01-09|2321.56
#2026-01-12|2355.78
#2026-01-13|2379.63
#2026-01-14|2396.85
#2026-01-15|2406.34
#2026-01-16|2389.79
#2026-01-19|2410.40
#2026-01-20|2428.17
#2026-01-21|2446.03
#2026-01-22|2469.05
#2026-01-23|2504.41
#2026-01-26|2520.72
#2026-01-27|2531.97
#2026-01-28|2559.30
#2026-01-29|2529.27
#2026-01-30|2385.22
#2026-02-02|2393.01
#2026-02-03|2466.29
#2026-02-04|2485.60
#2026-02-05|2378.67
#2026-02-06|2435.29
#2026-02-09|2508.01
#2026-02-10|2535.90
#2026-02-11|2578.04
#2026-02-12|2494.87
#2026-02-13|2553.89
#2026-02-16|2554.25
#2026-02-17|2516.11
#2026-02-18|2560.51
#2026-02-19|2568.17
#2026-02-20|2591.40
#2026-02-23|2634.56
#2026-02-24|2662.14
#2026-02-25|2664.52
#2026-02-26|2681.12
#2026-02-27|2708.17
#2026-03-02|2709.59
#2026-03-03|2587.74
#2026-03-04|2594.96
#2026-03-05|2525.91
#2026-03-06|2496.70
#2026-03-09|2516.33
#2026-03-10|2528.06
#2026-03-11|2522.49
#2026-03-12|2510.87
#2026-03-13|2439.70
#2026-03-16|2453.38
#2026-03-17|2450.96
#2026-03-18|2369.19
#2026-03-19|2295.57
#2026-03-20|2242.51
#2026-03-23|2282.00
#2026-03-24|2315.32
#2026-03-25|2370.54
#2026-03-26|2322.54
#2026-03-27|2350.87
#2026-03-30|2349.84
#2026-03-31|2435.69
#2026-04-01|2490.70
#2026-04-02|2487.97