Table Data - Nasdaq N America Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq N America Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA55LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 342.17 |
| 2001-04-02 | 342.10 |
| 2001-04-03 | 335.60 |
| 2001-04-04 | 344.02 |
| 2001-04-05 | 356.12 |
| 2001-04-06 | 348.82 |
| 2001-04-09 | 354.94 |
| 2001-04-10 | 369.40 |
| 2001-04-11 | 364.09 |
| 2001-04-12 | 365.48 |
| 2001-04-13 | . |
| 2001-04-16 | 367.13 |
| 2001-04-17 | 365.58 |
| 2001-04-18 | 378.42 |
| 2001-04-19 | 374.03 |
| 2001-04-20 | 370.65 |
| 2001-04-23 | 367.98 |
| 2001-04-24 | 368.35 |
| 2001-04-25 | 367.46 |
| 2001-04-26 | 377.45 |
| 2001-04-27 | 377.93 |
| 2001-04-30 | 373.77 |
| 2001-05-01 | 376.51 |
| 2001-05-02 | 379.57 |
| 2001-05-03 | 375.87 |
| 2001-05-04 | 383.20 |
| 2001-05-07 | 378.78 |
| 2001-05-08 | 380.07 |
| 2001-05-09 | 383.92 |
| 2001-05-10 | 389.62 |
| 2001-05-11 | 383.39 |
| 2001-05-14 | 387.58 |
| 2001-05-15 | 390.06 |
| 2001-05-16 | 409.62 |
| 2001-05-17 | 413.46 |
| 2001-05-18 | 410.67 |
| 2001-05-21 | 412.39 |
| 2001-05-22 | 404.48 |
| 2001-05-23 | 397.88 |
| 2001-05-24 | 387.48 |
| 2001-05-25 | 388.23 |
| 2001-05-28 | . |
| 2001-05-29 | 391.98 |
| 2001-05-30 | 384.48 |
| 2001-05-31 | 388.89 |
| 2001-06-01 | 389.47 |
| 2001-06-04 | 393.34 |
| 2001-06-05 | 395.96 |
| 2001-06-06 | 392.81 |
| 2001-06-07 | 394.12 |
| 2001-06-08 | 392.17 |
| 2001-06-11 | 387.88 |
| 2001-06-12 | 384.65 |
| 2001-06-13 | 385.15 |
| 2001-06-14 | 376.63 |
| 2001-06-15 | 373.93 |
| 2001-06-18 | 372.54 |
| 2001-06-19 | 373.72 |
| 2001-06-20 | 376.15 |
| 2001-06-21 | 375.68 |
| 2001-06-22 | 369.24 |
| 2001-06-25 | 363.59 |
| 2001-06-26 | 366.52 |
| 2001-06-27 | 368.97 |
| 2001-06-28 | 371.11 |
| 2001-06-29 | 372.97 |
| 2001-07-02 | 377.73 |
| 2001-07-03 | 374.52 |
| 2001-07-04 | . |
| 2001-07-05 | 375.48 |
| 2001-07-06 | 368.85 |
| 2001-07-09 | 372.88 |
| 2001-07-10 | 370.19 |
| 2001-07-11 | 370.16 |
| 2001-07-12 | 376.94 |
| 2001-07-13 | 377.77 |
| 2001-07-16 | 371.63 |
| 2001-07-17 | 371.81 |
| 2001-07-18 | 378.99 |
| 2001-07-19 | 381.07 |
| 2001-07-20 | 377.52 |
| 2001-07-23 | 370.50 |
| 2001-07-24 | 359.37 |
| 2001-07-25 | 368.05 |
| 2001-07-26 | 369.84 |
| 2001-07-27 | 365.14 |
| 2001-07-30 | 364.97 |
| 2001-07-31 | 372.23 |
| 2001-08-01 | 369.13 |
| 2001-08-02 | 371.78 |
| 2001-08-03 | 371.73 |
| 2001-08-06 | 369.29 |
| 2001-08-07 | 367.16 |
| 2001-08-08 | 361.33 |
| 2001-08-09 | 360.73 |
| 2001-08-10 | 366.44 |
| 2001-08-13 | 367.63 |
| 2001-08-14 | 368.23 |
| 2001-08-15 | 366.99 |
| 2001-08-16 | 365.18 |
| 2001-08-17 | 365.45 |
| 2001-08-20 | 365.91 |
| 2001-08-21 | 367.04 |
| 2001-08-22 | 368.39 |
| 2001-08-23 | 369.41 |
| 2001-08-24 | 378.02 |
| 2001-08-27 | 377.57 |
| 2001-08-28 | 372.61 |
| 2001-08-29 | 369.46 |
| 2001-08-30 | 365.50 |
| 2001-08-31 | 369.04 |
| 2001-09-03 | . |
| 2001-09-04 | 373.40 |
| 2001-09-05 | 371.50 |
| 2001-09-06 | 366.38 |
| 2001-09-07 | 355.62 |
| 2001-09-10 | 348.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.84 |
| 2001-09-18 | 320.60 |
| 2001-09-19 | 316.75 |
| 2001-09-20 | 305.46 |
| 2001-09-21 | 300.95 |
| 2001-09-24 | 317.28 |
| 2001-09-25 | 317.97 |
| 2001-09-26 | 316.18 |
| 2001-09-27 | 321.82 |
| 2001-09-28 | 331.89 |
| 2001-10-01 | 330.51 |
| 2001-10-02 | 333.55 |
| 2001-10-03 | 335.58 |
| 2001-10-04 | 332.06 |
| 2001-10-05 | 336.15 |
| 2001-10-08 | 329.02 |
| 2001-10-09 | 332.52 |
| 2001-10-10 | 340.53 |
| 2001-10-11 | 352.89 |
| 2001-10-12 | 349.97 |
| 2001-10-15 | 346.95 |
| 2001-10-16 | 350.23 |
| 2001-10-17 | 344.93 |
| 2001-10-18 | 343.04 |
| 2001-10-19 | 340.95 |
| 2001-10-22 | 349.86 |
| 2001-10-23 | 351.13 |
| 2001-10-24 | 349.78 |
| 2001-10-25 | 350.18 |
| 2001-10-26 | 353.93 |
| 2001-10-29 | 348.26 |
| 2001-10-30 | 343.37 |
| 2001-10-31 | 339.66 |
| 2001-11-01 | 346.95 |
| 2001-11-02 | 352.18 |
| 2001-11-05 | 352.67 |
| 2001-11-06 | 358.59 |
| 2001-11-07 | 360.16 |
| 2001-11-08 | 359.17 |
| 2001-11-09 | 360.07 |
| 2001-11-12 | 355.86 |
| 2001-11-13 | 365.06 |
| 2001-11-14 | 370.61 |
| 2001-11-15 | 374.72 |
| 2001-11-16 | 373.47 |
| 2001-11-19 | 379.78 |
| 2001-11-20 | 378.82 |
| 2001-11-21 | 375.32 |
| 2001-11-22 | . |
| 2001-11-23 | 381.28 |
| 2001-11-26 | 377.72 |
| 2001-11-27 | 377.87 |
| 2001-11-28 | 374.69 |
| 2001-11-29 | 374.01 |
| 2001-11-30 | 378.76 |
| 2001-12-03 | 373.68 |
| 2001-12-04 | 376.76 |
| 2001-12-05 | 388.98 |
| 2001-12-06 | 386.92 |
| 2001-12-07 | 379.90 |
| 2001-12-10 | 373.64 |
| 2001-12-11 | 376.42 |
| 2001-12-12 | 372.84 |
| 2001-12-13 | 364.00 |
| 2001-12-14 | 365.05 |
| 2001-12-17 | 368.29 |
| 2001-12-18 | 379.82 |
| 2001-12-19 | 372.27 |
| 2001-12-20 | 370.38 |
| 2001-12-21 | 364.26 |
| 2001-12-24 | 366.55 |
| 2001-12-25 | . |
| 2001-12-26 | 366.72 |
| 2001-12-27 | 368.18 |
| 2001-12-28 | 369.88 |
| 2001-12-31 | 368.86 |
| 2002-01-01 | . |
| 2002-01-02 | 369.75 |
| 2002-01-03 | 375.99 |
| 2002-01-04 | 385.49 |
| 2002-01-07 | 384.82 |
| 2002-01-08 | 378.57 |
| 2002-01-09 | 376.82 |
| 2002-01-10 | 367.60 |
| 2002-01-11 | 364.64 |
| 2002-01-14 | 352.94 |
| 2002-01-15 | 351.64 |
| 2002-01-16 | 342.00 |
| 2002-01-17 | 344.13 |
| 2002-01-18 | 343.85 |
| 2002-01-21 | . |
| 2002-01-22 | 344.67 |
| 2002-01-23 | 350.18 |
| 2002-01-24 | 359.87 |
| 2002-01-25 | 367.23 |
| 2002-01-28 | 365.93 |
| 2002-01-29 | 360.99 |
| 2002-01-30 | 364.76 |
| 2002-01-31 | 373.98 |
| 2002-02-01 | 371.29 |
| 2002-02-04 | 366.91 |
| 2002-02-05 | 363.20 |
| 2002-02-06 | 363.66 |
| 2002-02-07 | 363.94 |
| 2002-02-08 | 371.17 |
| 2002-02-11 | 381.62 |
| 2002-02-12 | 379.20 |
| 2002-02-13 | 381.76 |
| 2002-02-14 | 380.24 |
| 2002-02-15 | 384.62 |
| 2002-02-18 | . |
| 2002-02-19 | 378.33 |
| 2002-02-20 | 383.45 |
| 2002-02-21 | 386.05 |
| 2002-02-22 | 390.26 |
| 2002-02-25 | 391.62 |
| 2002-02-26 | 392.67 |
| 2002-02-27 | 393.92 |
| 2002-02-28 | 393.47 |
| 2002-03-01 | 398.91 |
| 2002-03-04 | 410.56 |
| 2002-03-05 | 399.24 |
| 2002-03-06 | 406.05 |
| 2002-03-07 | 404.14 |
| 2002-03-08 | 400.04 |
| 2002-03-11 | 402.22 |
| 2002-03-12 | 402.81 |
| 2002-03-13 | 397.84 |
| 2002-03-14 | 402.35 |
| 2002-03-15 | 406.96 |
| 2002-03-18 | 407.62 |
| 2002-03-19 | 412.14 |
| 2002-03-20 | 410.78 |
| 2002-03-21 | 403.49 |
| 2002-03-22 | 399.84 |
| 2002-03-25 | 395.21 |
| 2002-03-26 | 402.03 |
| 2002-03-27 | 409.17 |
| 2002-03-28 | 405.40 |
| 2002-03-29 | . |
| 2002-04-01 | 403.66 |
| 2002-04-02 | 402.59 |
| 2002-04-03 | 395.99 |
| 2002-04-04 | 391.51 |
| 2002-04-05 | 397.90 |
| 2002-04-08 | 397.33 |
| 2002-04-09 | 397.60 |
| 2002-04-10 | 406.48 |
| 2002-04-11 | 401.95 |
| 2002-04-12 | 400.83 |
| 2002-04-15 | 396.96 |
| 2002-04-16 | 404.63 |
| 2002-04-17 | 404.85 |
| 2002-04-18 | 400.28 |
| 2002-04-19 | 401.81 |
| 2002-04-22 | 391.34 |
| 2002-04-23 | 386.96 |
| 2002-04-24 | 384.98 |
| 2002-04-25 | 383.57 |
| 2002-04-26 | 384.93 |
| 2002-04-29 | 377.79 |
| 2002-04-30 | 385.64 |
| 2002-05-01 | 387.23 |
| 2002-05-02 | 394.70 |
| 2002-05-03 | 395.39 |
| 2002-05-06 | 392.67 |
| 2002-05-07 | 396.79 |
| 2002-05-08 | 400.98 |
| 2002-05-09 | 402.43 |
| 2002-05-10 | 400.34 |
| 2002-05-13 | 403.59 |
| 2002-05-14 | 409.90 |
| 2002-05-15 | 409.82 |
| 2002-05-16 | 408.14 |
| 2002-05-17 | 410.18 |
| 2002-05-20 | 406.63 |
| 2002-05-21 | 407.28 |
| 2002-05-22 | 409.68 |
| 2002-05-23 | 414.49 |
| 2002-05-24 | 410.38 |
| 2002-05-27 | . |
| 2002-05-28 | 407.49 |
| 2002-05-29 | 403.60 |
| 2002-05-30 | 400.56 |
| 2002-05-31 | 403.78 |
| 2002-06-03 | 395.82 |
| 2002-06-04 | 393.67 |
| 2002-06-05 | 398.04 |
| 2002-06-06 | 391.48 |
| 2002-06-07 | 392.35 |
| 2002-06-10 | 393.68 |
| 2002-06-11 | 388.62 |
| 2002-06-12 | 392.45 |
| 2002-06-13 | 386.50 |
| 2002-06-14 | 384.19 |
| 2002-06-17 | 392.24 |
| 2002-06-18 | 393.93 |
| 2002-06-19 | 390.98 |
| 2002-06-20 | 391.77 |
| 2002-06-21 | 385.55 |
| 2002-06-24 | 387.68 |
| 2002-06-25 | 388.98 |
| 2002-06-26 | 386.11 |
| 2002-06-27 | 391.81 |
| 2002-06-28 | 396.57 |
| 2002-07-01 | 395.52 |
| 2002-07-02 | 385.79 |
| 2002-07-03 | 384.22 |
| 2002-07-04 | . |
| 2002-07-05 | 394.05 |
| 2002-07-08 | 393.34 |
| 2002-07-09 | 388.60 |
| 2002-07-10 | 378.12 |
| 2002-07-11 | 372.59 |
| 2002-07-12 | 371.01 |
| 2002-07-15 | 362.21 |
| 2002-07-16 | 356.64 |
| 2002-07-17 | 358.70 |
| 2002-07-18 | 352.29 |
| 2002-07-19 | 337.69 |
| 2002-07-22 | 322.75 |
| 2002-07-23 | 316.36 |
| 2002-07-24 | 337.11 |
| 2002-07-25 | 343.11 |
| 2002-07-26 | 343.75 |
| 2002-07-29 | 362.06 |
| 2002-07-30 | 350.29 |
| 2002-07-31 | 352.71 |
| 2002-08-01 | 351.05 |
| 2002-08-02 | 336.36 |
| 2002-08-05 | 327.30 |
| 2002-08-06 | 337.94 |
| 2002-08-07 | 345.76 |
| 2002-08-08 | 353.08 |
| 2002-08-09 | 357.87 |
| 2002-08-12 | 355.30 |
| 2002-08-13 | 351.04 |
| 2002-08-14 | 356.13 |
| 2002-08-15 | 355.36 |
| 2002-08-16 | 349.08 |
| 2002-08-19 | 355.63 |
| 2002-08-20 | 350.23 |
| 2002-08-21 | 353.29 |
| 2002-08-22 | 358.56 |
| 2002-08-23 | 352.41 |
| 2002-08-26 | 357.43 |
| 2002-08-27 | 357.97 |
| 2002-08-28 | 347.72 |
| 2002-08-29 | 348.57 |
| 2002-08-30 | 352.01 |
| 2002-09-02 | . |
| 2002-09-03 | 341.34 |
| 2002-09-04 | 343.24 |
| 2002-09-05 | 333.59 |
| 2002-09-06 | 341.31 |
| 2002-09-09 | 344.54 |
| 2002-09-10 | 347.90 |
| 2002-09-11 | 349.97 |
| 2002-09-12 | 344.12 |
| 2002-09-13 | 341.53 |
| 2002-09-16 | 340.07 |
| 2002-09-17 | 334.10 |
| 2002-09-18 | 332.16 |
| 2002-09-19 | 325.43 |
| 2002-09-20 | 331.57 |
| 2002-09-23 | 324.31 |
| 2002-09-24 | 312.92 |
| 2002-09-25 | 320.51 |
| 2002-09-26 | 323.06 |
| 2002-09-27 | 313.65 |
| 2002-09-30 | 310.22 |
| 2002-10-01 | 328.16 |
| 2002-10-02 | 312.85 |
| 2002-10-03 | 312.27 |
| 2002-10-04 | 308.01 |
| 2002-10-07 | 300.69 |
| 2002-10-08 | 304.46 |
| 2002-10-09 | 292.55 |
| 2002-10-10 | 304.48 |
| 2002-10-11 | 317.25 |
| 2002-10-14 | 316.35 |
| 2002-10-15 | 331.28 |
| 2002-10-16 | 323.60 |
| 2002-10-17 | 333.43 |
| 2002-10-18 | 331.74 |
| 2002-10-21 | 341.23 |
| 2002-10-22 | 335.16 |
| 2002-10-23 | 332.75 |
| 2002-10-24 | 324.19 |
| 2002-10-25 | 332.46 |
| 2002-10-28 | 328.36 |
| 2002-10-29 | 325.70 |
| 2002-10-30 | 327.91 |
| 2002-10-31 | 326.36 |
| 2002-11-01 | 333.48 |
| 2002-11-04 | 332.87 |
| 2002-11-05 | 335.23 |
| 2002-11-06 | 343.79 |
| 2002-11-07 | 336.93 |
| 2002-11-08 | 332.34 |
| 2002-11-11 | 322.82 |
| 2002-11-12 | 328.07 |
| 2002-11-13 | 326.60 |
| 2002-11-14 | 336.02 |
| 2002-11-15 | 337.71 |
| 2002-11-18 | 333.98 |
| 2002-11-19 | 334.34 |
| 2002-11-20 | 337.35 |
| 2002-11-21 | 349.03 |
| 2002-11-22 | 343.89 |
| 2002-11-25 | 347.49 |
| 2002-11-26 | 343.45 |
| 2002-11-27 | 354.91 |
| 2002-11-28 | . |
| 2002-11-29 | 358.92 |
| 2002-12-02 | 353.61 |
| 2002-12-03 | 351.13 |
| 2002-12-04 | 348.92 |
| 2002-12-05 | 345.20 |
| 2002-12-06 | 348.93 |
| 2002-12-09 | 340.86 |
| 2002-12-10 | 343.06 |
| 2002-12-11 | 346.71 |
| 2002-12-12 | 343.92 |
| 2002-12-13 | 341.28 |
| 2002-12-16 | 353.23 |
| 2002-12-17 | 349.55 |
| 2002-12-18 | 345.36 |
| 2002-12-19 | 341.43 |
| 2002-12-20 | 346.94 |
| 2002-12-23 | 346.76 |
| 2002-12-24 | 345.14 |
| 2002-12-25 | . |
| 2002-12-26 | 346.38 |
| 2002-12-27 | 341.71 |
| 2002-12-30 | 343.69 |
| 2002-12-31 | 344.81 |
| 2003-01-01 | . |
| 2003-01-02 | 352.47 |
| 2003-01-03 | 352.55 |
| 2003-01-06 | 358.70 |
| 2003-01-07 | 356.77 |
| 2003-01-08 | 348.33 |
| 2003-01-09 | 353.62 |
| 2003-01-10 | 355.57 |
| 2003-01-13 | 354.94 |
| 2003-01-14 | 355.52 |
| 2003-01-15 | 349.55 |
| 2003-01-16 | 352.73 |
| 2003-01-17 | 349.41 |
| 2003-01-20 | . |
| 2003-01-21 | 343.48 |
| 2003-01-22 | 339.69 |
| 2003-01-23 | 344.86 |
| 2003-01-24 | 337.08 |
| 2003-01-27 | 327.83 |
| 2003-01-28 | 330.49 |
| 2003-01-29 | 331.34 |
| 2003-01-30 | 324.35 |
| 2003-01-31 | 329.21 |
| 2003-02-03 | 329.74 |
| 2003-02-04 | 328.67 |
| 2003-02-05 | 327.87 |
| 2003-02-06 | 324.46 |
| 2003-02-07 | 323.39 |
| 2003-02-10 | 324.46 |
| 2003-02-11 | 322.03 |
| 2003-02-12 | 319.47 |
| 2003-02-13 | 322.36 |
| 2003-02-14 | 322.23 |
| 2003-02-17 | . |
| 2003-02-18 | 328.44 |
| 2003-02-19 | 324.65 |
| 2003-02-20 | 321.83 |
| 2003-02-21 | 326.87 |
| 2003-02-24 | 319.69 |
| 2003-02-25 | 318.32 |
| 2003-02-26 | 319.89 |
| 2003-02-27 | 321.40 |
| 2003-02-28 | 322.11 |
| 2003-03-03 | 319.84 |
| 2003-03-04 | 313.26 |
| 2003-03-05 | 314.28 |
| 2003-03-06 | 308.29 |
| 2003-03-07 | 311.18 |
| 2003-03-10 | 305.07 |
| 2003-03-11 | 303.02 |
| 2003-03-12 | 303.71 |
| 2003-03-13 | 315.77 |
| 2003-03-14 | 318.21 |
| 2003-03-17 | 327.62 |
| 2003-03-18 | 334.53 |
| 2003-03-19 | 334.10 |
| 2003-03-20 | 333.22 |
| 2003-03-21 | 344.41 |
| 2003-03-24 | 331.92 |
| 2003-03-25 | 333.83 |
| 2003-03-26 | 332.11 |
| 2003-03-27 | 327.58 |
| 2003-03-28 | 329.52 |
| 2003-03-31 | 323.98 |
| 2003-04-01 | 326.09 |
| 2003-04-02 | 333.01 |
| 2003-04-03 | 329.96 |
| 2003-04-04 | 332.09 |
| 2003-04-07 | 335.11 |
| 2003-04-08 | 331.95 |
| 2003-04-09 | 327.34 |
| 2003-04-10 | 328.94 |
| 2003-04-11 | 327.98 |
| 2003-04-14 | 333.52 |
| 2003-04-15 | 337.87 |
| 2003-04-16 | 333.78 |
| 2003-04-17 | 337.14 |
| 2003-04-18 | . |
| 2003-04-21 | 338.22 |
| 2003-04-22 | 343.63 |
| 2003-04-23 | 346.76 |
| 2003-04-24 | 343.39 |
| 2003-04-25 | 338.39 |
| 2003-04-28 | 344.33 |
| 2003-04-29 | 346.27 |
| 2003-04-30 | 348.83 |
| 2003-05-01 | 346.69 |
| 2003-05-02 | 351.17 |
| 2003-05-05 | 351.45 |
| 2003-05-06 | 353.30 |
| 2003-05-07 | 350.44 |
| 2003-05-08 | 348.02 |
| 2003-05-09 | 354.09 |
| 2003-05-12 | 358.93 |
| 2003-05-13 | 356.53 |
| 2003-05-14 | 355.07 |
| 2003-05-15 | 356.43 |
| 2003-05-16 | 355.51 |
| 2003-05-19 | 348.51 |
| 2003-05-20 | 349.57 |
| 2003-05-21 | 351.13 |
| 2003-05-22 | 353.10 |
| 2003-05-23 | 353.51 |
| 2003-05-26 | . |
| 2003-05-27 | 359.94 |
| 2003-05-28 | 357.59 |
| 2003-05-29 | 355.37 |
| 2003-05-30 | 361.09 |
| 2003-06-02 | 365.24 |
| 2003-06-03 | 364.71 |
| 2003-06-04 | 371.53 |
| 2003-06-05 | 372.51 |
| 2003-06-06 | 370.94 |
| 2003-06-09 | 366.65 |
| 2003-06-10 | 368.48 |
| 2003-06-11 | 371.80 |
| 2003-06-12 | 373.85 |
| 2003-06-13 | 370.00 |
| 2003-06-16 | 376.61 |
| 2003-06-17 | 378.46 |
| 2003-06-18 | 375.89 |
| 2003-06-19 | 373.40 |
| 2003-06-20 | 372.15 |
| 2003-06-23 | 363.97 |
| 2003-06-24 | 363.83 |
| 2003-06-25 | 362.15 |
| 2003-06-26 | 366.22 |
| 2003-06-27 | 362.69 |
| 2003-06-30 | 363.56 |
| 2003-07-01 | 363.78 |
| 2003-07-02 | 367.64 |
| 2003-07-03 | 364.43 |
| 2003-07-04 | . |
| 2003-07-07 | 369.07 |
| 2003-07-08 | 367.57 |
| 2003-07-09 | 366.25 |
| 2003-07-10 | 361.11 |
| 2003-07-11 | 363.34 |
| 2003-07-14 | 365.54 |
| 2003-07-15 | 362.55 |
| 2003-07-16 | 360.55 |
| 2003-07-17 | 361.25 |
| 2003-07-18 | 367.96 |
| 2003-07-21 | 367.29 |
| 2003-07-22 | 373.61 |
| 2003-07-23 | 375.75 |
| 2003-07-24 | 379.86 |
| 2003-07-25 | 388.33 |
| 2003-07-28 | 388.27 |
| 2003-07-29 | 386.70 |
| 2003-07-30 | 385.31 |
| 2003-07-31 | 389.50 |
| 2003-08-01 | 385.97 |
| 2003-08-04 | 386.30 |
| 2003-08-05 | 381.12 |
| 2003-08-06 | 380.69 |
| 2003-08-07 | 381.08 |
| 2003-08-08 | 385.60 |
| 2003-08-11 | 388.19 |
| 2003-08-12 | 388.93 |
| 2003-08-13 | 388.61 |
| 2003-08-14 | 394.27 |
| 2003-08-15 | 393.39 |
| 2003-08-18 | 397.51 |
| 2003-08-19 | 400.99 |
| 2003-08-20 | 402.24 |
| 2003-08-21 | 403.46 |
| 2003-08-22 | 398.21 |
| 2003-08-25 | 395.89 |
| 2003-08-26 | 396.04 |
| 2003-08-27 | 398.25 |
| 2003-08-28 | 402.16 |
| 2003-08-29 | 403.60 |
| 2003-09-01 | . |
| 2003-09-02 | 406.42 |
| 2003-09-03 | 405.70 |
| 2003-09-04 | 403.88 |
| 2003-09-05 | 401.91 |
| 2003-09-08 | 405.01 |
| 2003-09-09 | 404.81 |
| 2003-09-10 | 397.25 |
| 2003-09-11 | 398.65 |
| 2003-09-12 | 403.75 |
| 2003-09-15 | 400.67 |
| 2003-09-16 | 403.14 |
| 2003-09-17 | 398.42 |
| 2003-09-18 | 400.67 |
| 2003-09-19 | 402.09 |
| 2003-09-22 | 396.02 |
| 2003-09-23 | 397.56 |
| 2003-09-24 | 391.36 |
| 2003-09-25 | 385.83 |
| 2003-09-26 | 383.54 |
| 2003-09-29 | 388.76 |
| 2003-09-30 | 384.44 |
| 2003-10-01 | 390.27 |
| 2003-10-02 | 392.78 |
| 2003-10-03 | 395.75 |
| 2003-10-06 | 396.84 |
| 2003-10-07 | 398.79 |
| 2003-10-08 | 401.20 |
| 2003-10-09 | 402.21 |
| 2003-10-10 | 400.97 |
| 2003-10-13 | 405.26 |
| 2003-10-14 | 406.88 |
| 2003-10-15 | 406.48 |
| 2003-10-16 | 409.35 |
| 2003-10-17 | 405.08 |
| 2003-10-20 | 406.92 |
| 2003-10-21 | 408.25 |
| 2003-10-22 | 400.64 |
| 2003-10-23 | 403.23 |
| 2003-10-24 | 402.09 |
| 2003-10-27 | 404.51 |
| 2003-10-28 | 407.94 |
| 2003-10-29 | 413.19 |
| 2003-10-30 | 419.49 |
| 2003-10-31 | 418.68 |
| 2003-11-03 | 419.09 |
| 2003-11-04 | 418.65 |
| 2003-11-05 | 417.78 |
| 2003-11-06 | 418.33 |
| 2003-11-07 | 420.54 |
| 2003-11-10 | 416.11 |
| 2003-11-11 | 414.89 |
| 2003-11-12 | 421.64 |
| 2003-11-13 | 421.42 |
| 2003-11-14 | 419.90 |
| 2003-11-17 | 417.24 |
| 2003-11-18 | 416.64 |
| 2003-11-19 | 417.97 |
| 2003-11-20 | 414.35 |
| 2003-11-21 | 414.71 |
| 2003-11-24 | 419.02 |
| 2003-11-25 | 425.22 |
| 2003-11-26 | 430.96 |
| 2003-11-27 | . |
| 2003-11-28 | 431.54 |
| 2003-12-01 | 443.88 |
| 2003-12-02 | 443.23 |
| 2003-12-03 | 446.31 |
| 2003-12-04 | 449.87 |
| 2003-12-05 | 446.60 |
| 2003-12-08 | 452.92 |
| 2003-12-09 | 452.92 |
| 2003-12-10 | 446.29 |
| 2003-12-11 | 450.80 |
| 2003-12-12 | 454.56 |
| 2003-12-15 | 453.69 |
| 2003-12-16 | 453.77 |
| 2003-12-17 | 456.02 |
| 2003-12-18 | 461.18 |
| 2003-12-19 | 460.20 |
| 2003-12-22 | 465.15 |
| 2003-12-23 | 466.00 |
| 2003-12-24 | 464.90 |
| 2003-12-25 | . |
| 2003-12-26 | 468.44 |
| 2003-12-29 | 477.30 |
| 2003-12-30 | 473.32 |
| 2003-12-31 | 474.41 |
| 2004-01-01 | . |
| 2004-01-02 | 472.66 |
| 2004-01-05 | 481.43 |
| 2004-01-06 | 477.14 |
| 2004-01-07 | 474.30 |
| 2004-01-08 | 479.40 |
| 2004-01-09 | 470.72 |
| 2004-01-12 | 469.23 |
| 2004-01-13 | 464.88 |
| 2004-01-14 | 465.31 |
| 2004-01-15 | 460.61 |
| 2004-01-16 | 461.77 |
| 2004-01-19 | . |
| 2004-01-20 | 464.04 |
| 2004-01-21 | 464.33 |
| 2004-01-22 | 458.68 |
| 2004-01-23 | 450.37 |
| 2004-01-26 | 452.86 |
| 2004-01-27 | 453.62 |
| 2004-01-28 | 448.79 |
| 2004-01-29 | 446.30 |
| 2004-01-30 | 452.04 |
| 2004-02-02 | 449.77 |
| 2004-02-03 | 447.40 |
| 2004-02-04 | 445.08 |
| 2004-02-05 | 450.88 |
| 2004-02-06 | 459.55 |
| 2004-02-09 | 460.62 |
| 2004-02-10 | 462.73 |
| 2004-02-11 | 473.27 |
| 2004-02-12 | 471.92 |
| 2004-02-13 | 468.47 |
| 2004-02-16 | . |
| 2004-02-17 | 473.70 |
| 2004-02-18 | 471.23 |
| 2004-02-19 | 473.16 |
| 2004-02-20 | 467.97 |
| 2004-02-23 | 468.92 |
| 2004-02-24 | 470.75 |
| 2004-02-25 | 471.81 |
| 2004-02-26 | 471.55 |
| 2004-02-27 | 473.35 |
| 2004-03-01 | 481.04 |
| 2004-03-02 | 474.58 |
| 2004-03-03 | 472.47 |
| 2004-03-04 | 474.22 |
| 2004-03-05 | 475.87 |
| 2004-03-08 | 471.38 |
| 2004-03-09 | 464.08 |
| 2004-03-10 | 451.23 |
| 2004-03-11 | 448.45 |
| 2004-03-12 | 454.30 |
| 2004-03-15 | 443.82 |
| 2004-03-16 | 447.75 |
| 2004-03-17 | 453.73 |
| 2004-03-18 | 453.95 |
| 2004-03-19 | 454.60 |
| 2004-03-22 | 445.77 |
| 2004-03-23 | 447.21 |
| 2004-03-24 | 444.41 |
| 2004-03-25 | 455.64 |
| 2004-03-26 | 456.56 |
| 2004-03-29 | 463.56 |
| 2004-03-30 | 466.54 |
| 2004-03-31 | 465.64 |
| 2004-04-01 | 467.83 |
| 2004-04-02 | 475.55 |
| 2004-04-05 | 474.85 |
| 2004-04-06 | 477.74 |
| 2004-04-07 | 470.69 |
| 2004-04-08 | 467.69 |
| 2004-04-09 | . |
| 2004-04-12 | 472.73 |
| 2004-04-13 | 462.18 |
| 2004-04-14 | 461.70 |
| 2004-04-15 | 463.95 |
| 2004-04-16 | 469.47 |
| 2004-04-19 | 467.81 |
| 2004-04-20 | 457.13 |
| 2004-04-21 | 453.03 |
| 2004-04-22 | 466.59 |
| 2004-04-23 | 463.73 |
| 2004-04-26 | 462.46 |
| 2004-04-27 | 461.14 |
| 2004-04-28 | 446.11 |
| 2004-04-29 | 439.93 |
| 2004-04-30 | 438.77 |
| 2004-05-03 | 439.63 |
| 2004-05-04 | 446.14 |
| 2004-05-05 | 444.17 |
| 2004-05-06 | 438.60 |
| 2004-05-07 | 423.78 |
| 2004-05-10 | 421.38 |
| 2004-05-11 | 427.24 |
| 2004-05-12 | 426.47 |
| 2004-05-13 | 428.54 |
| 2004-05-14 | 428.34 |
| 2004-05-17 | 421.51 |
| 2004-05-18 | 428.87 |
| 2004-05-19 | 430.61 |
| 2004-05-20 | 428.57 |
| 2004-05-21 | 433.57 |
| 2004-05-24 | 437.65 |
| 2004-05-25 | 446.55 |
| 2004-05-26 | 447.57 |
| 2004-05-27 | 452.92 |
| 2004-05-28 | 451.80 |
| 2004-05-31 | . |
| 2004-06-01 | 451.40 |
| 2004-06-02 | 452.70 |
| 2004-06-03 | 443.54 |
| 2004-06-04 | 448.17 |
| 2004-06-07 | 456.69 |
| 2004-06-08 | 457.52 |
| 2004-06-09 | 451.18 |
| 2004-06-10 | 452.72 |
| 2004-06-11 | . |
| 2004-06-14 | 446.31 |
| 2004-06-15 | 450.96 |
| 2004-06-16 | 452.18 |
| 2004-06-17 | 454.27 |
| 2004-06-18 | 461.39 |
| 2004-06-21 | 460.88 |
| 2004-06-22 | 462.20 |
| 2004-06-23 | 467.52 |
| 2004-06-24 | 467.61 |
| 2004-06-25 | 469.01 |
| 2004-06-28 | 466.89 |
| 2004-06-29 | 472.39 |
| 2004-06-30 | 475.68 |
| 2004-07-01 | 468.42 |
| 2004-07-02 | 466.58 |
| 2004-07-05 | . |
| 2004-07-06 | 463.58 |
| 2004-07-07 | 468.97 |
| 2004-07-08 | 465.99 |
| 2004-07-09 | 468.01 |
| 2004-07-12 | 468.52 |
| 2004-07-13 | 468.01 |
| 2004-07-14 | 469.90 |
| 2004-07-15 | 470.88 |
| 2004-07-16 | 471.57 |
| 2004-07-19 | 469.57 |
| 2004-07-20 | 469.31 |
| 2004-07-21 | 460.64 |
| 2004-07-22 | 458.76 |
| 2004-07-23 | 455.43 |
| 2004-07-26 | 451.28 |
| 2004-07-27 | 458.05 |
| 2004-07-28 | 461.54 |
| 2004-07-29 | 468.58 |
| 2004-07-30 | 468.04 |
| 2004-08-02 | 469.58 |
| 2004-08-03 | 466.73 |
| 2004-08-04 | 467.09 |
| 2004-08-05 | 458.14 |
| 2004-08-06 | 450.11 |
| 2004-08-09 | 451.75 |
| 2004-08-10 | 459.00 |
| 2004-08-11 | 456.80 |
| 2004-08-12 | 450.60 |
| 2004-08-13 | 450.08 |
| 2004-08-16 | 463.01 |
| 2004-08-17 | 464.41 |
| 2004-08-18 | 468.20 |
| 2004-08-19 | 469.99 |
| 2004-08-20 | 474.00 |
| 2004-08-23 | 468.99 |
| 2004-08-24 | 470.14 |
| 2004-08-25 | 475.71 |
| 2004-08-26 | 477.59 |
| 2004-08-27 | 478.98 |
| 2004-08-30 | 474.87 |
| 2004-08-31 | 477.65 |
| 2004-09-01 | 479.68 |
| 2004-09-02 | 485.39 |
| 2004-09-03 | 484.22 |
| 2004-09-06 | . |
| 2004-09-07 | 488.27 |
| 2004-09-08 | 482.93 |
| 2004-09-09 | 485.72 |
| 2004-09-10 | 481.56 |
| 2004-09-13 | 481.09 |
| 2004-09-14 | 480.55 |
| 2004-09-15 | 478.90 |
| 2004-09-16 | 481.19 |
| 2004-09-17 | 480.30 |
| 2004-09-20 | 481.55 |
| 2004-09-21 | 483.91 |
| 2004-09-22 | 480.59 |
| 2004-09-23 | 476.68 |
| 2004-09-24 | 481.12 |
| 2004-09-27 | 481.11 |
| 2004-09-28 | 493.04 |
| 2004-09-29 | 495.72 |
| 2004-09-30 | 501.85 |
| 2004-10-01 | 504.47 |
| 2004-10-04 | 504.98 |
| 2004-10-05 | 505.76 |
| 2004-10-06 | 513.72 |
| 2004-10-07 | 507.41 |
| 2004-10-08 | 505.22 |
| 2004-10-11 | 503.97 |
| 2004-10-12 | 498.38 |
| 2004-10-13 | 486.40 |
| 2004-10-14 | 486.46 |
| 2004-10-15 | 490.75 |
| 2004-10-18 | 490.56 |
| 2004-10-19 | 480.24 |
| 2004-10-20 | 483.92 |
| 2004-10-21 | 487.36 |
| 2004-10-22 | 486.31 |
| 2004-10-25 | 492.42 |
| 2004-10-26 | 497.58 |
| 2004-10-27 | 500.55 |
| 2004-10-28 | 493.39 |
| 2004-10-29 | 500.58 |
| 2004-11-01 | 500.33 |
| 2004-11-02 | 498.00 |
| 2004-11-03 | 505.73 |
| 2004-11-04 | 517.02 |
| 2004-11-05 | 519.81 |
| 2004-11-08 | 519.35 |
| 2004-11-09 | 523.67 |
| 2004-11-10 | 522.41 |
| 2004-11-11 | 526.74 |
| 2004-11-12 | 533.87 |
| 2004-11-15 | 530.86 |
| 2004-11-16 | 529.75 |
| 2004-11-17 | 534.90 |
| 2004-11-18 | 535.46 |
| 2004-11-19 | 534.58 |
| 2004-11-22 | 540.56 |
| 2004-11-23 | 538.60 |
| 2004-11-24 | 543.18 |
| 2004-11-25 | . |
| 2004-11-26 | 550.60 |
| 2004-11-29 | 550.17 |
| 2004-11-30 | 546.25 |
| 2004-12-01 | 550.83 |
| 2004-12-02 | 542.31 |
| 2004-12-03 | 542.02 |
| 2004-12-06 | 539.74 |
| 2004-12-07 | 528.57 |
| 2004-12-08 | 528.21 |
| 2004-12-09 | 532.68 |
| 2004-12-10 | 531.73 |
| 2004-12-13 | 540.34 |
| 2004-12-14 | 539.53 |
| 2004-12-15 | 545.19 |
| 2004-12-16 | 541.82 |
| 2004-12-17 | 541.12 |
| 2004-12-20 | 544.15 |
| 2004-12-21 | 551.08 |
| 2004-12-22 | 550.75 |
| 2004-12-23 | 551.54 |
| 2004-12-24 | . |
| 2004-12-27 | 551.13 |
| 2004-12-28 | 554.14 |
| 2004-12-29 | 553.64 |
| 2004-12-30 | 552.17 |
| 2004-12-31 | 552.01 |
| 2005-01-03 | 545.93 |
| 2005-01-04 | 531.99 |
| 2005-01-05 | 525.73 |
| 2005-01-06 | 528.60 |
| 2005-01-07 | 528.90 |
| 2005-01-10 | 531.76 |
| 2005-01-11 | 526.51 |
| 2005-01-12 | 530.58 |
| 2005-01-13 | 529.73 |
| 2005-01-14 | 534.81 |
| 2005-01-17 | . |
| 2005-01-18 | 538.07 |
| 2005-01-19 | 534.53 |
| 2005-01-20 | 531.43 |
| 2005-01-21 | 530.58 |
| 2005-01-24 | 525.08 |
| 2005-01-25 | 526.52 |
| 2005-01-26 | 528.90 |
| 2005-01-27 | 531.27 |
#2005-01-28| 531.31
#2005-01-31| 537.01
#2005-02-01| 540.83
#2005-02-02| 545.98
#2005-02-03| 543.32
#2005-02-04| 548.58
#2005-02-07| 548.27
#2005-02-08| 547.24
#2005-02-09| 541.06
#2005-02-10| 549.84
#2005-02-11| 556.07
#2005-02-14| 557.38
#2005-02-15| 559.31
#2005-02-16| 565.86
#2005-02-17| 565.84
#2005-02-18| 571.23
#2005-02-21| .
#2005-02-22| 565.48
#2005-02-23| 572.64
#2005-02-24| 581.11
#2005-02-25| 589.13
#2005-02-28| 584.46
#2005-03-01| 582.46
#2005-03-02| 581.41
#2005-03-03| 581.82
#2005-03-04| 598.10
#2005-03-07| 593.27
#2005-03-08| 593.32
#2005-03-09| 592.87
#2005-03-10| 585.90
#2005-03-11| 589.04
#2005-03-14| 588.20
#2005-03-15| 585.17
#2005-03-16| 574.48
#2005-03-17| 581.20
#2005-03-18| 582.74
#2005-03-21| 577.86
#2005-03-22| 575.87
#2005-03-23| 568.06
#2005-03-24| 567.52
#2005-03-25| .
#2005-03-28| 563.98
#2005-03-29| 552.35
#2005-03-30| 560.68
#2005-03-31| 567.80
#2005-04-01| 566.64
#2005-04-04| 563.43
#2005-04-05| 564.85
#2005-04-06| 567.22
#2005-04-07| 571.24
#2005-04-08| 563.54
#2005-04-11| 561.21
#2005-04-12| 559.35
#2005-04-13| 543.76
#2005-04-14| 527.49
#2005-04-15| 514.88
#2005-04-18| 522.84
#2005-04-19| 532.15
#2005-04-20| 522.87
#2005-04-21| 531.92
#2005-04-22| 527.38
#2005-04-25| 533.50
#2005-04-26| 524.41
#2005-04-27| 517.59
#2005-04-28| 512.65
#2005-04-29| 525.65
#2005-05-02| 529.42
#2005-05-03| 532.02
#2005-05-04| 541.92
#2005-05-05| 540.49
#2005-05-06| 542.13
#2005-05-09| 543.44
#2005-05-10| 534.17
#2005-05-11| 534.07
#2005-05-12| 517.39
#2005-05-13| 507.04
#2005-05-16| 507.12
#2005-05-17| 514.95
#2005-05-18| 527.39
#2005-05-19| 525.85
#2005-05-20| 521.39
#2005-05-23| 526.44
#2005-05-24| 526.15
#2005-05-25| 520.90
#2005-05-26| 525.17
#2005-05-27| 527.67
#2005-05-30| .
#2005-05-31| 524.97
#2005-06-01| 534.10
#2005-06-02| 532.04
#2005-06-03| 531.16
#2005-06-06| 530.43
#2005-06-07| 531.19
#2005-06-08| 529.18
#2005-06-09| 527.74
#2005-06-10| 533.20
#2005-06-13| 537.11
#2005-06-14| 539.20
#2005-06-15| 545.19
#2005-06-16| 554.21
#2005-06-17| 553.39
#2005-06-20| 547.56
#2005-06-21| 543.38
#2005-06-22| 543.70
#2005-06-23| 533.28
#2005-06-24| 527.15
#2005-06-27| 526.01
#2005-06-28| 533.54
#2005-06-29| 534.19
#2005-06-30| 526.24
#2005-07-01| 525.97
#2005-07-04| .
#2005-07-05| 527.17
#2005-07-06| 527.49
#2005-07-07| 528.40
#2005-07-08| 538.02
#2005-07-11| 545.98
#2005-07-12| 545.61
#2005-07-13| 544.02
#2005-07-14| 542.65
#2005-07-15| 541.39
#2005-07-18| 540.80
#2005-07-19| 550.93
#2005-07-20| 558.77
#2005-07-21| 558.04
#2005-07-22| 562.40
#2005-07-25| 557.02
#2005-07-26| 548.57
#2005-07-27| 553.69
#2005-07-28| 561.03
#2005-07-29| 558.03
#2005-08-01| 558.04
#2005-08-02| 565.83
#2005-08-03| 569.14
#2005-08-04| 563.71
#2005-08-05| 559.73
#2005-08-08| 561.17
#2005-08-09| 564.09
#2005-08-10| 567.61
#2005-08-11| 575.16
#2005-08-12| 571.64
#2005-08-15| 569.81
#2005-08-16| 559.94
#2005-08-17| 556.15
#2005-08-18| 551.33
#2005-08-19| 553.89
#2005-08-22| 555.01
#2005-08-23| 546.80
#2005-08-24| 540.94
#2005-08-25| 541.53
#2005-08-26| 538.38
#2005-08-29| 542.79
#2005-08-30| 539.89
#2005-08-31| 545.25
#2005-09-01| 549.76
#2005-09-02| 547.46
#2005-09-05| .
#2005-09-06| 550.24
#2005-09-07| 553.89
#2005-09-08| 554.05
#2005-09-09| 561.24
#2005-09-12| 561.54
#2005-09-13| 554.77
#2005-09-14| 557.96
#2005-09-15| 555.93
#2005-09-16| 561.85
#2005-09-19| 558.50
#2005-09-20| 550.28
#2005-09-21| 546.14
#2005-09-22| 545.31
#2005-09-23| 547.57
#2005-09-26| 548.47
#2005-09-27| 546.69
#2005-09-28| 547.95
#2005-09-29| 552.81
#2005-09-30| 555.73
#2005-10-03| 554.27
#2005-10-04| 548.41
#2005-10-05| 532.99
#2005-10-06| 528.30
#2005-10-07| 536.61
#2005-10-10| 534.13
#2005-10-11| 535.44
#2005-10-12| 529.66
#2005-10-13| 526.31
#2005-10-14| 528.26
#2005-10-17| 534.53
#2005-10-18| 524.30
#2005-10-19| 528.12
#2005-10-20| 522.25
#2005-10-21| 529.30
#2005-10-24| 542.15
#2005-10-25| 543.12
#2005-10-26| 544.51
#2005-10-27| 537.71
#2005-10-28| 545.44
#2005-10-31| 546.79
#2005-11-01| 547.17
#2005-11-02| 555.17
#2005-11-03| 554.73
#2005-11-04| 553.64
#2005-11-07| 553.09
#2005-11-08| 550.74
#2005-11-09| 550.93
#2005-11-10| 554.21
#2005-11-11| 561.85
#2005-11-14| 558.70
#2005-11-15| 557.81
#2005-11-16| 559.69
#2005-11-17| 566.83
#2005-11-18| 567.41
#2005-11-21| 573.94
#2005-11-22| 576.99
#2005-11-23| 575.38
#2005-11-24| .
#2005-11-25| 579.54
#2005-11-28| 576.03
#2005-11-29| 582.21
#2005-11-30| 576.64
#2005-12-01| 588.41
#2005-12-02| 586.47
#2005-12-05| 588.44
#2005-12-06| 594.18
#2005-12-07| 593.83
#2005-12-08| 594.93
#2005-12-09| 591.30
#2005-12-12| 592.99
#2005-12-13| 597.94
#2005-12-14| 592.68
#2005-12-15| 591.06
#2005-12-16| 587.81
#2005-12-19| 585.69
#2005-12-20| 582.80
#2005-12-21| 592.52
#2005-12-22| 598.47
#2005-12-23| 600.02
#2005-12-26| .
#2005-12-27| 594.96
#2005-12-28| 601.60
#2005-12-29| 602.13
#2005-12-30| 596.94
#2006-01-02| .
#2006-01-03| 612.89
#2006-01-04| 617.83
#2006-01-05| 615.71
#2006-01-06| 624.14
#2006-01-09| 623.47
#2006-01-10| 621.08
#2006-01-11| 617.55
#2006-01-12| 612.05
#2006-01-13| 613.74
#2006-01-16| .
#2006-01-17| 615.31
#2006-01-18| 606.19
#2006-01-19| 616.65
#2006-01-20| 608.91
#2006-01-23| 616.15
#2006-01-24| 623.44
#2006-01-25| 625.41
#2006-01-26| 632.03
#2006-01-27| 639.34
#2006-01-30| 643.23
#2006-01-31| 646.69
#2006-02-01| 645.79
#2006-02-02| 636.21
#2006-02-03| 632.08
#2006-02-06| 642.64
#2006-02-07| 623.23
#2006-02-08| 622.22
#2006-02-09| 623.13
#2006-02-10| 620.24
#2006-02-13| 611.65
#2006-02-14| 624.69
#2006-02-15| 622.68
#2006-02-16| 629.71
#2006-02-17| 632.32
#2006-02-20| .
#2006-02-21| 635.46
#2006-02-22| 635.49
#2006-02-23| 632.18
#2006-02-24| 634.69
#2006-02-27| 628.39
#2006-02-28| 623.49
#2006-03-01| 632.27
#2006-03-02| 637.70
#2006-03-03| 638.68
#2006-03-06| 629.27
#2006-03-07| 620.42
#2006-03-08| 613.54
#2006-03-09| 611.18
#2006-03-10| 621.27
#2006-03-13| 622.74
#2006-03-14| 632.53
#2006-03-15| 639.56
#2006-03-16| 640.03
#2006-03-17| 639.99
#2006-03-20| 635.57
#2006-03-21| 628.38
#2006-03-22| 632.33
#2006-03-23| 634.86
#2006-03-24| 637.40
#2006-03-27| 640.36
#2006-03-28| 636.75
#2006-03-29| 645.80
#2006-03-30| 651.66
#2006-03-31| 647.01
#2006-04-03| 654.49
#2006-04-04| 657.07
#2006-04-05| 667.50
#2006-04-06| 672.90
#2006-04-07| 663.92
#2006-04-10| 664.77
#2006-04-11| 658.06
#2006-04-12| 661.46
#2006-04-13| 663.50
#2006-04-14| .
#2006-04-17| 672.04
#2006-04-18| 690.39
#2006-04-19| 700.37
#2006-04-20| 689.58
#2006-04-21| 699.83
#2006-04-24| 699.16
#2006-04-25| 696.57
#2006-04-26| 697.01
#2006-04-27| 683.84
#2006-04-28| 691.64
#2006-05-01| 700.95
#2006-05-02| 708.68
#2006-05-03| 707.42
#2006-05-04| 715.62
#2006-05-05| 723.83
#2006-05-08| 725.41
#2006-05-09| 736.10
#2006-05-10| 736.75
#2006-05-11| 727.23
#2006-05-12| 707.93
#2006-05-15| 690.23
#2006-05-16| 689.27
#2006-05-17| 670.83
#2006-05-18| 660.62
#2006-05-19| 659.76
#2006-05-22| 649.25
#2006-05-23| 653.26
#2006-05-24| 645.08
#2006-05-25| 663.54
#2006-05-26| 673.01
#2006-05-29| .
#2006-05-30| 659.33
#2006-05-31| 667.29
#2006-06-01| 673.76
#2006-06-02| 679.95
#2006-06-05| 658.35
#2006-06-06| 649.29
#2006-06-07| 632.95
#2006-06-08| 628.79
#2006-06-09| 624.65
#2006-06-12| 609.14
#2006-06-13| 594.75
#2006-06-14| 605.14
#2006-06-15| 629.52
#2006-06-16| 626.36
#2006-06-19| 609.80
#2006-06-20| 612.02
#2006-06-21| 628.74
#2006-06-22| 625.86
#2006-06-23| 637.54
#2006-06-26| 640.86
#2006-06-27| 631.61
#2006-06-28| 633.91
#2006-06-29| 660.65
#2006-06-30| 666.23
#2006-07-03| 673.67
#2006-07-04| .
#2006-07-05| 667.34
#2006-07-06| 670.05
#2006-07-07| 663.58
#2006-07-10| 664.40
#2006-07-11| 666.74
#2006-07-12| 662.01
#2006-07-13| 643.23
#2006-07-14| 644.57
#2006-07-17| 632.96
#2006-07-18| 634.39
#2006-07-19| 652.28
#2006-07-20| 631.88
#2006-07-21| 619.65
#2006-07-24| 629.28
#2006-07-25| 639.98
#2006-07-26| 640.60
#2006-07-27| 630.33
#2006-07-28| 642.27
#2006-07-31| 649.09
#2006-08-01| 646.03
#2006-08-02| 657.19
#2006-08-03| 657.24
#2006-08-04| 653.37
#2006-08-07| 655.69
#2006-08-08| 649.98
#2006-08-09| 651.47
#2006-08-10| 650.20
#2006-08-11| 644.13
#2006-08-14| 639.89
#2006-08-15| 651.04
#2006-08-16| 664.22
#2006-08-17| 659.61
#2006-08-18| 660.69
#2006-08-21| 665.38
#2006-08-22| 667.62
#2006-08-23| 664.85
#2006-08-24| 656.75
#2006-08-25| 659.17
#2006-08-28| 657.11
#2006-08-29| 658.37
#2006-08-30| 658.58
#2006-08-31| 662.17
#2006-09-01| 670.09
#2006-09-04| .
#2006-09-05| 676.48
#2006-09-06| 667.56
#2006-09-07| 657.63
#2006-09-08| 654.80
#2006-09-11| 629.85
#2006-09-12| 633.92
#2006-09-13| 641.69
#2006-09-14| 634.46
#2006-09-15| 635.81
#2006-09-18| 645.80
#2006-09-19| 636.76
#2006-09-20| 636.93
#2006-09-21| 634.88
#2006-09-22| 633.40
#2006-09-25| 633.66
#2006-09-26| 648.00
#2006-09-27| 651.40
#2006-09-28| 652.98
#2006-09-29| 648.54
#2006-10-02| 647.56
#2006-10-03| 633.00
#2006-10-04| 634.89
#2006-10-05| 648.43
#2006-10-06| 650.08
#2006-10-09| 654.86
#2006-10-10| 659.50
#2006-10-11| 651.78
#2006-10-12| 663.00
#2006-10-13| 671.68
#2006-10-16| 679.49
#2006-10-17| 674.27
#2006-10-18| 672.32
#2006-10-19| 680.73
#2006-10-20| 676.26
#2006-10-23| 677.61
#2006-10-24| 684.14
#2006-10-25| 689.32
#2006-10-26| 692.00
#2006-10-27| 691.44
#2006-10-30| 693.43
#2006-10-31| 695.04
#2006-11-01| 688.67
#2006-11-02| 692.33
#2006-11-03| 694.23
#2006-11-06| 700.14
#2006-11-07| 699.81
#2006-11-08| 699.81
#2006-11-09| 707.39
#2006-11-10| 698.24
#2006-11-13| 701.60
#2006-11-14| 698.73
#2006-11-15| 700.86
#2006-11-16| 694.31
#2006-11-17| 694.57
#2006-11-20| 702.51
#2006-11-21| 711.25
#2006-11-22| 719.08
#2006-11-23| .
#2006-11-24| 724.79
#2006-11-27| 715.21
#2006-11-28| 715.83
#2006-11-29| 726.76
#2006-11-30| 732.28
#2006-12-01| 729.27
#2006-12-04| 739.64
#2006-12-05| 740.84
#2006-12-06| 738.33
#2006-12-07| 741.29
#2006-12-08| 740.13
#2006-12-11| 739.16
#2006-12-12| 730.37
#2006-12-13| 733.08
#2006-12-14| 738.45
#2006-12-15| 738.16
#2006-12-18| 729.54
#2006-12-19| 735.61
#2006-12-20| 732.24
#2006-12-21| 720.16
#2006-12-22| 716.76
#2006-12-25| .
#2006-12-26| 721.13
#2006-12-27| 733.34
#2006-12-28| 732.73
#2006-12-29| 728.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 718.12
#2007-01-04| 708.28
#2007-01-05| 702.97
#2007-01-08| 704.91
#2007-01-09| 702.39
#2007-01-10| 706.45
#2007-01-11| 715.06
#2007-01-12| 726.22
#2007-01-15| .
#2007-01-16| 725.47
#2007-01-17| 726.46
#2007-01-18| 720.80
#2007-01-19| 731.98
#2007-01-22| 725.27
#2007-01-23| 738.90
#2007-01-24| 748.01
#2007-01-25| 743.08
#2007-01-26| 743.66
#2007-01-29| 741.44
#2007-01-30| 745.97
#2007-01-31| 753.95
#2007-02-01| 762.66
#2007-02-02| 757.53
#2007-02-05| 754.24
#2007-02-06| 759.89
#2007-02-07| 758.36
#2007-02-08| 759.59
#2007-02-09| 757.23
#2007-02-12| 756.59
#2007-02-13| 773.46
#2007-02-14| 777.60
#2007-02-15| 782.37
#2007-02-16| 783.80
#2007-02-19| .
#2007-02-20| 785.09
#2007-02-21| 795.26
#2007-02-22| 793.90
#2007-02-23| 795.39
#2007-02-26| 799.24
#2007-02-27| 762.83
#2007-02-28| 765.93
#2007-03-01| 758.91
#2007-03-02| 743.40
#2007-03-05| 731.62
#2007-03-06| 748.84
#2007-03-07| 748.10
#2007-03-08| 755.41
#2007-03-09| 758.35
#2007-03-12| 763.90
#2007-03-13| 742.55
#2007-03-14| 747.66
#2007-03-15| 758.45
#2007-03-16| 752.47
#2007-03-19| 763.63
#2007-03-20| 767.49
#2007-03-21| 779.71
#2007-03-22| 778.40
#2007-03-23| 781.76
#2007-03-26| 788.64
#2007-03-27| 779.20
#2007-03-28| 773.63
#2007-03-29| 775.46
#2007-03-30| 775.39
#2007-04-02| 778.90
#2007-04-03| 789.57
#2007-04-04| 795.70
#2007-04-05| 796.99
#2007-04-06| .
#2007-04-09| 806.02
#2007-04-10| 801.46
#2007-04-11| 795.55
#2007-04-12| 803.01
#2007-04-13| 810.30
#2007-04-16| 822.11
#2007-04-17| 816.97
#2007-04-18| 811.65
#2007-04-19| 804.43
#2007-04-20| 812.69
#2007-04-23| 813.58
#2007-04-24| 809.79
#2007-04-25| 821.56
#2007-04-26| 815.75
#2007-04-27| 816.26
#2007-04-30| 802.25
#2007-05-01| 797.02
#2007-05-02| 811.29
#2007-05-03| 822.18
#2007-05-04| 825.77
#2007-05-07| 835.83
#2007-05-08| 835.34
#2007-05-09| 842.41
#2007-05-10| 827.65
#2007-05-11| 838.11
#2007-05-14| 831.76
#2007-05-15| 837.51
#2007-05-16| 837.21
#2007-05-17| 838.24
#2007-05-18| 845.64
#2007-05-21| 847.16
#2007-05-22| 841.74
#2007-05-23| 844.07
#2007-05-24| 827.46
#2007-05-25| 840.28
#2007-05-28| .
#2007-05-29| 839.03
#2007-05-30| 850.69
#2007-05-31| 857.64
#2007-06-01| 869.12
#2007-06-04| 870.29
#2007-06-05| 868.43
#2007-06-06| 855.37
#2007-06-07| 835.55
#2007-06-08| 848.18
#2007-06-11| 845.36
#2007-06-12| 834.92
#2007-06-13| 852.59
#2007-06-14| 861.12
#2007-06-15| 873.14
#2007-06-18| 871.13
#2007-06-19| 877.00
#2007-06-20| 863.14
#2007-06-21| 871.90
#2007-06-22| 866.12
#2007-06-25| 855.05
#2007-06-26| 840.04
#2007-06-27| 845.39
#2007-06-28| 847.92
#2007-06-29| 854.52
#2007-07-02| 867.52
#2007-07-03| 868.97
#2007-07-04| .
#2007-07-05| 875.69
#2007-07-06| 886.52
#2007-07-09| 892.67
#2007-07-10| 879.57
#2007-07-11| 885.78
#2007-07-12| 908.98
#2007-07-13| 919.63
#2007-07-16| 910.38
#2007-07-17| 915.66
#2007-07-18| 924.84
#2007-07-19| 929.01
#2007-07-20| 920.42
#2007-07-23| 918.44
#2007-07-24| 893.24
#2007-07-25| 883.84
#2007-07-26| 853.45
#2007-07-27| 837.94
#2007-07-30| 856.82
#2007-07-31| 851.19
#2007-08-01| 847.90
#2007-08-02| 850.46
#2007-08-03| 831.55
#2007-08-06| 836.26
#2007-08-07| 840.65
#2007-08-08| 860.59
#2007-08-09| 833.48
#2007-08-10| 836.54
#2007-08-13| 836.71
#2007-08-14| 814.33
#2007-08-15| 784.61
#2007-08-16| 765.54
#2007-08-17| 783.56
#2007-08-20| 796.84
#2007-08-21| 804.15
#2007-08-22| 831.13
#2007-08-23| 826.67
#2007-08-24| 842.81
#2007-08-27| 835.86
#2007-08-28| 809.66
#2007-08-29| 830.48
#2007-08-30| 829.04
#2007-08-31| 844.79
#2007-09-03| .
#2007-09-04| 856.14
#2007-09-05| 848.83
#2007-09-06| 865.79
#2007-09-07| 848.81
#2007-09-10| 840.41
#2007-09-11| 856.00
#2007-09-12| 857.17
#2007-09-13| 866.24
#2007-09-14| 872.03
#2007-09-17| 871.59
#2007-09-18| 904.60
#2007-09-19| 915.65
#2007-09-20| 924.14
#2007-09-21| 930.50
#2007-09-24| 926.86
#2007-09-25| 925.37
#2007-09-26| 931.99
#2007-09-27| 943.66
#2007-09-28| 943.38
#2007-10-01| 959.11
#2007-10-02| 945.75
#2007-10-03| 931.29
#2007-10-04| 935.55
#2007-10-05| 954.33
#2007-10-08| 949.97
#2007-10-09| 971.87
#2007-10-10| 972.74
#2007-10-11| 970.48
#2007-10-12| 981.68
#2007-10-15| 977.13
#2007-10-16| 963.24
#2007-10-17| 958.74
#2007-10-18| 973.59
#2007-10-19| 951.93
#2007-10-22| 941.91
#2007-10-23| 961.98
#2007-10-24| 966.57
#2007-10-25| 977.66
#2007-10-26| 998.67
#2007-10-29|1014.88
#2007-10-30| 990.77
#2007-10-31|1015.59
#2007-11-01| 980.43
#2007-11-02| 994.23
#2007-11-05| 984.66
#2007-11-06|1011.32
#2007-11-07| 988.32
#2007-11-08| 993.22
#2007-11-09| 971.27
#2007-11-12| 915.03
#2007-11-13| 937.97
#2007-11-14| 950.08
#2007-11-15| 918.13
#2007-11-16| 923.25
#2007-11-19| 889.02
#2007-11-20| 909.51
#2007-11-21| 889.74
#2007-11-22| .
#2007-11-23| 911.22
#2007-11-26| 895.17
#2007-11-27| 901.41
#2007-11-28| 939.91
#2007-11-29| 943.42
#2007-11-30| 948.12
#2007-12-03| 948.04
#2007-12-04| 941.75
#2007-12-05| 955.69
#2007-12-06| 974.53
#2007-12-07| 982.55
#2007-12-10| 995.34
#2007-12-11| 958.30
#2007-12-12| 972.28
#2007-12-13| 967.67
#2007-12-14| 952.41
#2007-12-17| 925.54
#2007-12-18| 930.58
#2007-12-19| 931.77
#2007-12-20| 950.85
#2007-12-21| 977.05
#2007-12-24| 988.83
#2007-12-25| .
#2007-12-26| 995.79
#2007-12-27| 989.21
#2007-12-28| 998.27
#2007-12-31| 988.77
#2008-01-01| .
#2008-01-02| 994.23
#2008-01-03|1009.26
#2008-01-04| 981.10
#2008-01-07| 967.04
#2008-01-08| 963.05
#2008-01-09| 964.55
#2008-01-10| 974.44
#2008-01-11| 971.13
#2008-01-14|1004.84
#2008-01-15| 969.96
#2008-01-16| 929.65
#2008-01-17| 880.58
#2008-01-18| 890.77
#2008-01-21| .
#2008-01-22| 890.85
#2008-01-23| 888.32
#2008-01-24| 927.69
#2008-01-25| 937.24
#2008-01-28| 958.12
#2008-01-29| 959.29
#2008-01-30| 956.26
#2008-01-31| 961.32
#2008-02-01| 981.44
#2008-02-04| 973.55
#2008-02-05| 936.60
#2008-02-06| 934.17
#2008-02-07| 937.22
#2008-02-08| 959.49
#2008-02-11| 976.86
#2008-02-12| 972.85
#2008-02-13| 985.07
#2008-02-14| 981.62
#2008-02-15| 979.33
#2008-02-18| .
#2008-02-19|1008.42
#2008-02-20|1019.15
#2008-02-21|1010.02
#2008-02-22|1013.32
#2008-02-25|1042.12
#2008-02-26|1045.03
#2008-02-27|1050.35
#2008-02-28|1060.64
#2008-02-29|1025.95
#2008-03-03|1038.32
#2008-03-04|1015.55
#2008-03-05|1042.32
#2008-03-06|1032.01
#2008-03-07| 997.04
#2008-03-10| 953.82
#2008-03-11|1010.22
#2008-03-12|1008.20
#2008-03-13|1035.23
#2008-03-14|1025.77
#2008-03-17| 996.90
#2008-03-18|1016.92
#2008-03-19| 947.17
#2008-03-20| 931.44
#2008-03-21| .
#2008-03-24| 954.74
#2008-03-25| 987.75
#2008-03-26| 997.68
#2008-03-27| 987.88
#2008-03-28| 984.17
#2008-03-31| 975.09
#2008-04-01| 983.47
#2008-04-02| 999.77
#2008-04-03|1019.59
#2008-04-04|1044.04
#2008-04-07|1043.66
#2008-04-08|1049.54
#2008-04-09|1045.42
#2008-04-10|1053.32
#2008-04-11|1037.79
#2008-04-14|1041.82
#2008-04-15|1051.51
#2008-04-16|1106.14
#2008-04-17|1093.68
#2008-04-18|1103.35
#2008-04-21|1110.34
#2008-04-22|1098.72
#2008-04-23|1071.59
#2008-04-24|1044.28
#2008-04-25|1078.06
#2008-04-28|1056.59
#2008-04-29|1016.61
#2008-04-30|1031.56
#2008-05-01|1021.11
#2008-05-02|1040.14
#2008-05-05|1063.33
#2008-05-06|1080.07
#2008-05-07|1068.95
#2008-05-08|1096.87
#2008-05-09|1082.82
#2008-05-12|1093.73
#2008-05-13|1099.54
#2008-05-14|1096.53
#2008-05-15|1121.09
#2008-05-16|1141.08
#2008-05-19|1135.88
#2008-05-20|1143.92
#2008-05-21|1113.57
#2008-05-22|1112.31
#2008-05-23|1097.73
#2008-05-26| .
#2008-05-27|1081.20
#2008-05-28|1113.90
#2008-05-29|1095.75
#2008-05-30|1110.63
#2008-06-02|1114.07
#2008-06-03|1114.95
#2008-06-04|1101.42
#2008-06-05|1139.13
#2008-06-06|1128.47
#2008-06-09|1143.69
#2008-06-10|1118.46
#2008-06-11|1113.96
#2008-06-12|1104.06
#2008-06-13|1130.13
#2008-06-16|1138.47
#2008-06-17|1151.51
#2008-06-18|1153.36
#2008-06-19|1145.51
#2008-06-20|1131.23
#2008-06-23|1150.34
#2008-06-24|1123.52
#2008-06-25|1120.22
#2008-06-26|1109.31
#2008-06-27|1128.23
#2008-06-30|1134.30
#2008-07-01|1123.37
#2008-07-02|1056.93
#2008-07-03|1058.76
#2008-07-04| .
#2008-07-07|1049.62
#2008-07-08|1042.14
#2008-07-09|1044.36
#2008-07-10|1073.54
#2008-07-11|1086.04
#2008-07-14|1098.18
#2008-07-15|1075.60
#2008-07-16|1069.90
#2008-07-17|1047.26
#2008-07-18|1038.17
#2008-07-21|1070.94
#2008-07-22|1050.96
#2008-07-23|1011.43
#2008-07-24| 989.61
#2008-07-25|1006.79
#2008-07-28|1003.73
#2008-07-29|1013.84
#2008-07-30|1051.99
#2008-07-31|1025.86
#2008-08-01| 999.26
#2008-08-04| 961.62
#2008-08-05| 938.08
#2008-08-06| 958.90
#2008-08-07| 945.04
#2008-08-08| 931.92
#2008-08-11| 910.06
#2008-08-12| 920.13
#2008-08-13| 957.95
#2008-08-14| 944.71
#2008-08-15| 923.55
#2008-08-18| 925.92
#2008-08-19| 934.09
#2008-08-20| 955.53
#2008-08-21| 980.18
#2008-08-22| 967.50
#2008-08-25| 948.57
#2008-08-26| 954.00
#2008-08-27| 968.24
#2008-08-28| 973.21
#2008-08-29| 961.95
#2008-09-01| .
#2008-09-02| 915.80
#2008-09-03| 897.95
#2008-09-04| 864.49
#2008-09-05| 879.25
#2008-09-08| 855.50
#2008-09-09| 799.61
#2008-09-10| 823.63
#2008-09-11| 837.72
#2008-09-12| 883.07
#2008-09-15| 827.37
#2008-09-16| 850.63
#2008-09-17| 832.81
#2008-09-18| 841.08
#2008-09-19| 909.35
#2008-09-22| 905.17
#2008-09-23| 867.02
#2008-09-24| 862.70
#2008-09-25| 849.17
#2008-09-26| 817.97
#2008-09-29| 747.22
#2008-09-30| 764.21
#2008-10-01| 751.22
#2008-10-02| 656.56
#2008-10-03| 659.84
#2008-10-06| 625.00
#2008-10-07| 597.22
#2008-10-08| 628.82
#2008-10-09| 587.44
#2008-10-10| 547.27
#2008-10-13| 607.52
#2008-10-14| 606.33
#2008-10-15| 527.69
#2008-10-16| 535.09
#2008-10-17| 535.06
#2008-10-20| 585.22
#2008-10-21| 542.44
#2008-10-22| 483.12
#2008-10-23| 473.99
#2008-10-24| 468.79
#2008-10-27| 431.41
#2008-10-28| 480.30
#2008-10-29| 514.08
#2008-10-30| 538.06
#2008-10-31| 534.81
#2008-11-03| 532.75
#2008-11-04| 574.60
#2008-11-05| 544.42
#2008-11-06| 503.71
#2008-11-07| 521.90
#2008-11-10| 527.29
#2008-11-11| 500.14
#2008-11-12| 456.91
#2008-11-13| 502.97
#2008-11-14| 475.14
#2008-11-17| 458.50
#2008-11-18| 455.39
#2008-11-19| 421.95
#2008-11-20| 381.79
#2008-11-21| 431.60
#2008-11-24| 459.64
#2008-11-25| 465.73
#2008-11-26| 490.21
#2008-11-27| .
#2008-11-28| 498.12
#2008-12-01| 438.18
#2008-12-02| 458.00
#2008-12-03| 447.40
#2008-12-04| 432.91
#2008-12-05| 438.58
#2008-12-08| 483.26
#2008-12-09| 482.06
#2008-12-10| 514.62
#2008-12-11| 498.76
#2008-12-12| 508.40
#2008-12-15| 511.73
#2008-12-16| 544.01
#2008-12-17| 553.80
#2008-12-18| 519.53
#2008-12-19| 516.84
#2008-12-22| 494.96
#2008-12-23| 501.18
#2008-12-24| 498.18
#2008-12-25| .
#2008-12-26| 505.04
#2008-12-29| 514.83
#2008-12-30| 523.44
#2008-12-31| 530.22
#2009-01-01| .
#2009-01-02| 553.39
#2009-01-05| 552.82
#2009-01-06| 568.32
#2009-01-07| 535.16
#2009-01-08| 549.15
#2009-01-09| 538.71
#2009-01-12| 509.15
#2009-01-13| 514.45
#2009-01-14| 488.48
#2009-01-15| 501.57
#2009-01-16| 515.40
#2009-01-19| .
#2009-01-20| 494.43
#2009-01-21| 508.93
#2009-01-22| 501.18
#2009-01-23| 521.18
#2009-01-26| 516.72
#2009-01-27| 517.01
#2009-01-28| 529.69
#2009-01-29| 524.01
#2009-01-30| 504.20
#2009-02-02| 495.54
#2009-02-03| 501.85
#2009-02-04| 514.56
#2009-02-05| 532.31
#2009-02-06| 547.21
#2009-02-09| 544.96
#2009-02-10| 529.43
#2009-02-11| 532.83
#2009-02-12| 540.14
#2009-02-13| 534.22
#2009-02-16| .
#2009-02-17| 510.90
#2009-02-18| 512.17
#2009-02-19| 503.61
#2009-02-20| 505.18
#2009-02-23| 476.70
#2009-02-24| 480.85
#2009-02-25| 471.18
#2009-02-26| 476.20
#2009-02-27| 470.91
#2009-03-02| 432.82
#2009-03-03| 442.04
#2009-03-04| 453.60
#2009-03-05| 446.71
#2009-03-06| 447.78
#2009-03-09| 443.16
#2009-03-10| 459.69
#2009-03-11| 473.03
#2009-03-12| 481.27
#2009-03-13| 488.11
#2009-03-16| 488.15
#2009-03-17| 488.36
#2009-03-18| 507.60
#2009-03-19| 531.21
#2009-03-20| 520.67
#2009-03-23| 544.36
#2009-03-24| 544.33
#2009-03-25| 550.66
#2009-03-26| 565.96
#2009-03-27| 551.69
#2009-03-30| 530.39
#2009-03-31| 534.26
#2009-04-01| 551.92
#2009-04-02| 558.27
#2009-04-03| 557.49
#2009-04-06| 543.49
#2009-04-07| 529.57
#2009-04-08| 537.05
#2009-04-09| 553.23
#2009-04-10| .
#2009-04-13| 561.27
#2009-04-14| 557.26
#2009-04-15| 561.83
#2009-04-16| 556.53
#2009-04-17| 550.72
#2009-04-20| 533.93
#2009-04-21| 539.75
#2009-04-22| 544.21
#2009-04-23| 547.88
#2009-04-24| 574.69
#2009-04-27| 561.50
#2009-04-28| 552.86
#2009-04-29| 569.34
#2009-04-30| 577.10
#2009-05-01| 585.06
#2009-05-04| 620.90
#2009-05-05| 616.15
#2009-05-06| 625.38
#2009-05-07| 614.38
#2009-05-08| 630.83
#2009-05-11| 621.20
#2009-05-12| 631.77
#2009-05-13| 606.86
#2009-05-14| 615.69
#2009-05-15| 612.68
#2009-05-18| 630.43
#2009-05-19| 644.73
#2009-05-20| 658.62
#2009-05-21| 642.85
#2009-05-22| 654.07
#2009-05-25| .
#2009-05-26| 662.87
#2009-05-27| 652.55
#2009-05-28| 667.37
#2009-05-29| 681.84
#2009-06-01| 698.53
#2009-06-02| 705.45
#2009-06-03| 673.38
#2009-06-04| 689.99
#2009-06-05| 679.60
#2009-06-08| 670.36
#2009-06-09| 683.79
#2009-06-10| 683.04
#2009-06-11| 693.26
#2009-06-12| 677.14
#2009-06-15| 650.08
#2009-06-16| 640.85
#2009-06-17| 623.65
#2009-06-18| 626.27
#2009-06-19| 631.97
#2009-06-22| 589.34
#2009-06-23| 606.88
#2009-06-24| 619.16
#2009-06-25| 634.76
#2009-06-26| 634.46
#2009-06-29| 637.10
#2009-06-30| 625.86
#2009-07-01| 629.40
#2009-07-02| 619.21
#2009-07-03| .
#2009-07-06| 604.88
#2009-07-07| 594.47
#2009-07-08| 584.94
#2009-07-09| 592.99
#2009-07-10| 586.08
#2009-07-13| 598.19
#2009-07-14| 605.69
#2009-07-15| 632.14
#2009-07-16| 646.72
#2009-07-17| 651.94
#2009-07-20| 669.07
#2009-07-21| 669.20
#2009-07-22| 666.37
#2009-07-23| 687.07
#2009-07-24| 692.78
#2009-07-27| 694.21
#2009-07-28| 680.10
#2009-07-29| 664.99
#2009-07-30| 687.32
#2009-07-31| 699.10
#2009-08-03| 720.78
#2009-08-04| 728.01
#2009-08-05| 731.94
#2009-08-06| 726.23
#2009-08-07| 724.65
#2009-08-10| 713.71
#2009-08-11| 705.29
#2009-08-12| 712.08
#2009-08-13| 732.69
#2009-08-14| 718.06
#2009-08-17| 683.81
#2009-08-18| 696.39
#2009-08-19| 701.97
#2009-08-20| 706.45
#2009-08-21| 725.02
#2009-08-24| 721.17
#2009-08-25| 717.53
#2009-08-26| 708.99
#2009-08-27| 709.53
#2009-08-28| 721.21
#2009-08-31| 702.57
#2009-09-01| 690.57
#2009-09-02| 707.74
#2009-09-03| 726.75
#2009-09-04| 735.21
#2009-09-07| .
#2009-09-08| 748.18
#2009-09-09| 742.26
#2009-09-10| 755.52
#2009-09-11| 760.74
#2009-09-14| 763.67
#2009-09-15| 783.54
#2009-09-16| 798.24
#2009-09-17| 795.54
#2009-09-18| 785.40
#2009-09-21| 777.83
#2009-09-22| 795.12
#2009-09-23| 777.71
#2009-09-24| 759.03
#2009-09-25| 748.22
#2009-09-28| 760.38
#2009-09-29| 766.03
#2009-09-30| 766.71
#2009-10-01| 736.13
#2009-10-02| 728.61
#2009-10-05| 746.85
#2009-10-06| 773.70
#2009-10-07| 779.95
#2009-10-08| 796.93
#2009-10-09| 797.81
#2009-10-12| 801.93
#2009-10-13| 806.05
#2009-10-14| 818.24
#2009-10-15| 816.46
#2009-10-16| 811.18
#2009-10-19| 823.74
#2009-10-20| 814.83
#2009-10-21| 811.27
#2009-10-22| 816.38
#2009-10-23| 799.99
#2009-10-26| 779.32
#2009-10-27| 767.26
#2009-10-28| 733.77
#2009-10-29| 765.69
#2009-10-30| 738.60
#2009-11-02| 743.87
#2009-11-03| 764.60
#2009-11-04| 769.45
#2009-11-05| 786.55
#2009-11-06| 791.06
#2009-11-09| 819.75
#2009-11-10| 817.92
#2009-11-11| 826.09
#2009-11-12| 815.77
#2009-11-13| 824.63
#2009-11-16| 845.58
#2009-11-17| 853.21
#2009-11-18| 853.97
#2009-11-19| 843.28
#2009-11-20| 840.53
#2009-11-23| 848.04
#2009-11-24| 840.82
#2009-11-25| 858.55
#2009-11-26| .
#2009-11-27| 833.06
#2009-11-30| 835.88
#2009-12-01| 863.07
#2009-12-02| 880.73
#2009-12-03| 862.38
#2009-12-04| 838.63
#2009-12-07| 836.59
#2009-12-08| 816.50
#2009-12-09| 832.30
#2009-12-10| 832.48
#2009-12-11| 828.53
#2009-12-14| 838.19
#2009-12-15| 831.11
#2009-12-16| 841.24
#2009-12-17| 812.81
#2009-12-18| 811.13
#2009-12-21| 822.16
#2009-12-22| 828.72
#2009-12-23| 847.05
#2009-12-24| 853.02
#2009-12-25| .
#2009-12-28| 854.98
#2009-12-29| 846.54
#2009-12-30| 843.72
#2009-12-31| 836.96
#2010-01-01| .
#2010-01-04| 866.44
#2010-01-05| 875.42
#2010-01-06| 893.57
#2010-01-07| 890.25
#2010-01-08| 901.54
#2010-01-11| 904.06
#2010-01-12| 881.12
#2010-01-13| 887.63
#2010-01-14| 880.43
#2010-01-15| 868.15
#2010-01-18| .
#2010-01-19| 881.22
#2010-01-20| 860.60
#2010-01-21| 824.74
#2010-01-22| 810.19
#2010-01-25| 810.78
#2010-01-26| 805.46
#2010-01-27| 795.95
#2010-01-28| 784.20
#2010-01-29| 760.54
#2010-02-01| 793.58
#2010-02-02| 798.57
#2010-02-03| 792.77
#2010-02-04| 753.66
#2010-02-05| 773.01
#2010-02-08| 758.29
#2010-02-09| 783.21
#2010-02-10| 780.21
#2010-02-11| 803.83
#2010-02-12| 804.83
#2010-02-15| .
#2010-02-16| 827.16
#2010-02-17| 827.56
#2010-02-18| 839.15
#2010-02-19| 838.57
#2010-02-22| 834.64
#2010-02-23| 813.83
#2010-02-24| 811.59
#2010-02-25| 818.26
#2010-02-26| 821.99
#2010-03-01| 837.18
#2010-03-02| 853.25
#2010-03-03| 861.96
#2010-03-04| 856.07
#2010-03-05| 874.39
#2010-03-08| 870.08
#2010-03-09| 865.16
#2010-03-10| 866.06
#2010-03-11| 866.11
#2010-03-12| 878.40
#2010-03-15| 870.63
#2010-03-16| 886.47
#2010-03-17| 889.88
#2010-03-18| 879.30
#2010-03-19| 865.93
#2010-03-22| 872.10
#2010-03-23| 881.44
#2010-03-24| 871.72
#2010-03-25| 856.93
#2010-03-26| 862.68
#2010-03-29| 875.75
#2010-03-30| 873.43
#2010-03-31| 873.57
#2010-04-01| 890.17
#2010-04-02| .
#2010-04-05| 901.76
#2010-04-06| 903.24
#2010-04-07| 903.69
#2010-04-08| 903.29
#2010-04-09| 909.47
#2010-04-12| 904.90
#2010-04-13| 897.80
#2010-04-14| 906.20
#2010-04-15| 903.02
#2010-04-16| 880.23
#2010-04-19| 877.56
#2010-04-20| 882.10
#2010-04-21| 883.62
#2010-04-22| 890.63
#2010-04-23| 901.68
#2010-04-26| 903.47
#2010-04-27| 882.96
#2010-04-28| 892.87
#2010-04-29| 901.54
#2010-04-30| 890.55
#2010-05-03| 884.06
#2010-05-04| 857.26
#2010-05-05| 850.00
#2010-05-06| 836.84
#2010-05-07| 818.64
#2010-05-10| 858.86
#2010-05-11| 859.99
#2010-05-12| 879.63
#2010-05-13| 868.75
#2010-05-14| 851.98
#2010-05-17| 836.17
#2010-05-18| 829.01
#2010-05-19| 808.43
#2010-05-20| 773.73
#2010-05-21| 790.88
#2010-05-24| 783.30
#2010-05-25| 792.98
#2010-05-26| 795.34
#2010-05-27| 829.45
#2010-05-28| 817.51
#2010-05-31| .
#2010-06-01| 797.13
#2010-06-02| 818.48
#2010-06-03| 808.47
#2010-06-04| 779.16
#2010-06-07| 771.89
#2010-06-08| 783.42
#2010-06-09| 785.09
#2010-06-10| 809.62
#2010-06-11| 817.03
#2010-06-14| 811.94
#2010-06-15| 831.56
#2010-06-16| 833.95
#2010-06-17| 834.22
#2010-06-18| 840.86
#2010-06-21| 842.09
#2010-06-22| 825.89
#2010-06-23| 824.08
#2010-06-24| 807.08
#2010-06-25| 822.39
#2010-06-28| 813.74
#2010-06-29| 780.04
#2010-06-30| 772.06
#2010-07-01| 768.23
#2010-07-02| 755.17
#2010-07-05| .
#2010-07-06| 755.78
#2010-07-07| 783.25
#2010-07-08| 792.75
#2010-07-09| 812.32
#2010-07-12| 801.63
#2010-07-13| 814.25
#2010-07-14| 811.17
#2010-07-15| 811.16
#2010-07-16| 786.51
#2010-07-19| 782.72
#2010-07-20| 801.85
#2010-07-21| 803.88
#2010-07-22| 825.27
#2010-07-23| 835.59
#2010-07-26| 838.44
#2010-07-27| 825.88
#2010-07-28| 823.70
#2010-07-29| 829.34
#2010-07-30| 834.95
#2010-08-02| 853.29
#2010-08-03| 846.10
#2010-08-04| 860.52
#2010-08-05| 862.61
#2010-08-06| 863.47
#2010-08-09| 867.23
#2010-08-10| 857.81
#2010-08-11| 830.84
#2010-08-12| 838.19
#2010-08-13| 836.32
#2010-08-16| 840.59
#2010-08-17| 872.91
#2010-08-18| 881.88
#2010-08-19| 869.43
#2010-08-20| 862.34
#2010-08-23| 855.57
#2010-08-24| 836.91
#2010-08-25| 841.02
#2010-08-26| 847.09
#2010-08-27| 866.33
#2010-08-30| 861.18
#2010-08-31| 867.77
#2010-09-01| 885.21
#2010-09-02| 894.83
#2010-09-03| 901.32
#2010-09-06| .
#2010-09-07| 897.76
#2010-09-08| 901.40
#2010-09-09| 893.65
#2010-09-10| 898.50
#2010-09-13| 909.41
#2010-09-14| 916.13
#2010-09-15| 912.12
#2010-09-16| 922.25
#2010-09-17| 919.67
#2010-09-20| 929.68
#2010-09-21| 925.75
#2010-09-22| 932.83
#2010-09-23| 923.52
#2010-09-24| 940.83
#2010-09-27| 938.71
#2010-09-28| 946.92
#2010-09-29| 945.49
#2010-09-30| 940.40
#2010-10-01| 948.65
#2010-10-04| 936.96
#2010-10-05| 963.41
#2010-10-06| 973.22
#2010-10-07| 960.47
#2010-10-08| 979.37
#2010-10-11| 980.28
#2010-10-12| 982.90
#2010-10-13|1001.42
#2010-10-14| 994.64
#2010-10-15| 988.74
#2010-10-18| 986.25
#2010-10-19| 953.79
#2010-10-20| 973.61
#2010-10-21| 972.07
#2010-10-22| 968.60
#2010-10-25| 986.82
#2010-10-26| 987.91
#2010-10-27| 973.50
#2010-10-28| 980.91
#2010-10-29| 992.42
#2010-11-01| 995.37
#2010-11-02|1001.81
#2010-11-03| 998.17
#2010-11-04|1029.33
#2010-11-05|1035.93
#2010-11-08|1050.24
#2010-11-09|1032.80
#2010-11-10|1037.97
#2010-11-11|1049.26
#2010-11-12|1024.55
#2010-11-15|1014.83
#2010-11-16| 988.06
#2010-11-17| 992.96
#2010-11-18|1014.61
#2010-11-19|1022.57
#2010-11-22|1026.86
#2010-11-23|1012.68
#2010-11-24|1030.07
#2010-11-25| .
#2010-11-26|1017.84
#2010-11-29|1017.92
#2010-11-30|1024.71
#2010-12-01|1050.84
#2010-12-02|1067.56
#2010-12-03|1081.32
#2010-12-06|1090.84
#2010-12-07|1083.44
#2010-12-08|1065.03
#2010-12-09|1071.04
#2010-12-10|1080.19
#2010-12-13|1085.35
#2010-12-14|1082.67
#2010-12-15|1073.62
#2010-12-16|1072.92
#2010-12-17|1078.87
#2010-12-20|1080.37
#2010-12-21|1093.30
#2010-12-22|1089.50
#2010-12-23|1094.80
#2010-12-24| .
#2010-12-27|1095.09
#2010-12-28|1100.71
#2010-12-29|1113.32
#2010-12-30|1112.88
#2010-12-31|1119.48
#2011-01-03|1127.89
#2011-01-04|1111.85
#2011-01-05|1113.00
#2011-01-06|1103.38
#2011-01-07|1101.67
#2011-01-10|1100.16
#2011-01-11|1115.66
#2011-01-12|1127.67
#2011-01-13|1111.89
#2011-01-14|1103.59
#2011-01-17| .
#2011-01-18|1115.26
#2011-01-19|1091.37
#2011-01-20|1068.64
#2011-01-21|1062.36
#2011-01-24|1071.69
#2011-01-25|1067.79
#2011-01-26|1098.87
#2011-01-27|1086.16
#2011-01-28|1082.86
#2011-01-31|1094.98
#2011-02-01|1127.05
#2011-02-02|1125.43
#2011-02-03|1133.16
#2011-02-04|1128.21
#2011-02-07|1133.77
#2011-02-08|1143.77
#2011-02-09|1125.63
#2011-02-10|1129.68
#2011-02-11|1132.38
#2011-02-14|1150.72
#2011-02-15|1145.06
#2011-02-16|1155.17
#2011-02-17|1161.81
#2011-02-18|1150.38
#2011-02-21| .
#2011-02-22|1113.43
#2011-02-23|1112.85
#2011-02-24|1104.83
#2011-02-25|1128.44
#2011-02-28|1143.09
#2011-03-01|1134.12
#2011-03-02|1137.63
#2011-03-03|1151.57
#2011-03-04|1149.20
#2011-03-07|1129.36
#2011-03-08|1129.24
#2011-03-09|1108.49
#2011-03-10|1077.30
#2011-03-11|1090.61
#2011-03-14|1089.91
#2011-03-15|1083.74
#2011-03-16|1067.13
#2011-03-17|1087.57
#2011-03-18|1095.99
#2011-03-21|1117.21
#2011-03-22|1114.74
#2011-03-23|1133.94
#2011-03-24|1136.73
#2011-03-25|1141.03
#2011-03-28|1128.86
#2011-03-29|1135.56
#2011-03-30|1153.21
#2011-03-31|1154.70
#2011-04-01|1157.42
#2011-04-04|1169.75
#2011-04-05|1191.98
#2011-04-06|1186.98
#2011-04-07|1180.95
#2011-04-08|1184.53
#2011-04-11|1161.29
#2011-04-12|1134.99
#2011-04-13|1133.69
#2011-04-14|1137.58
#2011-04-15|1141.07
#2011-04-18|1122.74
#2011-04-19|1147.33
#2011-04-20|1163.48
#2011-04-21|1179.11
#2011-04-22| .
#2011-04-25|1166.03
#2011-04-26|1168.20
#2011-04-27|1169.04
#2011-04-28|1170.99
#2011-04-29|1179.34
#2011-05-02|1166.50
#2011-05-03|1140.90
#2011-05-04|1124.17
#2011-05-05|1100.60
#2011-05-06|1112.65
#2011-05-09|1127.69
#2011-05-10|1129.23
#2011-05-11|1096.41
#2011-05-12|1087.35
#2011-05-13|1077.60
#2011-05-16|1077.48
#2011-05-17|1075.12
#2011-05-18|1095.63
#2011-05-19|1093.43
#2011-05-20|1085.56
#2011-05-23|1074.12
#2011-05-24|1083.37
#2011-05-25|1101.20
#2011-05-26|1103.01
#2011-05-27|1118.19
#2011-05-30| .
#2011-05-31|1126.55
#2011-06-01|1097.69
#2011-06-02|1093.93
#2011-06-03|1082.02
#2011-06-06|1063.54
#2011-06-07|1064.18
#2011-06-08|1046.78
#2011-06-09|1063.62
#2011-06-10|1048.39
#2011-06-13|1034.86
#2011-06-14|1057.56
#2011-06-15|1040.43
#2011-06-16|1016.24
#2011-06-17|1014.95
#2011-06-20|1024.20
#2011-06-21|1060.24
#2011-06-22|1058.78
#2011-06-23|1055.58
#2011-06-24|1046.64
#2011-06-27|1050.13
#2011-06-28|1069.40
#2011-06-29|1090.38
#2011-06-30|1101.34
#2011-07-01|1108.81
#2011-07-04| .
#2011-07-05|1119.60
#2011-07-06|1120.95
#2011-07-07|1135.96
#2011-07-08|1129.91
#2011-07-11|1104.83
#2011-07-12|1109.43
#2011-07-13|1130.82
#2011-07-14|1119.48
#2011-07-15|1131.84
#2011-07-18|1128.82
#2011-07-19|1142.63
#2011-07-20|1145.70
#2011-07-21|1153.61
#2011-07-22|1157.49
#2011-07-25|1152.95
#2011-07-26|1145.36
#2011-07-27|1113.84
#2011-07-28|1111.32
#2011-07-29|1096.19
#2011-08-01|1092.65
#2011-08-02|1072.09
#2011-08-03|1077.70
#2011-08-04|1001.36
#2011-08-05| 986.78
#2011-08-08| 928.12
#2011-08-09| 976.48
#2011-08-10| 974.18
#2011-08-11|1009.41
#2011-08-12|1011.24
#2011-08-15|1033.26
#2011-08-16|1016.02
#2011-08-17|1021.12
#2011-08-18| 970.01
#2011-08-19| 965.04
#2011-08-22| 973.67
#2011-08-23| 989.23
#2011-08-24| 991.36
#2011-08-25| 992.66
#2011-08-26|1015.02
#2011-08-29|1042.31
#2011-08-30|1054.71
#2011-08-31|1056.16
#2011-09-01|1050.28
#2011-09-02|1041.97
#2011-09-05| .
#2011-09-06|1035.51
#2011-09-07|1058.71
#2011-09-08|1056.87
#2011-09-09|1026.60
#2011-09-12|1004.70
#2011-09-13|1014.87
#2011-09-14|1019.06
#2011-09-15|1029.36
#2011-09-16|1032.22
#2011-09-19|1014.21
#2011-09-20|1010.04
#2011-09-21| 969.16
#2011-09-22| 898.11
#2011-09-23| 880.05
#2011-09-26| 900.40
#2011-09-27| 919.49
#2011-09-28| 876.91
#2011-09-29| 874.40
#2011-09-30| 853.94
#2011-10-03| 825.72
#2011-10-04| 834.46
#2011-10-05| 873.66
#2011-10-06| 900.41
#2011-10-07| 883.83
#2011-10-10| 908.56
#2011-10-11| 921.48
#2011-10-12| 936.34
#2011-10-13| 924.77
#2011-10-14| 953.95
#2011-10-17| 924.78
#2011-10-18| 939.41
#2011-10-19| 904.57
#2011-10-20| 903.20
#2011-10-21| 925.98
#2011-10-24| 958.35
#2011-10-25| 944.61
#2011-10-26| 960.51
#2011-10-27|1011.25
#2011-10-28|1027.62
#2011-10-31| 986.01
#2011-11-01| 960.80
#2011-11-02| 986.27
#2011-11-03|1007.97
#2011-11-04|1007.27
#2011-11-07|1016.99
#2011-11-08|1022.52
#2011-11-09| 977.22
#2011-11-10| 975.56
#2011-11-11|1002.41
#2011-11-14| 991.77
#2011-11-15| 992.47
#2011-11-16| 972.46
#2011-11-17| 936.33
#2011-11-18| 932.95
#2011-11-21| 912.58
#2011-11-22| 914.62
#2011-11-23| 886.31
#2011-11-24| .
#2011-11-25| 879.85
#2011-11-28| 914.93
#2011-11-29| 918.25
#2011-11-30| 982.76
#2011-12-01| 975.17
#2011-12-02| 964.18
#2011-12-05| 969.97
#2011-12-06| 976.35
#2011-12-07| 977.25
#2011-12-08| 946.24
#2011-12-09| 952.93
#2011-12-12| 927.75
#2011-12-13| 905.32
#2011-12-14| 882.49
#2011-12-15| 882.61
#2011-12-16| 893.62
#2011-12-19| 873.12
#2011-12-20| 908.82
#2011-12-21| 909.43
#2011-12-22| 919.98
#2011-12-23| 926.48
#2011-12-26| .
#2011-12-27| 924.62
#2011-12-28| 896.11
#2011-12-29| 907.41
#2011-12-30| 912.77
#2012-01-02| .
#2012-01-03| 950.48
#2012-01-04| 952.49
#2012-01-05| 950.29
#2012-01-06| 944.98
#2012-01-09| 943.26
#2012-01-10| 964.25
#2012-01-11| 971.97
#2012-01-12| 984.75
#2012-01-13| 977.10
#2012-01-16| .
#2012-01-17| 977.87
#2012-01-18| 989.11
#2012-01-19| 988.44
#2012-01-20| 983.23
#2012-01-23| 990.85
#2012-01-24| 982.41
#2012-01-25|1010.02
#2012-01-26|1015.21
#2012-01-27|1023.44
#2012-01-30|1015.24
#2012-01-31|1013.00
#2012-02-01|1023.63
#2012-02-02|1027.68
#2012-02-03|1032.98
#2012-02-06|1030.66
#2012-02-07|1025.00
#2012-02-08|1023.42
#2012-02-09|1023.53
#2012-02-10|1002.90
#2012-02-13|1003.17
#2012-02-14| 990.22
#2012-02-15| 991.28
#2012-02-16|1010.45
#2012-02-17|1007.84
#2012-02-20| .
#2012-02-21|1024.15
#2012-02-22|1027.24
#2012-02-23|1030.21
#2012-02-24|1025.79
#2012-02-27|1023.06
#2012-02-28|1032.35
#2012-02-29|1013.89
#2012-03-01|1021.17
#2012-03-02|1010.34
#2012-03-05| 985.14
#2012-03-06| 959.58
#2012-03-07| 962.75
#2012-03-08| 979.11
#2012-03-09| 983.32
#2012-03-12| 971.40
#2012-03-13| 983.12
#2012-03-14| 966.20
#2012-03-15| 973.66
#2012-03-16| 981.40
#2012-03-19| 982.68
#2012-03-20| 979.12
#2012-03-21| 977.49
#2012-03-22| 959.82
#2012-03-23| 972.58
#2012-03-26| 986.61
#2012-03-27| 981.40
#2012-03-28| 964.63
#2012-03-29| 965.04
#2012-03-30| 971.60
#2012-04-02| 988.17
#2012-04-03| 971.70
#2012-04-04| 950.37
#2012-04-05| 945.80
#2012-04-06| .
#2012-04-09| 933.44
#2012-04-10| 925.10
#2012-04-11| 927.69
#2012-04-12| 959.25
#2012-04-13| 946.10
#2012-04-16| 942.15
#2012-04-17| 959.52
#2012-04-18| 953.75
#2012-04-19| 953.14
#2012-04-20| 950.64
#2012-04-23| 931.00
#2012-04-24| 932.66
#2012-04-25| 956.99
#2012-04-26| 955.56
#2012-04-27| 961.10
#2012-04-30| 954.25
#2012-05-01| 962.15
#2012-05-02| 951.58
#2012-05-03| 935.85
#2012-05-04| 921.62
#2012-05-07| 917.21
#2012-05-08| 901.81
#2012-05-09| 900.57
#2012-05-10| 899.17
#2012-05-11| 894.66
#2012-05-14| 874.30
#2012-05-15| 852.55
#2012-05-16| 845.64
#2012-05-17| 840.27
#2012-05-18| 834.32
#2012-05-21| 851.16
#2012-05-22| 853.23
#2012-05-23| 867.82
#2012-05-24| 872.83
#2012-05-25| 871.26
#2012-05-28| .
#2012-05-29| 880.43
#2012-05-30| 863.92
#2012-05-31| 856.80
#2012-06-01| 854.12
#2012-06-04| 856.36
#2012-06-05| 865.76
#2012-06-06| 880.36
#2012-06-07| 877.00
#2012-06-08| 878.37
#2012-06-11| 862.84
#2012-06-12| 877.99
#2012-06-13| 873.58
#2012-06-14| 877.41
#2012-06-15| 887.68
#2012-06-18| 894.91
#2012-06-19| 913.87
#2012-06-20| 908.19
#2012-06-21| 872.81
#2012-06-22| 871.16
#2012-06-25| 864.55
#2012-06-26| 863.43
#2012-06-27| 870.46
#2012-06-28| 866.61
#2012-06-29| 893.42
#2012-07-02| 890.78
#2012-07-03| 915.91
#2012-07-04| .
#2012-07-05| 912.32
#2012-07-06| 895.61
#2012-07-09| 886.97
#2012-07-10| 868.65
#2012-07-11| 860.79
#2012-07-12| 852.48
#2012-07-13| 869.30
#2012-07-16| 864.13
#2012-07-17| 869.14
#2012-07-18| 873.02
#2012-07-19| 884.08
#2012-07-20| 877.80
#2012-07-23| 860.91
#2012-07-24| 848.85
#2012-07-25| 852.07
#2012-07-26| 864.45
#2012-07-27| 878.81
#2012-07-30| 880.78
#2012-07-31| 873.71
#2012-08-01| 870.30
#2012-08-02| 858.32
#2012-08-03| 875.33
#2012-08-06| 881.97
#2012-08-07| 898.47
#2012-08-08| 897.41
#2012-08-09| 905.90
#2012-08-10| 910.51
#2012-08-13| 900.76
#2012-08-14| 895.21
#2012-08-15| 900.22
#2012-08-16| 918.47
#2012-08-17| 918.01
#2012-08-20| 918.48
#2012-08-21| 924.30
#2012-08-22| 933.13
#2012-08-23| 922.76
#2012-08-24| 920.32
#2012-08-27| 912.29
#2012-08-28| 909.96
#2012-08-29| 908.67
#2012-08-30| 897.15
#2012-08-31| 914.16
#2012-09-03| .
#2012-09-04| 903.95
#2012-09-05| 906.67
#2012-09-06| 929.43
#2012-09-07| 957.43
#2012-09-10| 950.74
#2012-09-11| 954.88
#2012-09-12| 953.94
#2012-09-13| 981.52
#2012-09-14|1002.78
#2012-09-17| 989.78
#2012-09-18| 985.92
#2012-09-19| 991.22
#2012-09-20| 986.89
#2012-09-21| 983.45
#2012-09-24| 969.49
#2012-09-25| 956.23
#2012-09-26| 952.55
#2012-09-27| 966.50
#2012-09-28| 963.74
#2012-10-01| 969.00
#2012-10-02| 962.14
#2012-10-03| 956.04
#2012-10-04| 971.66
#2012-10-05| 973.50
#2012-10-08| 972.46
#2012-10-09| 958.39
#2012-10-10| 952.33
#2012-10-11| 959.33
#2012-10-12| 949.94
#2012-10-15| 954.03
#2012-10-16| 974.13
#2012-10-17| 984.86
#2012-10-18| 981.53
#2012-10-19| 966.60
#2012-10-22| 973.78
#2012-10-23| 948.00
#2012-10-24| 944.70
#2012-10-25| 951.68
#2012-10-26| 951.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.71
#2012-11-01| 971.92
#2012-11-02| 948.30
#2012-11-05| 951.38
#2012-11-06| 962.06
#2012-11-07| 950.34
#2012-11-08| 943.44
#2012-11-09| 938.47
#2012-11-12| 934.32
#2012-11-13| 928.90
#2012-11-14| 905.98
#2012-11-15| 894.92
#2012-11-16| 897.66
#2012-11-19| 922.40
#2012-11-20| 920.41
#2012-11-21| 923.08
#2012-11-22| .
#2012-11-23| 937.10
#2012-11-26| 934.43
#2012-11-27| 927.21
#2012-11-28| 932.63
#2012-11-29| 938.54
#2012-11-30| 938.29
#2012-12-03| 925.13
#2012-12-04| 927.72
#2012-12-05| 918.89
#2012-12-06| 922.07
#2012-12-07| 928.68
#2012-12-10| 937.01
#2012-12-11| 941.71
#2012-12-12| 948.56
#2012-12-13| 938.87
#2012-12-14| 947.66
#2012-12-17| 950.89
#2012-12-18| 955.63
#2012-12-19| 952.80
#2012-12-20| 954.21
#2012-12-21| 947.52
#2012-12-24| 950.20
#2012-12-25| 950.20
#2012-12-26| 952.41
#2012-12-27| 953.65
#2012-12-28| 941.71
#2012-12-31| 963.47
#2013-01-01| 963.47
#2013-01-02| 988.52
#2013-01-03| 975.20
#2013-01-04| 984.30
#2013-01-07| 979.65
#2013-01-08| 978.04
#2013-01-09| 982.49
#2013-01-10| 992.57
#2013-01-11| 990.22
#2013-01-14| 988.62
#2013-01-15| 991.88
#2013-01-16| 983.56
#2013-01-17| 989.69
#2013-01-18| 991.18
#2013-01-21| 993.66
#2013-01-22|1003.60
#2013-01-23| 994.74
#2013-01-24| 989.83
#2013-01-25| 988.34
#2013-01-28| 977.14
#2013-01-29| 984.41
#2013-01-30| 979.01
#2013-01-31| 970.82
#2013-02-01| 981.02
#2013-02-04| 973.39
#2013-02-05| 976.39
#2013-02-06| 980.71
#2013-02-07| 976.37
#2013-02-08| 980.38
#2013-02-11| 971.08
#2013-02-12| 974.84
#2013-02-13| 974.33
#2013-02-14| 975.10
#2013-02-15| 963.51
#2013-02-18| 962.27
#2013-02-19| 960.32
#2013-02-20| 930.67
#2013-02-21| 922.92
#2013-02-22| 927.54
#2013-02-25| 914.30
#2013-02-26| 922.92
#2013-02-27| 934.03
#2013-02-28| 932.88
#2013-03-01| 927.99
#2013-03-04| 920.52
#2013-03-05| 925.04
#2013-03-06| 941.76
#2013-03-07| 940.81
#2013-03-08| 950.34
#2013-03-11| 952.69
#2013-03-12| 959.31
#2013-03-13| 949.23
#2013-03-14| 954.67
#2013-03-15| 956.77
#2013-03-18| 951.77
#2013-03-19| 945.58
#2013-03-20| 951.30
#2013-03-21| 944.74
#2013-03-22| 944.83
#2013-03-25| 936.85
#2013-03-26| 937.61
#2013-03-27| 939.51
#2013-03-28| 942.25
#2013-03-29| 942.25
#2013-04-01| 931.55
#2013-04-02| 917.65
#2013-04-03| 901.94
#2013-04-04| 910.12
#2013-04-05| 908.02
#2013-04-08| 909.40
#2013-04-09| 925.78
#2013-04-10| 921.60
#2013-04-11| 921.67
#2013-04-12| 901.17
#2013-04-15| 854.01
#2013-04-16| 864.05
#2013-04-17| 844.83
#2013-04-18| 850.71
#2013-04-19| 859.23
#2013-04-22| 868.34
#2013-04-23| 870.57
#2013-04-24| 893.36
#2013-04-25| 904.72
#2013-04-26| 888.10
#2013-04-29| 900.25
#2013-04-30| 907.66
#2013-05-01| 889.79
#2013-05-02| 895.12
#2013-05-03| 910.79
#2013-05-06| 912.94
#2013-05-07| 917.14
#2013-05-08| 936.68
#2013-05-09| 933.44
#2013-05-10| 930.40
#2013-05-13| 919.66
#2013-05-14| 926.06
#2013-05-15| 923.02
#2013-05-16| 921.83
#2013-05-17| 925.24
#2013-05-20| 926.56
#2013-05-21| 929.79
#2013-05-22| 926.02
#2013-05-23| 921.19
#2013-05-24| 917.07
#2013-05-27| 918.97
#2013-05-28| 923.10
#2013-05-29| 926.20
#2013-05-30| 940.03
#2013-05-31| 929.97
#2013-06-03| 931.39
#2013-06-04| 930.42
#2013-06-05| 915.38
#2013-06-06| 920.46
#2013-06-07| 918.12
#2013-06-10| 918.72
#2013-06-11| 901.52
#2013-06-12| 898.86
#2013-06-13| 912.44
#2013-06-14| 903.45
#2013-06-17| 910.66
#2013-06-18| 910.43
#2013-06-19| 900.72
#2013-06-20| 866.56
#2013-06-21| 865.04
#2013-06-24| 843.38
#2013-06-25| 851.08
#2013-06-26| 849.12
#2013-06-27| 852.04
#2013-06-28| 855.54
#2013-07-01| 863.77
#2013-07-02| 854.13
#2013-07-03| 856.58
#2013-07-04| 857.48
#2013-07-05| 856.59
#2013-07-08| 861.77
#2013-07-09| 875.55
#2013-07-10| 873.49
#2013-07-11| 896.45
#2013-07-12| 889.92
#2013-07-15| 891.90
#2013-07-16| 892.12
#2013-07-17| 895.12
#2013-07-18| 897.50
#2013-07-19| 903.17
#2013-07-22| 915.07
#2013-07-23| 922.05
#2013-07-24| 908.75
#2013-07-25| 916.99
#2013-07-26| 916.03
#2013-07-29| 919.13
#2013-07-30| 907.96
#2013-07-31| 900.40
#2013-08-01| 905.48
#2013-08-02| 905.62
#2013-08-05| 903.75
#2013-08-06| 891.29
#2013-08-07| 890.15
#2013-08-08| 914.97
#2013-08-09| 924.17
#2013-08-12| 933.24
#2013-08-13| 931.89
#2013-08-14| 937.48
#2013-08-15| 939.54
#2013-08-16| 932.73
#2013-08-19| 922.92
#2013-08-20| 930.69
#2013-08-21| 917.33
#2013-08-22| 930.20
#2013-08-23| 940.50
#2013-08-26| 943.76
#2013-08-27| 920.30
#2013-08-28| 916.02
#2013-08-29| 918.56
#2013-08-30| 914.05
#2013-09-02| 914.19
#2013-09-03| 920.46
#2013-09-04| 927.25
#2013-09-05| 924.71
#2013-09-06| 928.32
#2013-09-09| 940.41
#2013-09-10| 943.44
#2013-09-11| 948.90
#2013-09-12| 933.42
#2013-09-13| 939.37
#2013-09-16| 947.49
#2013-09-17| 949.79
#2013-09-18| 975.29
#2013-09-19| 971.50
#2013-09-20| 952.06
#2013-09-23| 943.94
#2013-09-24| 942.69
#2013-09-25| 946.91
#2013-09-26| 949.80
#2013-09-27| 941.14
#2013-09-30| 939.22
#2013-10-01| 938.56
#2013-10-02| 943.96
#2013-10-03| 934.19
#2013-10-04| 945.95
#2013-10-07| 938.33
#2013-10-08| 920.38
#2013-10-09| 920.66
#2013-10-10| 936.17
#2013-10-11| 936.76
#2013-10-14| 940.29
#2013-10-15| 941.66
#2013-10-16| 947.57
#2013-10-17| 964.31
#2013-10-18| 967.04
#2013-10-21| 970.61
#2013-10-22| 986.07
#2013-10-23| 977.18
#2013-10-24| 985.61
#2013-10-25| 986.23
#2013-10-28| 981.65
#2013-10-29| 982.47
#2013-10-30| 981.26
#2013-10-31| 973.73
#2013-11-01| 967.21
#2013-11-04| 977.49
#2013-11-05| 972.65
#2013-11-06| 979.36
#2013-11-07| 964.73
#2013-11-08| 978.60
#2013-11-11| 979.39
#2013-11-12| 972.23
#2013-11-13| 976.46
#2013-11-14| 983.63
#2013-11-15| 987.15
#2013-11-18| 979.39
#2013-11-19| 977.19
#2013-11-20| 967.54
#2013-11-21| 969.95
#2013-11-22| 971.65
#2013-11-25| 964.60
#2013-11-26| 960.87
#2013-11-27| 962.26
#2013-11-28| 964.14
#2013-11-29| 964.16
#2013-12-02| 958.63
#2013-12-03| 948.50
#2013-12-04| 955.56
#2013-12-05| 948.50
#2013-12-06| 959.85
#2013-12-09| 966.39
#2013-12-10| 972.44
#2013-12-11| 953.65
#2013-12-12| 952.10
#2013-12-13| 956.24
#2013-12-16| 961.28
#2013-12-17| 965.00
#2013-12-18| 972.88
#2013-12-19| 973.80
#2013-12-20| 977.52
#2013-12-23| 981.82
#2013-12-24| 994.81
#2013-12-25| 994.81
#2013-12-26| 998.79
#2013-12-27|1003.98
#2013-12-30|1001.05
#2013-12-31|1006.94
#2014-01-01|1006.94
#2014-01-02|1004.35
#2014-01-03|1000.52
#2014-01-06| 995.54
#2014-01-07| 994.72
#2014-01-08| 997.49
#2014-01-09| 993.49
#2014-01-10|1000.00
#2014-01-13| 991.36
#2014-01-14|1002.63
#2014-01-15|1013.21
#2014-01-16|1017.38
#2014-01-17|1017.60
#2014-01-20|1021.30
#2014-01-21|1022.27
#2014-01-22|1013.27
#2014-01-23|1002.38
#2014-01-24| 975.82
#2014-01-27| 970.75
#2014-01-28| 975.82
#2014-01-29| 983.91
#2014-01-30| 984.28
#2014-01-31| 979.83
#2014-02-03| 960.73
#2014-02-04| 966.76
#2014-02-05| 965.43
#2014-02-06| 979.20
#2014-02-07| 994.22
#2014-02-10| 999.98
#2014-02-11|1014.67
#2014-02-12|1012.56
#2014-02-13|1022.68
#2014-02-14|1032.88
#2014-02-17|1033.00
#2014-02-18|1033.40
#2014-02-19|1024.76
#2014-02-20|1038.16
#2014-02-21|1033.59
#2014-02-24|1032.12
#2014-02-25|1033.94
#2014-02-26|1040.94
#2014-02-27|1047.91
#2014-02-28|1049.37
#2014-03-03|1047.96
#2014-03-04|1059.90
#2014-03-05|1064.47
#2014-03-06|1071.91
#2014-03-07|1060.56
#2014-03-10|1057.22
#2014-03-11|1047.51
#2014-03-12|1049.74
#2014-03-13|1045.60
#2014-03-14|1045.72
#2014-03-17|1049.57
#2014-03-18|1055.37
#2014-03-19|1043.24
#2014-03-20|1045.02
#2014-03-21|1051.16
#2014-03-24|1038.45
#2014-03-25|1045.73
#2014-03-26|1027.96
#2014-03-27|1028.84
#2014-03-28|1035.37
#2014-03-31|1042.11
#2014-04-01|1047.95
#2014-04-02|1055.49
#2014-04-03|1052.98
#2014-04-04|1045.92
#2014-04-07|1031.34
#2014-04-08|1039.38
#2014-04-09|1051.29
#2014-04-10|1031.50
#2014-04-11|1020.09
#2014-04-14|1029.25
#2014-04-15|1031.47
#2014-04-16|1043.06
#2014-04-17|1044.26
#2014-04-18|1043.64
#2014-04-21|1044.91
#2014-04-22|1050.61
#2014-04-23|1049.69
#2014-04-24|1047.33
#2014-04-25|1043.54
#2014-04-28|1036.32
#2014-04-29|1046.16
#2014-04-30|1051.93
#2014-05-01|1047.03
#2014-05-02|1054.00
#2014-05-05|1053.10
#2014-05-06|1049.11
#2014-05-07|1052.14
#2014-05-08|1047.36
#2014-05-09|1047.06
#2014-05-12|1063.46
#2014-05-13|1062.47
#2014-05-14|1064.76
#2014-05-15|1049.52
#2014-05-16|1050.66
#2014-05-19|1055.20
#2014-05-20|1049.18
#2014-05-21|1053.70
#2014-05-22|1053.22
#2014-05-23|1060.17
#2014-05-26|1060.98
#2014-05-27|1055.54
#2014-05-28|1053.55
#2014-05-29|1063.16
#2014-05-30|1062.54
#2014-06-02|1064.19
#2014-06-03|1061.78
#2014-06-04|1063.83
#2014-06-05|1068.56
#2014-06-06|1073.10
#2014-06-09|1071.56
#2014-06-10|1075.03
#2014-06-11|1072.92
#2014-06-12|1067.18
#2014-06-13|1072.86
#2014-06-16|1072.44
#2014-06-17|1075.36
#2014-06-18|1088.29
#2014-06-19|1093.22
#2014-06-20|1097.58
#2014-06-23|1102.23
#2014-06-24|1089.43
#2014-06-25|1092.24
#2014-06-26|1092.51
#2014-06-27|1091.09
#2014-06-30|1099.75
#2014-07-01|1101.95
#2014-07-02|1104.70
#2014-07-03|1111.46
#2014-07-04|1112.33
#2014-07-07|1105.04
#2014-07-08|1103.58
#2014-07-09|1109.85
#2014-07-10|1100.51
#2014-07-11|1106.98
#2014-07-14|1104.64
#2014-07-15|1097.44
#2014-07-16|1107.80
#2014-07-17|1105.01
#2014-07-18|1110.57
#2014-07-21|1108.31
#2014-07-22|1110.13
#2014-07-23|1116.00
#2014-07-24|1112.39
#2014-07-25|1118.94
#2014-07-28|1123.99
#2014-07-29|1115.88
#2014-07-30|1109.47
#2014-07-31|1087.40
#2014-08-01|1086.29
#2014-08-04|1095.85
#2014-08-05|1086.67
#2014-08-06|1093.24
#2014-08-07|1084.67
#2014-08-08|1094.24
#2014-08-11|1096.35
#2014-08-12|1099.96
#2014-08-13|1104.95
#2014-08-14|1104.39
#2014-08-15|1104.16
#2014-08-18|1115.54
#2014-08-19|1118.16
#2014-08-20|1120.14
#2014-08-21|1115.10
#2014-08-22|1111.53
#2014-08-25|1113.52
#2014-08-26|1117.71
#2014-08-27|1117.08
#2014-08-28|1117.56
#2014-08-29|1122.14
#2014-09-01|1121.72
#2014-09-02|1113.02
#2014-09-03|1115.06
#2014-09-04|1111.02
#2014-09-05|1113.56
#2014-09-08|1105.60
#2014-09-09|1095.36
#2014-09-10|1096.17
#2014-09-11|1097.05
#2014-09-12|1092.20
#2014-09-15|1092.34
#2014-09-16|1099.49
#2014-09-17|1106.88
#2014-09-18|1108.27
#2014-09-19|1100.59
#2014-09-22|1092.89
#2014-09-23|1089.70
#2014-09-24|1096.43
#2014-09-25|1082.81
#2014-09-26|1091.04
#2014-09-29|1083.53
#2014-09-30|1070.30
#2014-10-01|1047.97
#2014-10-02|1046.15
#2014-10-03|1039.78
#2014-10-06|1041.55
#2014-10-07|1022.26
#2014-10-08|1039.25
#2014-10-09|1010.66
#2014-10-10| 991.72
#2014-10-13| 970.32
#2014-10-14| 974.89
#2014-10-15| 976.62
#2014-10-16| 984.45
#2014-10-17| 993.53
#2014-10-20|1007.58
#2014-10-21|1030.31
#2014-10-22|1017.30
#2014-10-23|1019.23
#2014-10-24|1027.14
#2014-10-27|1006.20
#2014-10-28|1020.86
#2014-10-29|1006.82
#2014-10-30|1000.02
#2014-10-31|1013.55
#2014-11-03|1007.02
#2014-11-04| 989.79
#2014-11-05| 997.51
#2014-11-06|1007.01
#2014-11-07|1021.79
#2014-11-10|1017.02
#2014-11-11|1023.44
#2014-11-12|1027.47
#2014-11-13|1023.09
#2014-11-14|1033.62
#2014-11-17|1035.39
#2014-11-18|1052.07
#2014-11-19|1045.00
#2014-11-20|1055.24
#2014-11-21|1069.37
#2014-11-24|1058.88
#2014-11-25|1062.70
#2014-11-26|1059.90
#2014-11-27|1056.84
#2014-11-28|1022.27
#2014-12-01|1017.71
#2014-12-02|1019.71
#2014-12-03|1037.25
#2014-12-04|1033.93
#2014-12-05|1032.63
#2014-12-08|1013.95
#2014-12-09|1021.58
#2014-12-10| 996.38
#2014-12-11| 991.55
#2014-12-12| 962.57
#2014-12-15| 950.51
#2014-12-16| 942.80
#2014-12-17| 973.16
#2014-12-18| 995.19
#2014-12-19|1003.79
#2014-12-22| 996.86
#2014-12-23|1005.59
#2014-12-24|1006.72
#2014-12-25|1006.72
#2014-12-26|1010.17
#2014-12-29|1009.49
#2014-12-30|1011.55
#2014-12-31|1003.44
#2015-01-01|1003.44
#2015-01-02|1008.44
#2015-01-05| 980.71
#2015-01-06| 980.99
#2015-01-07| 985.26
#2015-01-08|1006.03
#2015-01-09|1003.70
#2015-01-12|1001.51
#2015-01-13| 983.41
#2015-01-14| 967.51
#2015-01-15| 974.26
#2015-01-16| 994.42
#2015-01-19| 995.07
#2015-01-20| 999.31
#2015-01-21|1009.05
#2015-01-22|1020.49
#2015-01-23| 999.09
#2015-01-26|1003.73
#2015-01-27|1001.81
#2015-01-28| 982.11
#2015-01-29| 987.44
#2015-01-30| 989.64
#2015-02-02|1000.37
#2015-02-03|1021.37
#2015-02-04|1016.06
#2015-02-05|1040.72
#2015-02-06|1031.31
#2015-02-09|1032.62
#2015-02-10|1032.36
#2015-02-11|1026.97
#2015-02-12|1047.03
#2015-02-13|1056.42
#2015-02-16|1055.93
#2015-02-17|1054.03
#2015-02-18|1057.20
#2015-02-19|1057.10
#2015-02-20|1061.18
#2015-02-23|1058.61
#2015-02-24|1063.53
#2015-02-25|1065.22
#2015-02-26|1059.80
#2015-02-27|1060.15
#2015-03-02|1062.54
#2015-03-03|1054.63
#2015-03-04|1048.29
#2015-03-05|1045.18
#2015-03-06|1023.68
#2015-03-09|1021.87
#2015-03-10|1003.10
#2015-03-11|1004.43
#2015-03-12|1013.64
#2015-03-13|1003.40
#2015-03-16|1002.64
#2015-03-17| 991.70
#2015-03-18|1009.01
#2015-03-19| 992.84
#2015-03-20|1005.67
#2015-03-23|1010.41
#2015-03-24|1007.97
#2015-03-25| 997.09
#2015-03-26| 996.97
#2015-03-27| 994.21
#2015-03-30|1006.56
#2015-03-31| 996.59
#2015-04-01| 999.08
#2015-04-02|1001.62
#2015-04-03|1003.05
#2015-04-06|1013.56
#2015-04-07|1011.84
#2015-04-08|1011.82
#2015-04-09|1014.59
#2015-04-10|1018.33
#2015-04-13|1012.76
#2015-04-14|1018.92
#2015-04-15|1032.31
#2015-04-16|1030.18
#2015-04-17|1025.81
#2015-04-20|1032.55
#2015-04-21|1023.58
#2015-04-22|1023.66
#2015-04-23|1031.98
#2015-04-24|1037.75
#2015-04-27|1048.50
#2015-04-28|1056.24
#2015-04-29|1058.70
#2015-04-30|1044.03
#2015-05-01|1058.48
#2015-05-04|1056.93
#2015-05-05|1045.75
#2015-05-06|1044.14
#2015-05-07|1045.58
#2015-05-08|1059.07
#2015-05-11|1056.56
#2015-05-12|1048.80
#2015-05-13|1046.33
#2015-05-14|1055.64
#2015-05-15|1059.98
#2015-05-18|1054.24
#2015-05-19|1044.05
#2015-05-20|1044.45
#2015-05-21|1048.34
#2015-05-22|1045.51
#2015-05-25|1044.87
#2015-05-26|1028.37
#2015-05-27|1033.70
#2015-05-28|1036.77
#2015-05-29|1030.47
#2015-06-01|1030.92
#2015-06-02|1039.56
#2015-06-03|1042.38
#2015-06-04|1028.90
#2015-06-05|1022.66
#2015-06-08|1016.84
#2015-06-09|1020.40
#2015-06-10|1030.82
#2015-06-11|1028.34
#2015-06-12|1022.72
#2015-06-15|1017.29
#2015-06-16|1021.50
#2015-06-17|1026.02
#2015-06-18|1035.92
#2015-06-19|1025.09
#2015-06-22|1026.94
#2015-06-23|1027.34
#2015-06-24|1020.16
#2015-06-25|1019.19
#2015-06-26|1015.04
#2015-06-29| 991.79
#2015-06-30| 991.39
#2015-07-01| 991.60
#2015-07-02| 988.39
#2015-07-03| 989.84
#2015-07-06| 980.78
#2015-07-07| 970.33
#2015-07-08| 949.35
#2015-07-09| 949.81
#2015-07-10| 959.15
#2015-07-13| 970.81
#2015-07-14| 977.82
#2015-07-15| 966.15
#2015-07-16| 962.30
#2015-07-17| 948.35
#2015-07-20| 929.04
#2015-07-21| 927.00
#2015-07-22| 919.66
#2015-07-23| 906.03
#2015-07-24| 886.93
#2015-07-27| 874.49
#2015-07-28| 893.72
#2015-07-29| 903.59
#2015-07-30| 900.92
#2015-07-31| 903.03
#2015-08-03| 894.43
#2015-08-04| 894.89
#2015-08-05| 895.94
#2015-08-06| 895.75
#2015-08-07| 883.45
#2015-08-10| 910.24
#2015-08-11| 890.32
#2015-08-12| 894.65
#2015-08-13| 887.08
#2015-08-14| 890.50
#2015-08-17| 898.23
#2015-08-18| 889.52
#2015-08-19| 879.69
#2015-08-20| 868.15
#2015-08-21| 845.09
#2015-08-24| 806.18
#2015-08-25| 793.15
#2015-08-26| 806.50
#2015-08-27| 841.83
#2015-08-28| 849.81
#2015-08-31| 844.70
#2015-09-01| 816.23
#2015-09-02| 824.83
#2015-09-03| 829.94
#2015-09-04| 812.06
#2015-09-07| 811.65
#2015-09-08| 833.64
#2015-09-09| 827.90
#2015-09-10| 827.62
#2015-09-11| 826.53
#2015-09-14| 814.94
#2015-09-15| 822.40
#2015-09-16| 841.61
#2015-09-17| 837.65
#2015-09-18| 822.75
#2015-09-21| 821.21
#2015-09-22| 802.55
#2015-09-23| 786.84
#2015-09-24| 791.24
#2015-09-25| 788.36
#2015-09-28| 758.17
#2015-09-29| 761.91
#2015-09-30| 777.92
#2015-10-01| 781.22
#2015-10-02| 804.74
#2015-10-05| 830.89
#2015-10-06| 848.41
#2015-10-07| 863.71
#2015-10-08| 873.58
#2015-10-09| 875.31
#2015-10-12| 867.96
#2015-10-13| 863.14
#2015-10-14| 875.95
#2015-10-15| 879.54
#2015-10-16| 876.78
#2015-10-19| 866.92
#2015-10-20| 871.49
#2015-10-21| 859.55
#2015-10-22| 883.20
#2015-10-23| 893.02
#2015-10-26| 884.99
#2015-10-27| 879.59
#2015-10-28| 892.37
#2015-10-29| 886.20
#2015-10-30| 885.87
#2015-11-02| 892.79
#2015-11-03| 899.49
#2015-11-04| 891.60
#2015-11-05| 883.24
#2015-11-06| 881.48
#2015-11-09| 877.57
#2015-11-10| 870.30
#2015-11-11| 868.53
#2015-11-12| 852.24
#2015-11-13| 862.83
#2015-11-16| 873.35
#2015-11-17| 868.27
#2015-11-18| 885.66
#2015-11-19| 886.83
#2015-11-20| 880.65
#2015-11-23| 879.88
#2015-11-24| 889.16
#2015-11-25| 884.39
#2015-11-26| 886.15
#2015-11-27| 881.22
#2015-11-30| 887.39
#2015-12-01| 893.62
#2015-12-02| 879.71
#2015-12-03| 873.94
#2015-12-04| 891.51
#2015-12-07| 871.25
#2015-12-08| 852.37
#2015-12-09| 879.52
#2015-12-10| 874.38
#2015-12-11| 852.48
#2015-12-14| 833.95
#2015-12-15| 838.08
#2015-12-16| 849.57
#2015-12-17| 829.46
#2015-12-18| 824.60
#2015-12-21| 830.15
#2015-12-22| 842.07
#2015-12-23| 863.40
#2015-12-24| 863.44
#2015-12-25| 863.44
#2015-12-28| 857.04
#2015-12-29| 862.30
#2015-12-30| 852.37
#2015-12-31| 845.86
#2016-01-01| 845.86
#2016-01-04| 835.11
#2016-01-05| 833.81
#2016-01-06| 814.08
#2016-01-07| 796.43
#2016-01-08| 787.91
#2016-01-11| 772.29
#2016-01-12| 771.42
#2016-01-13| 756.66
#2016-01-14| 764.04
#2016-01-15| 748.83
#2016-01-18| 747.59
#2016-01-19| 738.11
#2016-01-20| 733.52
#2016-01-21| 740.73
#2016-01-22| 754.52
#2016-01-25| 736.27
#2016-01-26| 751.29
#2016-01-27| 746.34
#2016-01-28| 749.28
#2016-01-29| 770.59
#2016-02-01| 773.33
#2016-02-02| 766.50
#2016-02-03| 797.49
#2016-02-04| 819.95
#2016-02-05| 815.17
#2016-02-08| 797.70
#2016-02-09| 798.98
#2016-02-10| 793.15
#2016-02-11| 783.23
#2016-02-12| 806.15
#2016-02-15| 806.90
#2016-02-16| 814.80
#2016-02-17| 834.02
#2016-02-18| 834.74
#2016-02-19| 823.47
#2016-02-22| 839.80
#2016-02-23| 821.13
#2016-02-24| 827.79
#2016-02-25| 838.56
#2016-02-26| 846.41
#2016-02-29| 843.96
#2016-03-01| 859.62
#2016-03-02| 869.57
#2016-03-03| 878.22
#2016-03-04| 888.41
#2016-03-07| 900.74
#2016-03-08| 877.36
#2016-03-09| 886.20
#2016-03-10| 895.16
#2016-03-11| 907.97
#2016-03-14| 900.79
#2016-03-15| 896.24
#2016-03-16| 915.79
#2016-03-17| 938.05
#2016-03-18| 938.35
#2016-03-21| 936.83
#2016-03-22| 935.18
#2016-03-23| 911.82
#2016-03-24| 913.70
#2016-03-25| 913.70
#2016-03-28| 917.69
#2016-03-29| 929.35
#2016-03-30| 935.71
#2016-03-31| 926.52
#2016-04-01| 930.05
#2016-04-04| 917.86
#2016-04-05| 915.31
#2016-04-06| 923.00
#2016-04-07| 913.43
#2016-04-08| 925.74
#2016-04-11| 938.51
#2016-04-12| 949.82
#2016-04-13| 958.73
#2016-04-14| 951.20
#2016-04-15| 957.14
#2016-04-18| 961.93
#2016-04-19| 988.73
#2016-04-20| 985.96
#2016-04-21| 982.23
#2016-04-22| 984.54
#2016-04-25| 975.49
#2016-04-26| 986.33
#2016-04-27| 996.12
#2016-04-28| 996.31
#2016-04-29|1004.41
#2016-05-02|1001.79
#2016-05-03| 980.28
#2016-05-04| 967.40
#2016-05-05| 965.65
#2016-05-06| 977.99
#2016-05-09| 952.16
#2016-05-10| 971.89
#2016-05-11| 974.71
#2016-05-12| 968.88
#2016-05-13| 960.59
#2016-05-16| 979.68
#2016-05-17| 980.34
#2016-05-18| 951.71
#2016-05-19| 955.14
#2016-05-20| 957.84
#2016-05-23| 960.89
#2016-05-24| 956.24
#2016-05-25| 970.63
#2016-05-26| 966.28
#2016-05-27| 963.65
#2016-05-30| 962.92
#2016-05-31| 961.63
#2016-06-01| 964.43
#2016-06-02| 966.47
#2016-06-03| 987.40
#2016-06-06|1001.02
#2016-06-07|1002.39
#2016-06-08|1013.11
#2016-06-09|1004.25
#2016-06-10| 998.38
#2016-06-13| 992.60
#2016-06-14| 981.39
#2016-06-15| 991.18
#2016-06-16| 986.43
#2016-06-17| 992.45
#2016-06-20| 998.63
#2016-06-21| 990.96
#2016-06-22| 993.73
#2016-06-23|1006.78
#2016-06-24| 974.03
#2016-06-27| 945.90
#2016-06-28| 956.09
#2016-06-29| 972.57
#2016-06-30| 991.53
#2016-07-01| 998.33
#2016-07-04|1007.39
#2016-07-05| 989.31
#2016-07-06| 996.72
#2016-07-07| 996.23
#2016-07-08|1016.41
#2016-07-11|1021.51
#2016-07-12|1031.88
#2016-07-13|1040.73
#2016-07-14|1046.80
#2016-07-15|1050.45
#2016-07-18|1052.42
#2016-07-19|1043.63
#2016-07-20|1034.57
#2016-07-21|1033.68
#2016-07-22|1030.93
#2016-07-25|1023.55
#2016-07-26|1033.09
#2016-07-27|1037.71
#2016-07-28|1033.50
#2016-07-29|1030.71
#2016-08-01|1025.98
#2016-08-02|1031.45
#2016-08-03|1031.82
#2016-08-04|1031.74
#2016-08-05|1029.13
#2016-08-08|1033.59
#2016-08-09|1035.42
#2016-08-10|1037.75
#2016-08-11|1041.36
#2016-08-12|1034.07
#2016-08-15|1044.35
#2016-08-16|1038.64
#2016-08-17|1035.18
#2016-08-18|1042.75
#2016-08-19|1040.16
#2016-08-22|1037.79
#2016-08-23|1041.23
#2016-08-24|1013.13
#2016-08-25|1019.74
#2016-08-26|1014.82
#2016-08-29|1023.22
#2016-08-30|1018.48
#2016-08-31|1010.73
#2016-09-01|1018.15
#2016-09-02|1030.13
#2016-09-05|1031.87
#2016-09-06|1039.47
#2016-09-07|1037.12
#2016-09-08|1026.05
#2016-09-09| 989.07
#2016-09-12|1000.15
#2016-09-13| 975.74
#2016-09-14| 971.18
#2016-09-15| 980.79
#2016-09-16| 975.89
#2016-09-19| 981.93
#2016-09-20| 979.16
#2016-09-21|1007.42
#2016-09-22|1013.24
#2016-09-23|1001.33
#2016-09-26| 996.24
#2016-09-27| 992.14
#2016-09-28|1009.02
#2016-09-29|1008.05
#2016-09-30|1008.90
#2016-10-03|1001.46
#2016-10-04| 966.27
#2016-10-05| 971.60
#2016-10-06| 969.77
#2016-10-07| 956.86
#2016-10-10| 961.20
#2016-10-11| 944.29
#2016-10-12| 947.47
#2016-10-13| 944.15
#2016-10-14| 940.77
#2016-10-17| 943.82
#2016-10-18| 961.08
#2016-10-19| 977.11
#2016-10-20| 975.54
#2016-10-21| 972.96
#2016-10-24| 971.22
#2016-10-25| 972.55
#2016-10-26| 968.06
#2016-10-27| 961.50
#2016-10-28| 967.52
#2016-10-31| 973.96
#2016-11-01| 973.46
#2016-11-02| 962.50
#2016-11-03| 967.37
#2016-11-04| 968.74
#2016-11-07| 973.97
#2016-11-08| 977.23
#2016-11-09|1002.12
#2016-11-10| 996.22
#2016-11-11| 975.40
#2016-11-14| 979.71
#2016-11-15| 995.85
#2016-11-16| 996.43
#2016-11-17| 992.53
#2016-11-18| 986.81
#2016-11-21|1003.75
#2016-11-22|1012.96
#2016-11-23|1009.32
#2016-11-24|1009.92
#2016-11-25|1011.59
#2016-11-28|1015.21
#2016-11-29|1011.75
#2016-11-30|1015.83
#2016-12-01|1012.85
#2016-12-02|1021.44
#2016-12-05|1036.10
#2016-12-06|1034.87
#2016-12-07|1050.41
#2016-12-08|1056.55
#2016-12-09|1049.09
#2016-12-12|1043.80
#2016-12-13|1041.47
#2016-12-14|1022.82
#2016-12-15|1015.72
#2016-12-16|1009.45
#2016-12-19|1007.18
#2016-12-20|1011.31
#2016-12-21|1009.74
#2016-12-22|1003.59
#2016-12-23|1007.88
#2016-12-26|1007.88
#2016-12-27|1011.31
#2016-12-28|1010.00
#2016-12-29|1023.38
#2016-12-30|1009.46
#2017-01-02|1009.46
#2017-01-03|1022.42
#2017-01-04|1042.95
#2017-01-05|1052.95
#2017-01-06|1044.48
#2017-01-09|1039.36
#2017-01-10|1049.22
#2017-01-11|1057.31
#2017-01-12|1056.64
#2017-01-13|1060.24
#2017-01-16|1059.33
#2017-01-17|1058.28
#2017-01-18|1061.00
#2017-01-19|1053.46
#2017-01-20|1065.86
#2017-01-23|1075.10
#2017-01-24|1102.69
#2017-01-25|1101.97
#2017-01-26|1091.78
#2017-01-27|1090.78
#2017-01-30|1082.88
#2017-01-31|1085.20
#2017-02-01|1091.23
#2017-02-02|1092.96
#2017-02-03|1092.97
#2017-02-06|1096.85
#2017-02-07|1091.87
#2017-02-08|1098.49
#2017-02-09|1096.86
#2017-02-10|1110.62
#2017-02-13|1117.06
#2017-02-14|1116.43
#2017-02-15|1111.32
#2017-02-16|1113.33
#2017-02-17|1106.86
#2017-02-20|1107.23
#2017-02-21|1113.14
#2017-02-22|1099.99
#2017-02-23|1088.74
#2017-02-24|1085.04
#2017-02-27|1072.76
#2017-02-28|1072.77
#2017-03-01|1092.54
#2017-03-02|1067.93
#2017-03-03|1070.93
#2017-03-06|1059.25
#2017-03-07|1051.19
#2017-03-08|1050.87
#2017-03-09|1041.59
#2017-03-10|1049.95
#2017-03-13|1054.78
#2017-03-14|1042.13
#2017-03-15|1071.95
#2017-03-16|1072.53
#2017-03-17|1074.01
#2017-03-20|1078.15
#2017-03-21|1060.71
#2017-03-22|1066.41
#2017-03-23|1066.98
#2017-03-24|1057.76
#2017-03-27|1062.42
#2017-03-28|1067.10
#2017-03-29|1069.12
#2017-03-30|1072.94
#2017-03-31|1073.29
#2017-04-03|1075.48
#2017-04-04|1081.15
#2017-04-05|1074.65
#2017-04-06|1079.70
#2017-04-07|1079.86
#2017-04-10|1083.47
#2017-04-11|1090.58
#2017-04-12|1074.07
#2017-04-13|1061.91
#2017-04-14|1061.91
#2017-04-17|1068.80
#2017-04-18|1063.67
#2017-04-19|1056.34
#2017-04-20|1068.21
#2017-04-21|1065.24
#2017-04-24|1076.12
#2017-04-25|1075.02
#2017-04-26|1076.59
#2017-04-27|1068.60
#2017-04-28|1064.33
#2017-05-01|1060.32
#2017-05-02|1054.80
#2017-05-03|1038.96
#2017-05-04|1032.00
#2017-05-05|1046.38
#2017-05-08|1039.34
#2017-05-09|1035.65
#2017-05-10|1043.40
#2017-05-11|1043.86
#2017-05-12|1044.11
#2017-05-15|1056.23
#2017-05-16|1060.65
#2017-05-17|1042.70
#2017-05-18|1036.23
#2017-05-19|1050.68
#2017-05-22|1052.35
#2017-05-23|1052.80
#2017-05-24|1057.64
#2017-05-25|1053.76
#2017-05-26|1056.37
#2017-05-29|1055.49
#2017-05-30|1052.86
#2017-05-31|1050.30
#2017-06-01|1059.74
#2017-06-02|1057.80
#2017-06-05|1051.69
#2017-06-06|1060.29
#2017-06-07|1056.07
#2017-06-08|1061.09
#2017-06-09|1068.92
#2017-06-12|1061.49
#2017-06-13|1074.92
#2017-06-14|1055.21
#2017-06-15|1038.81
#2017-06-16|1040.79
#2017-06-19|1049.29
#2017-06-20|1040.35
#2017-06-21|1037.05
#2017-06-22|1042.91
#2017-06-23|1053.46
#2017-06-26|1052.24
#2017-06-27|1042.65
#2017-06-28|1057.06
#2017-06-29|1047.34
#2017-06-30|1052.31
#2017-07-03|1058.69
#2017-07-04|1056.02
#2017-07-05|1054.30
#2017-07-06|1049.12
#2017-07-07|1049.86
#2017-07-10|1064.73
#2017-07-11|1070.03
#2017-07-12|1074.07
#2017-07-13|1079.53
#2017-07-14|1086.09
#2017-07-17|1094.04
#2017-07-18|1091.16
#2017-07-19|1102.18
#2017-07-20|1095.37
#2017-07-21|1095.24
#2017-07-24|1089.25
#2017-07-25|1106.48
#2017-07-26|1103.65
#2017-07-27|1099.28
#2017-07-28|1099.80
#2017-07-31|1098.95
#2017-08-01|1101.58
#2017-08-02|1101.49
#2017-08-03|1096.19
#2017-08-04|1097.87
#2017-08-07|1099.89
#2017-08-08|1092.14
#2017-08-09|1091.63
#2017-08-10|1081.11
#2017-08-11|1076.91
#2017-08-14|1083.99
#2017-08-15|1080.82
#2017-08-16|1096.85
#2017-08-17|1081.08
#2017-08-18|1078.78
#2017-08-21|1085.60
#2017-08-22|1095.51
#2017-08-23|1098.67
#2017-08-24|1100.80
#2017-08-25|1103.84
#2017-08-28|1115.22
#2017-08-29|1115.15
#2017-08-30|1113.59
#2017-08-31|1122.84
#2017-09-01|1133.29
#2017-09-04|1132.45
#2017-09-05|1124.36
#2017-09-06|1124.34
#2017-09-07|1129.51
#2017-09-08|1121.47
#2017-09-11|1128.28
#2017-09-12|1133.81
#2017-09-13|1122.65
#2017-09-14|1126.17
#2017-09-15|1127.06
#2017-09-18|1135.16
#2017-09-19|1141.13
#2017-09-20|1141.73
#2017-09-21|1134.65
#2017-09-22|1136.08
#2017-09-25|1135.23
#2017-09-26|1129.93
#2017-09-27|1134.42
#2017-09-28|1138.28
#2017-09-29|1134.66
#2017-10-02|1149.33
#2017-10-03|1156.01
#2017-10-04|1157.73
#2017-10-05|1165.30
#2017-10-06|1161.49
#2017-10-09|1158.07
#2017-10-10|1159.06
#2017-10-11|1160.09
#2017-10-12|1165.02
#2017-10-13|1172.30
#2017-10-16|1169.04
#2017-10-17|1161.26
#2017-10-18|1160.20
#2017-10-19|1164.38
#2017-10-20|1171.64
#2017-10-23|1165.20
#2017-10-24|1173.71
#2017-10-25|1167.08
#2017-10-26|1163.94
#2017-10-27|1159.82
#2017-10-30|1161.93
#2017-10-31|1159.63
#2017-11-01|1165.09
#2017-11-02|1163.31
#2017-11-03|1161.42
#2017-11-06|1169.47
#2017-11-07|1167.95
#2017-11-08|1171.51
#2017-11-09|1161.18
#2017-11-10|1157.64
#2017-11-13|1163.02
#2017-11-14|1150.29
#2017-11-15|1142.46
#2017-11-16|1150.47
#2017-11-17|1155.01
#2017-11-20|1156.47
#2017-11-21|1166.15
#2017-11-22|1169.42
#2017-11-23|1171.63
#2017-11-24|1174.92
#2017-11-27|1169.49
#2017-11-28|1175.41
#2017-11-29|1168.10
#2017-11-30|1169.89
#2017-12-01|1165.38
#2017-12-04|1168.83
#2017-12-05|1161.36
#2017-12-06|1153.20
#2017-12-07|1161.26
#2017-12-08|1165.24
#2017-12-11|1169.88
#2017-12-12|1172.59
#2017-12-13|1183.81
#2017-12-14|1170.26
#2017-12-15|1181.90
#2017-12-18|1198.92
#2017-12-19|1199.43
#2017-12-20|1209.11
#2017-12-21|1213.59
#2017-12-22|1214.65
#2017-12-25|1214.65
#2017-12-26|1219.43
#2017-12-27|1223.91
#2017-12-28|1232.61
#2017-12-29|1228.15
#2018-01-01|1228.15
#2018-01-02|1253.45
#2018-01-03|1255.36
#2018-01-04|1262.21
#2018-01-05|1270.70
#2018-01-08|1272.30
#2018-01-09|1263.73
#2018-01-10|1266.59
#2018-01-11|1282.74
#2018-01-12|1288.49
#2018-01-15|1296.73
#2018-01-16|1276.44
#2018-01-17|1274.56
#2018-01-18|1266.49
#2018-01-19|1277.89
#2018-01-22|1274.42
#2018-01-23|1274.38
#2018-01-24|1284.95
#2018-01-25|1289.90
#2018-01-26|1292.11
#2018-01-29|1278.70
#2018-01-30|1264.72
#2018-01-31|1267.31
#2018-02-01|1258.80
#2018-02-02|1222.63
#2018-02-05|1187.36
#2018-02-06|1200.22
#2018-02-07|1186.97
#2018-02-08|1146.79
#2018-02-09|1159.01
#2018-02-12|1182.51
#2018-02-13|1187.55
#2018-02-14|1218.11
#2018-02-15|1221.74
#2018-02-16|1219.16
#2018-02-19|1218.47
#2018-02-20|1211.90
#2018-02-21|1206.86
#2018-02-22|1209.84
#2018-02-23|1225.27
#2018-02-26|1227.26
#2018-02-27|1209.92
#2018-02-28|1187.98
#2018-03-01|1186.40
#2018-03-02|1185.49
#2018-03-05|1198.74
#2018-03-06|1212.02
#2018-03-07|1205.50
#2018-03-08|1200.15
#2018-03-09|1216.03
#2018-03-12|1220.52
#2018-03-13|1217.10
#2018-03-14|1207.32
#2018-03-15|1197.64
#2018-03-16|1203.07
#2018-03-19|1185.50
#2018-03-20|1179.60
#2018-03-21|1197.82
#2018-03-22|1159.48
#2018-03-23|1141.39
#2018-03-26|1163.16
#2018-03-27|1150.48
#2018-03-28|1133.89
#2018-03-29|1158.56
#2018-03-30|1158.56
#2018-04-02|1137.31
#2018-04-03|1151.26
#2018-04-04|1155.94
#2018-04-05|1180.40
#2018-04-06|1154.83
#2018-04-09|1154.22
#2018-04-10|1182.59
#2018-04-11|1175.55
#2018-04-12|1186.95
#2018-04-13|1188.99
#2018-04-16|1202.63
#2018-04-17|1215.41
#2018-04-18|1229.85
#2018-04-19|1218.72
#2018-04-20|1209.79
#2018-04-23|1199.02
#2018-04-24|1173.38
#2018-04-25|1175.09
#2018-04-26|1181.50
#2018-04-27|1177.40
#2018-04-30|1158.61
#2018-05-01|1154.96
#2018-05-02|1158.04
#2018-05-03|1159.23
#2018-05-04|1177.08
#2018-05-07|1178.41
#2018-05-08|1174.29
#2018-05-09|1193.24
#2018-05-10|1204.71
#2018-05-11|1204.40
#2018-05-14|1209.83
#2018-05-15|1202.36
#2018-05-16|1219.69
#2018-05-17|1224.14
#2018-05-18|1221.53
#2018-05-21|1228.36
#2018-05-22|1219.57
#2018-05-23|1213.32
#2018-05-24|1211.96
#2018-05-25|1201.55
#2018-05-28|1199.25
#2018-05-29|1180.80
#2018-05-30|1199.44
#2018-05-31|1187.95
#2018-06-01|1203.86
#2018-06-04|1209.38
#2018-06-05|1220.50
#2018-06-06|1247.32
#2018-06-07|1238.23
#2018-06-08|1241.43
#2018-06-11|1241.06
#2018-06-12|1241.03
#2018-06-13|1229.53
#2018-06-14|1230.42
#2018-06-15|1215.90
#2018-06-18|1213.57
#2018-06-19|1191.10
#2018-06-20|1186.30
#2018-06-21|1175.61
#2018-06-22|1192.30
#2018-06-25|1171.57
#2018-06-26|1177.70
#2018-06-27|1172.49
#2018-06-28|1176.73
#2018-06-29|1184.56
#2018-07-02|1179.28
#2018-07-03|1176.02
#2018-07-04|1176.88
#2018-07-05|1187.52
#2018-07-06|1191.75
#2018-07-09|1203.88
#2018-07-10|1212.51
#2018-07-11|1186.50
#2018-07-12|1189.19
#2018-07-13|1188.19
#2018-07-16|1180.10
#2018-07-17|1195.03
#2018-07-18|1198.05
#2018-07-19|1183.91
#2018-07-20|1181.10
#2018-07-23|1174.81
#2018-07-24|1190.02
#2018-07-25|1197.00
#2018-07-26|1205.04
#2018-07-27|1199.76
#2018-07-30|1195.68
#2018-07-31|1210.14
#2018-08-01|1194.26
#2018-08-02|1182.32
#2018-08-03|1193.14
#2018-08-06|1196.70
#2018-08-07|1196.09
#2018-08-08|1194.81
#2018-08-09|1200.40
#2018-08-10|1184.95
#2018-08-13|1170.52
#2018-08-14|1176.60
#2018-08-15|1145.95
#2018-08-16|1154.21
#2018-08-17|1165.01
#2018-08-20|1172.63
#2018-08-21|1179.21
#2018-08-22|1179.10
#2018-08-23|1166.35
#2018-08-24|1182.81
#2018-08-27|1199.68
#2018-08-28|1195.40
#2018-08-29|1200.32
#2018-08-30|1184.76
#2018-08-31|1180.77
#2018-09-03|1180.36
#2018-09-04|1166.03
#2018-09-05|1171.19
#2018-09-06|1170.37
#2018-09-07|1165.73
#2018-09-10|1163.20
#2018-09-11|1162.95
#2018-09-12|1168.76
#2018-09-13|1170.07
#2018-09-14|1170.33
#2018-09-17|1175.88
#2018-09-18|1176.91
#2018-09-19|1188.41
#2018-09-20|1201.29
#2018-09-21|1199.32
#2018-09-24|1183.91
#2018-09-25|1183.50
#2018-09-26|1169.18
#2018-09-27|1160.22
#2018-09-28|1155.13
#2018-10-01|1162.58
#2018-10-02|1169.79
#2018-10-03|1164.67
#2018-10-04|1159.18
#2018-10-05|1148.72
#2018-10-08|1148.17
#2018-10-09|1113.24
#2018-10-10|1088.86
#2018-10-11|1086.03
#2018-10-12|1088.14
#2018-10-15|1085.07
#2018-10-16|1101.32
#2018-10-17|1093.16
#2018-10-18|1081.52
#2018-10-19|1077.04
#2018-10-22|1064.09
#2018-10-23|1048.21
#2018-10-24|1010.71
#2018-10-25|1018.87
#2018-10-26|1013.88
#2018-10-29|1008.80
#2018-10-30|1025.81
#2018-10-31|1042.10
#2018-11-01|1083.85
#2018-11-02|1084.32
#2018-11-05|1083.89
#2018-11-06|1095.01
#2018-11-07|1114.58
#2018-11-08|1107.58
#2018-11-09|1089.95
#2018-11-12|1072.93
#2018-11-13|1068.10
#2018-11-14|1070.91
#2018-11-15|1085.85
#2018-11-16|1094.33
#2018-11-19|1075.49
#2018-11-20|1053.11
#2018-11-21|1066.16
#2018-11-22|1068.33
#2018-11-23|1052.87
#2018-11-26|1062.66
#2018-11-27|1046.21
#2018-11-28|1062.06
#2018-11-29|1066.75
#2018-11-30|1072.58
#2018-12-03|1094.03
#2018-12-04|1063.27
#2018-12-05|1064.20
#2018-12-06|1050.57
#2018-12-07|1029.51
#2018-12-10|1024.73
#2018-12-11|1018.63
#2018-12-12|1029.61
#2018-12-13|1021.97
#2018-12-14|1009.92
#2018-12-17| 992.64
#2018-12-18|1000.10
#2018-12-19| 982.04
#2018-12-20| 976.74
#2018-12-21| 967.19
#2018-12-24| 950.86
#2018-12-25| 950.86
#2018-12-26| 986.54
#2018-12-27|1005.06
#2018-12-28| 996.52
#2018-12-31|1007.26
#2019-01-01|1007.26
#2019-01-02|1009.97
#2019-01-03| 985.10
#2019-01-04|1022.30
#2019-01-07|1022.76
#2019-01-08|1035.80
#2019-01-09|1041.86
#2019-01-10|1046.69
#2019-01-11|1044.69
#2019-01-14|1038.35
#2019-01-15|1031.25
#2019-01-16|1039.14
#2019-01-17|1056.91
#2019-01-18|1070.37
#2019-01-21|1071.41
#2019-01-22|1053.36
#2019-01-23|1048.05
#2019-01-24|1046.09
#2019-01-25|1071.89
#2019-01-28|1072.20
#2019-01-29|1084.14
#2019-01-30|1098.05
#2019-01-31|1082.91
#2019-02-01|1084.19
#2019-02-04|1086.06
#2019-02-05|1092.21
#2019-02-06|1085.81
#2019-02-07|1070.74
#2019-02-08|1068.48
#2019-02-11|1068.40
#2019-02-12|1085.77
#2019-02-13|1085.66
#2019-02-14|1079.73
#2019-02-15|1093.93
#2019-02-18|1094.70
#2019-02-19|1105.90
#2019-02-20|1127.39
#2019-02-21|1120.76
#2019-02-22|1124.21
#2019-02-25|1130.96
#2019-02-26|1122.64
#2019-02-27|1120.62
#2019-02-28|1106.38
#2019-03-01|1108.04
#2019-03-04|1110.82
#2019-03-05|1106.69
#2019-03-06|1104.46
#2019-03-07|1095.47
#2019-03-08|1095.00
#2019-03-11|1110.36
#2019-03-12|1116.81
#2019-03-13|1121.42
#2019-03-14|1106.63
#2019-03-15|1107.17
#2019-03-18|1110.11
#2019-03-19|1109.10
#2019-03-20|1106.91
#2019-03-21|1121.89
#2019-03-22|1091.69
#2019-03-25|1090.63
#2019-03-26|1098.68
#2019-03-27|1096.28
#2019-03-28|1101.06
#2019-03-29|1107.12
#2019-04-01|1122.31
#2019-04-02|1121.88
#2019-04-03|1132.88
#2019-04-04|1144.77
#2019-04-05|1145.16
#2019-04-08|1147.77
#2019-04-09|1139.17
#2019-04-10|1140.17
#2019-04-11|1137.77
#2019-04-12|1149.70
#2019-04-15|1147.42
#2019-04-16|1150.49
#2019-04-17|1147.08
#2019-04-18|1143.85
#2019-04-19|1143.85
#2019-04-22|1132.15
#2019-04-23|1136.14
#2019-04-24|1128.78
#2019-04-25|1113.16
#2019-04-26|1126.02
#2019-04-29|1121.51
#2019-04-30|1123.04
#2019-05-01|1101.13
#2019-05-02|1088.37
#2019-05-03|1104.67
#2019-05-06|1087.06
#2019-05-07|1065.53
#2019-05-08|1062.92
#2019-05-09|1053.81
#2019-05-10|1059.91
#2019-05-13|1036.82
#2019-05-14|1043.60
#2019-05-15|1040.65
#2019-05-16|1047.39
#2019-05-17|1040.37
#2019-05-20|1030.94
#2019-05-21|1043.25
#2019-05-22|1031.85
#2019-05-23|1016.11
#2019-05-24|1019.05
#2019-05-27|1019.68
#2019-05-28|1014.79
#2019-05-29|1015.36
#2019-05-30|1016.77
#2019-05-31|1013.13
#2019-06-03|1053.64
#2019-06-04|1077.37
#2019-06-05|1080.80
#2019-06-06|1087.49
#2019-06-07|1093.47
#2019-06-10|1096.09
#2019-06-11|1101.33
#2019-06-12|1105.56
#2019-06-13|1113.50
#2019-06-14|1110.26
#2019-06-17|1104.49
#2019-06-18|1115.38
#2019-06-19|1117.09
#2019-06-20|1136.49
#2019-06-21|1136.26
#2019-06-24|1144.54
#2019-06-25|1141.56
#2019-06-26|1139.13
#2019-06-27|1142.47
#2019-06-28|1156.07
#2019-07-01|1159.82
#2019-07-02|1155.98
#2019-07-03|1160.22
#2019-07-04|1161.67
#2019-07-05|1152.91
#2019-07-08|1140.42
#2019-07-09|1129.80
#2019-07-10|1131.25
#2019-07-11|1132.44
#2019-07-12|1143.80
#2019-07-15|1146.37
#2019-07-16|1151.45
#2019-07-17|1148.73
#2019-07-18|1154.77
#2019-07-19|1159.88
#2019-07-22|1159.92
#2019-07-23|1172.98
#2019-07-24|1175.80
#2019-07-25|1165.14
#2019-07-26|1164.93
#2019-07-29|1163.04
#2019-07-30|1173.70
#2019-07-31|1153.33
#2019-08-01|1143.65
#2019-08-02|1124.39
#2019-08-05|1104.28
#2019-08-06|1110.52
#2019-08-07|1122.85
#2019-08-08|1144.96
#2019-08-09|1131.28
#2019-08-12|1111.52
#2019-08-13|1120.50
#2019-08-14|1091.13
#2019-08-15|1090.50
#2019-08-16|1103.09
#2019-08-19|1112.86
#2019-08-20|1106.19
#2019-08-21|1112.88
#2019-08-22|1106.47
#2019-08-23|1088.59
#2019-08-26|1091.55
#2019-08-27|1098.45
#2019-08-28|1107.40
#2019-08-29|1113.84
#2019-08-30|1124.26
#2019-09-02|1123.65
#2019-09-03|1117.34
#2019-09-04|1134.31
#2019-09-05|1133.86
#2019-09-06|1131.30
#2019-09-09|1129.18
#2019-09-10|1139.89
#2019-09-11|1148.20
#2019-09-12|1147.28
#2019-09-13|1157.86
#2019-09-16|1145.58
#2019-09-17|1154.34
#2019-09-18|1150.76
#2019-09-19|1154.24
#2019-09-20|1154.19
#2019-09-23|1152.66
#2019-09-24|1142.37
#2019-09-25|1143.31
#2019-09-26|1136.79
#2019-09-27|1132.48
#2019-09-30|1134.37
#2019-10-01|1112.17
#2019-10-02|1098.85
#2019-10-03|1101.52
#2019-10-04|1109.61
#2019-10-07|1101.50
#2019-10-08|1087.74
#2019-10-09|1093.52
#2019-10-10|1103.04
#2019-10-11|1118.83
#2019-10-14|1110.89
#2019-10-15|1109.60
#2019-10-16|1112.10
#2019-10-17|1117.62
#2019-10-18|1119.61
#2019-10-21|1113.90
#2019-10-22|1110.92
#2019-10-23|1117.83
#2019-10-24|1128.68
#2019-10-25|1141.49
#2019-10-28|1140.46
#2019-10-29|1149.66
#2019-10-30|1145.54
#2019-10-31|1142.04
#2019-11-01|1158.20
#2019-11-04|1170.00
#2019-11-05|1177.53
#2019-11-06|1174.22
#2019-11-07|1180.93
#2019-11-08|1182.45
#2019-11-11|1180.29
#2019-11-12|1182.13
#2019-11-13|1173.81
#2019-11-14|1176.76
#2019-11-15|1177.87
#2019-11-18|1175.48
#2019-11-19|1173.79
#2019-11-20|1160.81
#2019-11-21|1158.05
#2019-11-22|1158.91
#2019-11-25|1160.76
#2019-11-26|1166.98
#2019-11-27|1169.58
#2019-11-28|1171.23
#2019-11-29|1165.88
#2019-12-02|1162.79
#2019-12-03|1154.62
#2019-12-04|1153.50
#2019-12-05|1160.44
#2019-12-06|1170.43
#2019-12-09|1168.53
#2019-12-10|1165.62
#2019-12-11|1174.89
#2019-12-12|1189.14
#2019-12-13|1182.70
#2019-12-16|1184.13
#2019-12-17|1186.50
#2019-12-18|1186.27
#2019-12-19|1188.73
#2019-12-20|1186.34
#2019-12-23|1196.78
#2019-12-24|1203.95
#2019-12-25|1203.95
#2019-12-26|1207.81
#2019-12-27|1203.51
#2019-12-30|1204.19
#2019-12-31|1211.07
#2020-01-01|1211.07
#2020-01-02|1199.78
#2020-01-03|1183.18
#2020-01-06|1178.37
#2020-01-07|1179.32
#2020-01-08|1170.88
#2020-01-09|1168.91
#2020-01-10|1166.40
#2020-01-13|1177.94
#2020-01-14|1180.36
#2020-01-15|1187.36
#2020-01-16|1189.12
#2020-01-17|1193.23
#2020-01-20|1195.35
#2020-01-21|1184.85
#2020-01-22|1176.24
#2020-01-23|1172.60
#2020-01-24|1166.66
#2020-01-27|1140.25
#2020-01-28|1144.37
#2020-01-29|1152.34
#2020-01-30|1145.16
#2020-01-31|1126.77
#2020-02-03|1138.38
#2020-02-04|1150.44
#2020-02-05|1169.74
#2020-02-06|1169.77
#2020-02-07|1150.46
#2020-02-10|1151.97
#2020-02-11|1162.02
#2020-02-12|1169.01
#2020-02-13|1163.88
#2020-02-14|1158.60
#2020-02-17|1158.95
#2020-02-18|1161.64
#2020-02-19|1170.13
#2020-02-20|1173.94
#2020-02-21|1175.87
#2020-02-24|1152.17
#2020-02-25|1106.40
#2020-02-26|1097.85
#2020-02-27|1049.56
#2020-02-28|1029.10
#2020-03-02|1065.57
#2020-03-03|1067.68
#2020-03-04|1097.16
#2020-03-05|1079.08
#2020-03-06|1055.12
#2020-03-09| 949.04
#2020-03-10| 978.55
#2020-03-11| 924.38
#2020-03-12| 834.31
#2020-03-13| 863.36
#2020-03-16| 800.14
#2020-03-17| 857.77
#2020-03-18| 785.67
#2020-03-19| 807.00
#2020-03-20| 778.73
#2020-03-23| 754.53
#2020-03-24| 853.68
#2020-03-25| 870.25
#2020-03-26| 904.04
#2020-03-27| 861.13
#2020-03-30| 878.62
#2020-03-31| 867.67
#2020-04-01| 845.11
#2020-04-02| 867.05
#2020-04-03| 853.81
#2020-04-06| 908.07
#2020-04-07| 924.70
#2020-04-08| 960.32
#2020-04-09|1018.60
#2020-04-10|1018.60
#2020-04-13|1017.13
#2020-04-14|1025.96
#2020-04-15| 984.54
#2020-04-16| 985.66
#2020-04-17|1012.20
#2020-04-20|1001.82
#2020-04-21| 981.86
#2020-04-22|1017.99
#2020-04-23|1035.84
#2020-04-24|1054.93
#2020-04-27|1077.72
#2020-04-28|1093.69
#2020-04-29|1116.65
#2020-04-30|1078.84
#2020-05-01|1070.75
#2020-05-04|1079.91
#2020-05-05|1093.33
#2020-05-06|1072.42
#2020-05-07|1094.15
#2020-05-08|1118.17
#2020-05-11|1095.22
#2020-05-12|1080.06
#2020-05-13|1060.80
#2020-05-14|1077.85
#2020-05-15|1096.81
#2020-05-18|1135.27
#2020-05-19|1131.41
#2020-05-20|1136.22
#2020-05-21|1119.53
#2020-05-22|1118.85
#2020-05-25|1120.45
#2020-05-26|1129.44
#2020-05-27|1133.38
#2020-05-28|1138.43
#2020-05-29|1136.55
#2020-06-01|1149.70
#2020-06-02|1158.23
#2020-06-03|1166.30
#2020-06-04|1170.76
#2020-06-05|1188.94
#2020-06-08|1201.12
#2020-06-09|1196.03
#2020-06-10|1196.05
#2020-06-11|1108.91
#2020-06-12|1122.55
#2020-06-15|1136.47
#2020-06-16|1144.33
#2020-06-17|1139.30
#2020-06-18|1133.12
#2020-06-19|1136.76
#2020-06-22|1149.73
#2020-06-23|1154.67
#2020-06-24|1123.42
#2020-06-25|1137.12
#2020-06-26|1125.78
#2020-06-29|1145.20
#2020-06-30|1167.31
#2020-07-01|1166.03
#2020-07-02|1171.89
#2020-07-03|1172.09
#2020-07-06|1190.25
#2020-07-07|1197.89
#2020-07-08|1195.27
#2020-07-09|1185.00
#2020-07-10|1197.02
#2020-07-13|1191.66
#2020-07-14|1222.27
#2020-07-15|1240.65
#2020-07-16|1238.87
#2020-07-17|1250.85
#2020-07-20|1249.02
#2020-07-21|1258.89
#2020-07-22|1275.08
#2020-07-23|1267.27
#2020-07-24|1273.34
#2020-07-27|1302.00
#2020-07-28|1274.71
#2020-07-29|1279.72
#2020-07-30|1251.60
#2020-07-31|1261.66
#2020-08-03|1253.53
#2020-08-04|1278.91
#2020-08-05|1301.05
#2020-08-06|1294.88
#2020-08-07|1288.86
#2020-08-10|1302.68
#2020-08-11|1273.81
#2020-08-12|1280.14
#2020-08-13|1288.35
#2020-08-14|1287.44
#2020-08-17|1315.78
#2020-08-18|1312.17
#2020-08-19|1299.47
#2020-08-20|1299.92
#2020-08-21|1284.74
#2020-08-24|1302.72
#2020-08-25|1293.38
#2020-08-26|1311.55
#2020-08-27|1300.52
#2020-08-28|1323.62
#2020-08-31|1312.78
#2020-09-01|1335.22
#2020-09-02|1361.15
#2020-09-03|1328.65
#2020-09-04|1327.72
#2020-09-07|1328.79
#2020-09-08|1309.56
#2020-09-09|1349.59
#2020-09-10|1331.91
#2020-09-11|1344.22
#2020-09-14|1368.17
#2020-09-15|1374.05
#2020-09-16|1374.83
#2020-09-17|1377.35
#2020-09-18|1358.66
#2020-09-21|1311.43
#2020-09-22|1315.33
#2020-09-23|1263.37
#2020-09-24|1280.20
#2020-09-25|1283.99
#2020-09-28|1299.38
#2020-09-29|1296.31
#2020-09-30|1304.90
#2020-10-01|1298.66
#2020-10-02|1302.73
#2020-10-05|1330.03
#2020-10-06|1297.26
#2020-10-07|1318.02
#2020-10-08|1328.49
#2020-10-09|1353.16
#2020-10-12|1353.69
#2020-10-13|1341.48
#2020-10-14|1351.94
#2020-10-15|1345.06
#2020-10-16|1344.83
#2020-10-19|1327.77
#2020-10-20|1333.29
#2020-10-21|1338.78
#2020-10-22|1336.18
#2020-10-23|1335.55
#2020-10-26|1307.63
#2020-10-27|1304.48
#2020-10-28|1253.57
#2020-10-29|1275.99
#2020-10-30|1283.13
#2020-11-02|1319.86
#2020-11-03|1339.61
#2020-11-04|1311.29
#2020-11-05|1376.56
#2020-11-06|1381.28
#2020-11-09|1383.28
#2020-11-10|1372.70
#2020-11-11|1350.45
#2020-11-12|1332.18
#2020-11-13|1352.22
#2020-11-16|1377.29
#2020-11-17|1369.22
#2020-11-18|1348.70
#2020-11-19|1346.71
#2020-11-20|1351.11
#2020-11-23|1351.78
#2020-11-24|1374.91
#2020-11-25|1369.93
#2020-11-26|1375.24
#2020-11-27|1380.42
#2020-11-30|1373.73
#2020-12-01|1393.59
#2020-12-02|1385.53
#2020-12-03|1380.43
#2020-12-04|1405.51
#2020-12-07|1406.15
#2020-12-08|1414.03
#2020-12-09|1407.15
#2020-12-10|1400.19
#2020-12-11|1391.94
#2020-12-14|1369.10
#2020-12-15|1396.37
#2020-12-16|1398.54
#2020-12-17|1416.88
#2020-12-18|1407.34
#2020-12-21|1401.99
#2020-12-22|1382.64
#2020-12-23|1394.28
#2020-12-24|1399.28
#2020-12-25|1399.28
#2020-12-28|1393.19
#2020-12-29|1389.22
#2020-12-30|1414.33
#2020-12-31|1408.12
#2021-01-01|1408.12
#2021-01-04|1438.10
#2021-01-05|1462.28
#2021-01-06|1511.01
#2021-01-07|1519.85
#2021-01-08|1496.99
#2021-01-11|1481.51
#2021-01-12|1505.52
#2021-01-13|1486.94
#2021-01-14|1490.34
#2021-01-15|1459.47
#2021-01-18|1461.27
#2021-01-19|1473.37
#2021-01-20|1483.28
#2021-01-21|1465.83
#2021-01-22|1457.85
#2021-01-25|1445.96
#2021-01-26|1422.07
#2021-01-27|1376.44
#2021-01-28|1403.11
#2021-01-29|1376.42
#2021-02-01|1407.27
#2021-02-02|1407.90
#2021-02-03|1420.59
#2021-02-04|1405.30
#2021-02-05|1431.54
#2021-02-08|1454.52
#2021-02-09|1448.13
#2021-02-10|1449.15
#2021-02-11|1444.79
#2021-02-12|1456.05
#2021-02-15|1458.18
#2021-02-16|1455.48
#2021-02-17|1441.18
#2021-02-18|1427.84
#2021-02-19|1459.20
#2021-02-22|1482.89
#2021-02-23|1475.17
#2021-02-24|1495.30
#2021-02-25|1456.79
#2021-02-26|1417.21
#2021-03-01|1442.95
#2021-03-02|1463.13
#2021-03-03|1447.52
#2021-03-04|1415.89
#2021-03-05|1452.48
#2021-03-08|1458.76
#2021-03-09|1465.79
#2021-03-10|1488.59
#2021-03-11|1512.90
#2021-03-12|1518.63
#2021-03-15|1527.32
#2021-03-16|1507.38
#2021-03-17|1525.47
#2021-03-18|1513.53
#2021-03-19|1507.14
#2021-03-22|1498.94
#2021-03-23|1454.87
#2021-03-24|1458.92
#2021-03-25|1468.27
#2021-03-26|1506.59
#2021-03-29|1499.24
#2021-03-30|1494.12
#2021-03-31|1498.62
#2021-04-01|1524.79
#2021-04-02|1524.79
#2021-04-05|1540.93
#2021-04-06|1548.02
#2021-04-07|1525.39
#2021-04-08|1531.04
#2021-04-09|1538.30
#2021-04-12|1533.03
#2021-04-13|1531.62
#2021-04-14|1551.97
#2021-04-15|1579.53
#2021-04-16|1590.77
#2021-04-19|1579.63
#2021-04-20|1565.35
#2021-04-21|1593.06
#2021-04-22|1562.81
#2021-04-23|1586.65
#2021-04-26|1608.01
#2021-04-27|1596.33
#2021-04-28|1608.10
#2021-04-29|1603.28
#2021-04-30|1582.73
#2021-05-03|1620.69
#2021-05-04|1634.57
#2021-05-05|1662.96
#2021-05-06|1682.46
#2021-05-07|1707.36
#2021-05-10|1698.03
#2021-05-11|1709.64
#2021-05-12|1662.50
#2021-05-13|1677.86
#2021-05-14|1703.57
#2021-05-17|1736.82
#2021-05-18|1720.42
#2021-05-19|1682.44
#2021-05-20|1685.06
#2021-05-21|1685.56
#2021-05-24|1695.72
#2021-05-25|1682.53
#2021-05-26|1692.17
#2021-05-27|1702.13
#2021-05-28|1708.02
#2021-05-31|1702.83
#2021-06-01|1736.86
#2021-06-02|1722.03
#2021-06-03|1705.52
#2021-06-04|1718.61
#2021-06-07|1705.30
#2021-06-08|1708.16
#2021-06-09|1701.15
#2021-06-10|1700.75
#2021-06-11|1701.53
#2021-06-14|1678.18
#2021-06-15|1663.11
#2021-06-16|1643.54
#2021-06-17|1584.45
#2021-06-18|1553.92
#2021-06-21|1586.64
#2021-06-22|1590.98
#2021-06-23|1590.57
#2021-06-24|1592.95
#2021-06-25|1591.95
#2021-06-28|1579.84
#2021-06-29|1580.25
#2021-06-30|1591.72
#2021-07-01|1597.40
#2021-07-02|1602.64
#2021-07-05|1605.15
#2021-07-06|1579.86
#2021-07-07|1593.31
#2021-07-08|1567.64
#2021-07-09|1605.74
#2021-07-12|1608.98
#2021-07-13|1598.25
#2021-07-14|1592.87
#2021-07-15|1594.92
#2021-07-16|1555.17
#2021-07-19|1517.87
#2021-07-20|1540.18
#2021-07-21|1564.10
#2021-07-22|1562.77
#2021-07-23|1568.18
#2021-07-26|1590.41
#2021-07-27|1589.91
#2021-07-28|1599.23
#2021-07-29|1634.55
#2021-07-30|1632.91
#2021-08-02|1615.63
#2021-08-03|1627.70
#2021-08-04|1601.43
#2021-08-05|1597.28
#2021-08-06|1608.78
#2021-08-09|1599.99
#2021-08-10|1625.60
#2021-08-11|1645.77
#2021-08-12|1637.67
#2021-08-13|1644.19
#2021-08-16|1626.33
#2021-08-17|1597.75
#2021-08-18|1574.07
#2021-08-19|1542.84
#2021-08-20|1547.37
#2021-08-23|1583.05
#2021-08-24|1599.03
#2021-08-25|1595.89
#2021-08-26|1585.46
#2021-08-27|1620.28
#2021-08-30|1614.33
#2021-08-31|1610.16
#2021-09-01|1602.61
#2021-09-02|1615.12
#2021-09-03|1617.82
#2021-09-06|1616.89
#2021-09-07|1604.81
#2021-09-08|1585.63
#2021-09-09|1588.36
#2021-09-10|1585.73
#2021-09-13|1582.46
#2021-09-14|1568.19
#2021-09-15|1592.20
#2021-09-16|1559.41
#2021-09-17|1526.29
#2021-09-20|1492.26
#2021-09-21|1484.48
#2021-09-22|1504.27
#2021-09-23|1521.35
#2021-09-24|1519.73
#2021-09-27|1540.92
#2021-09-28|1527.39
#2021-09-29|1517.94
#2021-09-30|1504.94
#2021-10-01|1519.60
#2021-10-04|1521.00
#2021-10-05|1531.42
#2021-10-06|1524.39
#2021-10-07|1552.42
#2021-10-08|1552.00
#2021-10-11|1558.81
#2021-10-12|1570.20
#2021-10-13|1586.00
#2021-10-14|1624.15
#2021-10-15|1633.36
#2021-10-18|1633.45
#2021-10-19|1638.47
#2021-10-20|1646.29
#2021-10-21|1635.24
#2021-10-22|1634.39
#2021-10-25|1659.40
#2021-10-26|1654.75
#2021-10-27|1619.02
#2021-10-28|1632.25
#2021-10-29|1620.93
#2021-11-01|1629.81
#2021-11-02|1625.42
#2021-11-03|1642.28
#2021-11-04|1635.24
#2021-11-05|1657.32
#2021-11-08|1680.52
#2021-11-09|1684.25
#2021-11-10|1676.58
#2021-11-11|1706.83
#2021-11-12|1718.37
#2021-11-15|1709.89
#2021-11-16|1695.68
#2021-11-17|1686.60
#2021-11-18|1677.33
#2021-11-19|1669.46
#2021-11-22|1675.09
#2021-11-23|1672.79
#2021-11-24|1665.58
#2021-11-25|1665.91
#2021-11-26|1628.73
#2021-11-29|1636.71
#2021-11-30|1590.69
#2021-12-01|1564.07
#2021-12-02|1581.09
#2021-12-03|1580.44
#2021-12-06|1606.10
#2021-12-07|1639.94
#2021-12-08|1647.09
#2021-12-09|1630.20
#2021-12-10|1634.37
#2021-12-13|1621.66
#2021-12-14|1619.04
#2021-12-15|1609.63
#2021-12-16|1640.52
#2021-12-17|1632.07
#2021-12-20|1601.42
#2021-12-21|1630.05
#2021-12-22|1647.50
#2021-12-23|1664.07
#2021-12-24|1666.06
#2021-12-27|1686.39
#2021-12-28|1690.62
#2021-12-29|1697.48
#2021-12-30|1694.80
#2021-12-31|1705.99
#2022-01-03|1690.57
#2022-01-04|1708.03
#2022-01-05|1697.03
#2022-01-06|1668.73
#2022-01-07|1676.86
#2022-01-10|1670.41
#2022-01-11|1694.81
#2022-01-12|1725.72
#2022-01-13|1712.43
#2022-01-14|1704.06
#2022-01-17|1707.65
#2022-01-18|1686.72
#2022-01-19|1699.31
#2022-01-20|1668.44
#2022-01-21|1615.56
#2022-01-24|1607.50
#2022-01-25|1601.99
#2022-01-26|1582.78
#2022-01-27|1572.33
#2022-01-28|1568.82
#2022-01-31|1599.64
#2022-02-01|1635.95
#2022-02-02|1644.59
#2022-02-03|1623.74
#2022-02-04|1610.27
#2022-02-07|1612.95
#2022-02-08|1643.38
#2022-02-09|1678.34
#2022-02-10|1665.50
#2022-02-11|1666.68
#2022-02-14|1652.97
#2022-02-15|1676.03
#2022-02-16|1698.06
#2022-02-17|1684.94
#2022-02-18|1673.62
#2022-02-21|1673.53
#2022-02-22|1656.94
#2022-02-23|1644.78
#2022-02-24|1644.98
#2022-02-25|1707.11
#2022-02-28|1706.20
#2022-03-01|1701.45
#2022-03-02|1731.60
#2022-03-03|1748.89
#2022-03-04|1767.33
#2022-03-07|1739.86
#2022-03-08|1727.42
#2022-03-09|1751.14
#2022-03-10|1782.02
#2022-03-11|1766.30
#2022-03-14|1731.17
#2022-03-15|1734.79
#2022-03-16|1751.04
#2022-03-17|1800.04
#2022-03-18|1806.36
#2022-03-21|1848.80
#2022-03-22|1846.41
#2022-03-23|1860.79
#2022-03-24|1890.72
#2022-03-25|1903.36
#2022-03-28|1881.49
#2022-03-29|1881.23
#2022-03-30|1896.89
#2022-03-31|1880.16
#2022-04-01|1905.37
#2022-04-04|1901.19
#2022-04-05|1873.56
#2022-04-06|1857.41
#2022-04-07|1871.81
#2022-04-08|1885.57
#2022-04-11|1878.41
#2022-04-12|1889.42
#2022-04-13|1923.53
#2022-04-14|1920.41
#2022-04-15|1920.41
#2022-04-18|1934.54
#2022-04-19|1941.72
#2022-04-20|1944.18
#2022-04-21|1886.00
#2022-04-22|1816.04
#2022-04-25|1785.12
#2022-04-26|1749.91
#2022-04-27|1773.81
#2022-04-28|1796.88
#2022-04-29|1765.78
#2022-05-02|1754.88
#2022-05-03|1785.43
#2022-05-04|1837.87
#2022-05-05|1778.27
#2022-05-06|1758.87
#2022-05-09|1678.96
#2022-05-10|1670.32
#2022-05-11|1674.32
#2022-05-12|1648.06
#2022-05-13|1676.44
#2022-05-16|1681.90
#2022-05-17|1733.72
#2022-05-18|1680.17
#2022-05-19|1702.90
#2022-05-20|1691.80
#2022-05-23|1715.41
#2022-05-24|1708.69
#2022-05-25|1718.01
#2022-05-26|1741.29
#2022-05-27|1776.69
#2022-05-30|1780.53
#2022-05-31|1756.02
#2022-06-01|1741.60
#2022-06-02|1789.42
#2022-06-03|1765.53
#2022-06-06|1776.29
#2022-06-07|1788.18
#2022-06-08|1751.95
#2022-06-09|1709.66
#2022-06-10|1677.79
#2022-06-13|1598.81
#2022-06-14|1589.14
#2022-06-15|1585.62
#2022-06-16|1538.58
#2022-06-17|1527.70
#2022-06-20|1535.18
#2022-06-21|1552.14
#2022-06-22|1520.43
#2022-06-23|1474.45
#2022-06-24|1529.69
#2022-06-27|1535.35
#2022-06-28|1516.92
#2022-06-29|1499.61
#2022-06-30|1470.80
#2022-07-01|1475.31
#2022-07-04|1484.38
#2022-07-05|1440.84
#2022-07-06|1441.66
#2022-07-07|1473.47
#2022-07-08|1456.11
#2022-07-11|1439.56
#2022-07-12|1429.14
#2022-07-13|1426.02
#2022-07-14|1384.78
#2022-07-15|1405.50
#2022-07-18|1419.79
#2022-07-19|1457.50
#2022-07-20|1454.74
#2022-07-21|1466.69
#2022-07-22|1449.73
#2022-07-25|1452.84
#2022-07-26|1449.85
#2022-07-27|1476.07
#2022-07-28|1497.38
#2022-07-29|1531.21
#2022-08-01|1519.46
#2022-08-02|1498.51
#2022-08-03|1492.98
#2022-08-04|1509.17
#2022-08-05|1525.17
#2022-08-08|1542.41
#2022-08-09|1542.51
#2022-08-10|1583.46
#2022-08-11|1589.17
#2022-08-12|1616.99
#2022-08-15|1602.19
#2022-08-16|1617.72
#2022-08-17|1589.51
#2022-08-18|1600.71
#2022-08-19|1568.88
#2022-08-22|1554.79
#2022-08-23|1586.44
#2022-08-24|1595.94
#2022-08-25|1635.87
#2022-08-26|1591.04
#2022-08-29|1573.27
#2022-08-30|1527.33
#2022-08-31|1506.33
#2022-09-01|1471.99
#2022-09-02|1484.11
#2022-09-05|1482.56
#2022-09-06|1479.13
#2022-09-07|1506.26
#2022-09-08|1531.14
#2022-09-09|1570.13
#2022-09-12|1570.93
#2022-09-13|1514.56
#2022-09-14|1494.72
#2022-09-15|1464.59
#2022-09-16|1444.65
#2022-09-19|1477.45
#2022-09-20|1448.93
#2022-09-21|1422.43
#2022-09-22|1406.70
#2022-09-23|1361.16
#2022-09-26|1336.50
#2022-09-27|1346.61
#2022-09-28|1389.80
#2022-09-29|1369.59
#2022-09-30|1372.28
#2022-10-03|1421.29
#2022-10-04|1468.49
#2022-10-05|1445.96
#2022-10-06|1442.18
#2022-10-07|1401.59
#2022-10-10|1409.56
#2022-10-11|1394.46
#2022-10-12|1387.34
#2022-10-13|1416.13
#2022-10-14|1361.25
#2022-10-17|1396.15
#2022-10-18|1419.28
#2022-10-19|1400.27
#2022-10-20|1406.71
#2022-10-21|1458.86
#2022-10-24|1450.25
#2022-10-25|1481.70
#2022-10-26|1493.85
#2022-10-27|1489.49
#2022-10-28|1485.22
#2022-10-31|1473.56
#2022-11-01|1485.49
#2022-11-02|1432.56
#2022-11-03|1415.86
#2022-11-04|1488.64
#2022-11-07|1494.89
#2022-11-08|1539.00
#2022-11-09|1498.56
#2022-11-10|1588.20
#2022-11-11|1610.61
#2022-11-14|1609.40
#2022-11-15|1602.11
#2022-11-16|1577.43
#2022-11-17|1560.15
#2022-11-18|1564.92
#2022-11-21|1568.12
#2022-11-22|1616.75
#2022-11-23|1617.62
#2022-11-24|1622.88
#2022-11-25|1613.73
#2022-11-28|1575.15
#2022-11-29|1595.61
#2022-11-30|1630.81
#2022-12-01|1640.05
#2022-12-02|1654.80
#2022-12-05|1622.61
#2022-12-06|1607.12
#2022-12-07|1609.14
#2022-12-08|1615.69
#2022-12-09|1597.45
#2022-12-12|1608.75
#2022-12-13|1629.14
#2022-12-14|1612.68
#2022-12-15|1557.47
#2022-12-16|1555.19
#2022-12-19|1532.50
#2022-12-20|1551.45
#2022-12-21|1572.04
#2022-12-22|1553.04
#2022-12-23|1566.63
#2022-12-26|1566.63
#2022-12-27|1572.09
#2022-12-28|1546.00
#2022-12-29|1560.27
#2022-12-30|1550.42
#2023-01-02|1550.42
#2023-01-03|1558.55
#2023-01-04|1593.17
#2023-01-05|1591.65
#2023-01-06|1642.47
#2023-01-09|1650.34
#2023-01-10|1672.59
#2023-01-11|1688.11
#2023-01-12|1705.78
#2023-01-13|1713.40
#2023-01-16|1709.60
#2023-01-17|1688.72
#2023-01-18|1676.51
#2023-01-19|1666.12
#2023-01-20|1701.09
#2023-01-23|1712.12
#2023-01-24|1717.24
#2023-01-25|1730.43
#2023-01-26|1748.24
#2023-01-27|1745.69
#2023-01-30|1726.64
#2023-01-31|1761.46
#2023-02-01|1783.89
#2023-02-02|1771.01
#2023-02-03|1740.14
#2023-02-06|1712.75
#2023-02-07|1721.23
#2023-02-08|1704.41
#2023-02-09|1676.47
#2023-02-10|1681.76
#2023-02-13|1689.62
#2023-02-14|1694.64
#2023-02-15|1691.34
#2023-02-16|1692.05
#2023-02-17|1663.18
#2023-02-20|1664.20
#2023-02-21|1636.39
#2023-02-22|1636.11
#2023-02-23|1631.65
#2023-02-24|1624.22
#2023-02-27|1642.45
#2023-02-28|1652.33
#2023-03-01|1674.64
#2023-03-02|1695.67
#2023-03-03|1716.96
#2023-03-06|1687.16
#2023-03-07|1640.92
#2023-03-08|1650.33
#2023-03-09|1609.47
#2023-03-10|1574.55
#2023-03-13|1573.30
#2023-03-14|1590.26
#2023-03-15|1535.24
#2023-03-16|1547.48
#2023-03-17|1545.26
#2023-03-20|1572.65
#2023-03-21|1585.82
#2023-03-22|1564.30
#2023-03-23|1565.52
#2023-03-24|1572.56
#2023-03-27|1582.84
#2023-03-28|1595.32
#2023-03-29|1611.71
#2023-03-30|1623.59
#2023-03-31|1644.67
#2023-04-03|1662.58
#2023-04-04|1644.79
#2023-04-05|1637.59
#2023-04-06|1632.96
#2023-04-07|1632.96
#2023-04-10|1641.51
#2023-04-11|1661.06
#2023-04-12|1663.20
#2023-04-13|1685.71
#2023-04-14|1676.83
#2023-04-17|1680.54
#2023-04-18|1685.67
#2023-04-19|1670.80
#2023-04-20|1664.28
#2023-04-21|1639.62
#2023-04-24|1649.48
#2023-04-25|1610.55
#2023-04-26|1596.39
#2023-04-27|1620.75
#2023-04-28|1630.06
#2023-05-01|1628.93
#2023-05-02|1626.41
#2023-05-03|1614.83
#2023-05-04|1599.86
#2023-05-05|1626.27
#2023-05-08|1624.61
#2023-05-09|1612.14
#2023-05-10|1603.47
#2023-05-11|1570.62
#2023-05-12|1572.86
#2023-05-15|1593.30
#2023-05-16|1562.90
#2023-05-17|1570.49
#2023-05-18|1569.94
#2023-05-19|1568.52
#2023-05-22|1566.46
#2023-05-23|1545.15
#2023-05-24|1513.94
#2023-05-25|1499.97
#2023-05-26|1507.24
#2023-05-29|1508.77
#2023-05-30|1490.96
#2023-05-31|1476.54
#2023-06-01|1500.40
#2023-06-02|1551.18
#2023-06-05|1545.73
#2023-06-06|1563.42
#2023-06-07|1580.35
#2023-06-08|1575.48
#2023-06-09|1562.77
#2023-06-12|1567.22
#2023-06-13|1600.48
#2023-06-14|1592.36
#2023-06-15|1605.69
#2023-06-16|1607.72
#2023-06-19|1605.75
#2023-06-20|1578.95
#2023-06-21|1585.78
#2023-06-22|1577.98
#2023-06-23|1564.96
#2023-06-26|1582.98
#2023-06-27|1599.67
#2023-06-28|1587.46
#2023-06-29|1604.81
#2023-06-30|1624.82
#2023-07-03|1633.90
#2023-07-04|1637.64
#2023-07-05|1604.05
#2023-07-06|1583.39
#2023-07-07|1607.24
#2023-07-10|1615.50
#2023-07-11|1629.79
#2023-07-12|1662.36
#2023-07-13|1672.70
#2023-07-14|1656.09
#2023-07-17|1653.17
#2023-07-18|1670.50
#2023-07-19|1669.86
#2023-07-20|1660.10
#2023-07-21|1656.47
#2023-07-24|1664.45
#2023-07-25|1693.31
#2023-07-26|1686.09
#2023-07-27|1672.79
#2023-07-28|1685.71
#2023-07-31|1706.39
#2023-08-01|1685.82
#2023-08-02|1653.35
#2023-08-03|1638.33
#2023-08-04|1639.70
#2023-08-07|1646.02
#2023-08-08|1628.80
#2023-08-09|1633.03
#2023-08-10|1627.16
#2023-08-11|1627.68
#2023-08-14|1625.73
#2023-08-15|1583.85
#2023-08-16|1573.02
#2023-08-17|1576.06
#2023-08-18|1572.91
#2023-08-21|1577.96
#2023-08-22|1579.12
#2023-08-23|1585.42
#2023-08-24|1574.95
#2023-08-25|1576.32
#2023-08-28|1595.24
#2023-08-29|1624.22
#2023-08-30|1629.39
#2023-08-31|1627.24
#2023-09-01|1641.61
#2023-09-04|1641.07
#2023-09-05|1613.24
#2023-09-06|1603.81
#2023-09-07|1589.10
#2023-09-08|1586.77
#2023-09-11|1594.92
#2023-09-12|1592.39
#2023-09-13|1584.71
#2023-09-14|1611.41
#2023-09-15|1604.67
#2023-09-18|1598.81
#2023-09-19|1594.02
#2023-09-20|1582.06
#2023-09-21|1547.34
#2023-09-22|1545.96
#2023-09-25|1552.79
#2023-09-26|1527.89
#2023-09-27|1523.38
#2023-09-28|1539.26
#2023-09-29|1538.73
#2023-10-02|1511.18
#2023-10-03|1502.86
#2023-10-04|1510.34
#2023-10-05|1498.57
#2023-10-06|1514.91
#2023-10-09|1522.26
#2023-10-10|1544.37
#2023-10-11|1548.48
#2023-10-12|1529.50
#2023-10-13|1531.81
#2023-10-16|1543.38
#2023-10-17|1562.50
#2023-10-18|1528.34
#2023-10-19|1513.21
#2023-10-20|1496.86
#2023-10-23|1478.44
#2023-10-24|1489.83
#2023-10-25|1470.89
#2023-10-26|1480.18
#2023-10-27|1484.31
#2023-10-30|1486.54
#2023-10-31|1483.05
#2023-11-01|1486.91
#2023-11-02|1513.48
#2023-11-03|1538.70
#2023-11-06|1527.88
#2023-11-07|1493.17
#2023-11-08|1487.95
#2023-11-09|1487.81
#2023-11-10|1501.71
#2023-11-13|1500.84
#2023-11-14|1543.50
#2023-11-15|1552.21
#2023-11-16|1554.86
#2023-11-17|1554.36
#2023-11-20|1558.29
#2023-11-21|1565.86
#2023-11-22|1564.51
#2023-11-23|1564.55
#2023-11-24|1570.88
#2023-11-27|1568.98
#2023-11-28|1579.66
#2023-11-29|1582.91
#2023-11-30|1594.97
#2023-12-01|1616.96
#2023-12-04|1596.98
#2023-12-05|1573.25
#2023-12-06|1568.97
#2023-12-07|1573.83
#2023-12-08|1577.67
#2023-12-11|1585.33
#2023-12-12|1588.74
#2023-12-13|1614.84
#2023-12-14|1647.78
#2023-12-15|1643.35
#2023-12-18|1650.85
#2023-12-19|1674.24
#2023-12-20|1648.67
#2023-12-21|1666.37
#2023-12-22|1677.55
#2023-12-25|1677.55
#2023-12-26|1684.56
#2023-12-27|1690.16
#2023-12-28|1678.69
#2023-12-29|1672.07
#2024-01-01|1672.07
#2024-01-02|1666.24
#2024-01-03|1646.90
#2024-01-04|1639.96
#2024-01-05|1643.89
#2024-01-08|1648.21
#2024-01-09|1624.75
#2024-01-10|1621.82
#2024-01-11|1616.49
#2024-01-12|1622.21
#2024-01-15|1620.32
#2024-01-16|1596.26
#2024-01-17|1576.64
#2024-01-18|1584.51
#2024-01-19|1590.63
#2024-01-22|1595.24
#2024-01-23|1607.12
#2024-01-24|1592.61
#2024-01-25|1605.42
#2024-01-26|1604.60
#2024-01-29|1612.78
#2024-01-30|1620.30
#2024-01-31|1603.41
#2024-02-01|1622.76
#2024-02-02|1606.74
#2024-02-05|1565.77
#2024-02-06|1588.54
#2024-02-07|1593.93
#2024-02-08|1586.52
#2024-02-09|1589.21
#2024-02-12|1600.12
#2024-02-13|1570.80
#2024-02-14|1577.72
#2024-02-15|1617.32
#2024-02-16|1626.10
#2024-02-19|1625.86
#2024-02-20|1619.15
#2024-02-21|1623.02
#2024-02-22|1635.67
#2024-02-23|1647.74
#2024-02-26|1635.38
#2024-02-27|1638.55
#2024-02-28|1640.57
#2024-02-29|1651.37
#2024-03-01|1661.91
#2024-03-04|1679.94
#2024-03-05|1673.35
#2024-03-06|1687.65
#2024-03-07|1709.27
#2024-03-08|1704.73
#2024-03-11|1720.61
#2024-03-12|1716.39
#2024-03-13|1743.91
#2024-03-14|1729.36
#2024-03-15|1736.39
#2024-03-18|1736.43
#2024-03-19|1731.26
#2024-03-20|1753.96
#2024-03-21|1759.06
#2024-03-22|1746.12
#2024-03-25|1745.81
#2024-03-26|1741.94
#2024-03-27|1773.60
#2024-03-28|1785.92
#2024-03-29|1785.92
#2024-04-01|1791.08
#2024-04-02|1788.94
#2024-04-03|1806.98
#2024-04-04|1791.12
#2024-04-05|1810.60
#2024-04-08|1804.77
#2024-04-09|1815.32
#2024-04-10|1792.06
#2024-04-11|1785.92
#2024-04-12|1759.16
#2024-04-15|1749.12
#2024-04-16|1736.56
#2024-04-17|1741.43
#2024-04-18|1746.23
#2024-04-19|1748.03
#2024-04-22|1737.16
#2024-04-23|1725.59
#2024-04-24|1726.87
#2024-04-25|1746.05
#2024-04-26|1757.17
#2024-04-29|1774.21
#2024-04-30|1736.85
#2024-05-01|1736.85
#2024-05-02|1723.32
#2024-05-03|1740.44
#2024-05-06|1754.88
#2024-05-07|1773.57
#2024-05-08|1767.92
#2024-05-09|1792.86
#2024-05-10|1794.89
#2024-05-13|1792.41
#2024-05-14|1802.12
#2024-05-15|1803.40
#2024-05-16|1797.36
#2024-05-17|1820.80
#2024-05-20|1826.88
#2024-05-21|1828.16
#2024-05-22|1800.12
#2024-05-23|1784.12
#2024-05-24|1797.61
#2024-05-27|1802.35
#2024-05-28|1801.84
#2024-05-29|1771.10
#2024-05-30|1783.69
#2024-05-31|1801.09
#2024-06-03|1791.15
#2024-06-04|1754.57
#2024-06-05|1770.02
#2024-06-06|1783.00
#2024-06-07|1757.35
#2024-06-10|1760.18
#2024-06-11|1752.29
#2024-06-12|1755.35
#2024-06-13|1745.21
#2024-06-14|1731.24
#2024-06-17|1738.34
#2024-06-18|1744.97
#2024-06-19|1745.40
#2024-06-20|1758.01
#2024-06-21|1754.37
#2024-06-24|1767.42
#2024-06-25|1745.09
#2024-06-26|1747.55
#2024-06-27|1743.71
#2024-06-28|1739.26
#2024-07-01|1717.60
#2024-07-02|1722.39
#2024-07-03|1749.98
#2024-07-04|1750.69
#2024-07-05|1753.98
#2024-07-08|1754.77
#2024-07-09|1740.79
#2024-07-10|1766.15
#2024-07-11|1789.01
#2024-07-12|1807.05
#2024-07-15|1801.97
#2024-07-16|1834.33
#2024-07-17|1828.78
#2024-07-18|1802.84
#2024-07-19|1789.28
#2024-07-22|1790.12
#2024-07-23|1789.49
#2024-07-24|1773.52
#2024-07-25|1772.40
#2024-07-26|1795.51
#2024-07-29|1797.80
#2024-07-30|1792.37
#2024-07-31|1816.64
#2024-08-01|1803.33
#2024-08-02|1766.95
#2024-08-05|1736.61
#2024-08-06|1737.84
#2024-08-07|1710.56
#2024-08-08|1739.82
#2024-08-09|1742.84
#2024-08-12|1749.61
#2024-08-13|1765.35
#2024-08-14|1760.26
#2024-08-15|1784.90
#2024-08-16|1793.96
#2024-08-19|1805.93
#2024-08-20|1801.78
#2024-08-21|1822.64
#2024-08-22|1809.87
#2024-08-23|1835.60
#2024-08-26|1846.21
#2024-08-27|1847.12
#2024-08-28|1830.74
#2024-08-29|1840.84
#2024-08-30|1853.54
#2024-09-02|1853.06
#2024-09-03|1798.57
#2024-09-04|1789.42
#2024-09-05|1778.89
#2024-09-06|1750.74
#2024-09-09|1771.28
#2024-09-10|1774.00
#2024-09-11|1781.85
#2024-09-12|1809.84
#2024-09-13|1828.73
#2024-09-16|1836.59
#2024-09-17|1838.75
#2024-09-18|1829.50
#2024-09-19|1857.98
#2024-09-20|1853.24
#2024-09-23|1867.11
#2024-09-24|1898.22
#2024-09-25|1890.33
#2024-09-26|1923.21
#2024-09-27|1908.21
#2024-09-30|1893.04
#2024-10-01|1896.82
#2024-10-02|1897.18
#2024-10-03|1871.05
#2024-10-04|1876.44
#2024-10-07|1875.46
#2024-10-08|1864.22
#2024-10-09|1875.00
#2024-10-10|1884.31
#2024-10-11|1902.18
#2024-10-14|1906.79
#2024-10-15|1906.40
#2024-10-16|1919.97
#2024-10-17|1928.23
#2024-10-18|1948.31
#2024-10-21|1937.30
#2024-10-22|1941.68
#2024-10-23|1924.05
#2024-10-24|1894.02
#2024-10-25|1882.67
#2024-10-28|1896.16
#2024-10-29|1893.85
#2024-10-30|1882.67
#2024-10-31|1843.69
#2024-11-01|1846.97
#2024-11-04|1850.97
#2024-11-05|1853.62
#2024-11-06|1873.59
#2024-11-07|1889.08
#2024-11-08|1867.03
#2024-11-11|1838.61
#2024-11-12|1810.62
#2024-11-13|1802.91
#2024-11-14|1795.51
#2024-11-15|1784.29
#2024-11-18|1808.06
#2024-11-19|1815.42
#2024-11-20|1824.62
#2024-11-21|1843.45
#2024-11-22|1850.59
#2024-11-25|1847.00
#2024-11-26|1842.81
#2024-11-27|1842.77
#2024-11-28|1844.62
#2024-11-29|1853.48
#2024-12-02|1844.92
#2024-12-03|1853.71
#2024-12-04|1838.98
#2024-12-05|1817.64
#2024-12-06|1807.70
#2024-12-09|1817.06
#2024-12-10|1803.13
#2024-12-11|1807.34
#2024-12-12|1784.01
#2024-12-13|1761.10
#2024-12-16|1738.34
#2024-12-17|1727.50
#2024-12-18|1671.54
#2024-12-19|1654.80
#2024-12-20|1674.87
#2024-12-23|1675.27
#2024-12-24|1685.17
#2024-12-25|1685.17
#2024-12-26|1681.29
#2024-12-27|1671.71
#2024-12-30|1648.34
#2024-12-31|1656.89
#2025-01-01|1656.89
#2025-01-02|1657.77
#2025-01-03|1660.94
#2025-01-06|1666.39
#2025-01-07|1674.49
#2025-01-08|1686.83
#2025-01-09|1692.24
#2025-01-10|1678.23
#2025-01-13|1701.08
#2025-01-14|1723.33
#2025-01-15|1737.20
#2025-01-16|1743.56
#2025-01-17|1758.56
#2025-01-20|1765.14
#2025-01-21|1776.77
#2025-01-22|1766.14
#2025-01-23|1770.49
#2025-01-24|1770.90
#2025-01-27|1762.79
#2025-01-28|1759.61
#2025-01-29|1764.58
#2025-01-30|1797.79
#2025-01-31|1782.99
#2025-02-03|1791.53
#2025-02-04|1801.80
#2025-02-05|1811.86
#2025-02-06|1816.32
#2025-02-07|1797.97
#2025-02-10|1823.36
#2025-02-11|1819.30
#2025-02-12|1821.82
#2025-02-13|1845.22
#2025-02-14|1830.29
#2025-02-17|1829.65
#2025-02-18|1855.63
#2025-02-19|1845.40
#2025-02-20|1848.67
#2025-02-21|1808.13
#2025-02-24|1808.70
#2025-02-25|1816.82
#2025-02-26|1816.88
#2025-02-27|1799.07
#2025-02-28|1817.66
#2025-03-03|1788.18
#2025-03-04|1770.44
#2025-03-05|1820.45
#2025-03-06|1815.52
#2025-03-07|1825.22
#2025-03-10|1782.20
#2025-03-11|1781.42
#2025-03-12|1779.40
#2025-03-13|1792.08
#2025-03-14|1814.26
#2025-03-17|1838.40
#2025-03-18|1839.48
#2025-03-19|1847.28
#2025-03-20|1837.56
#2025-03-21|1820.97
#2025-03-24|1837.85
#2025-03-25|1844.52
#2025-03-26|1840.16
#2025-03-27|1846.90
#2025-03-28|1817.70
#2025-03-31|1828.27
#2025-04-01|1833.13
#2025-04-02|1844.51
#2025-04-03|1780.73
#2025-04-04|1658.85
#2025-04-07|1646.37
#2025-04-08|1609.76
#2025-04-09|1739.58
#2025-04-10|1714.85
#2025-04-11|1782.57
#2025-04-14|1797.93
#2025-04-15|1801.25
#2025-04-16|1799.72
#2025-04-17|1799.19
#2025-04-18|1799.19
#2025-04-21|1784.01
#2025-04-22|1806.99
#2025-04-23|1798.63
#2025-04-24|1831.36
#2025-04-25|1817.82
#2025-04-28|1822.64
#2025-04-29|1825.24
#2025-04-30|1828.44
#2025-05-01|1808.63
#2025-05-02|1831.51
#2025-05-05|1830.18
#2025-05-06|1835.41
#2025-05-07|1827.90
#2025-05-08|1824.77
#2025-05-09|1840.35
#2025-05-12|1830.85
#2025-05-13|1826.47
#2025-05-14|1806.89
#2025-05-15|1825.90
#2025-05-16|1836.57
#2025-05-19|1845.97
#2025-05-20|1860.23
#2025-05-21|1855.34
#2025-05-22|1848.44
#2025-05-23|1864.94
#2025-05-26|1867.05
#2025-05-27|1888.53
#2025-05-28|1874.81
#2025-05-29|1875.13
#2025-05-30|1878.58
#2025-06-02|1919.30
#2025-06-03|1929.54
#2025-06-04|1937.08
#2025-06-05|1928.50
#2025-06-06|1919.94
#2025-06-09|1931.78
#2025-06-10|1933.09
#2025-06-11|1923.94
#2025-06-12|1941.01
#2025-06-13|1944.26
#2025-06-16|1952.41
#2025-06-17|1937.28
#2025-06-18|1927.64
#2025-06-19|1921.94
#2025-06-20|1908.96
#2025-06-23|1929.03
#2025-06-24|1932.18
#2025-06-25|1922.48
#2025-06-26|1953.59
#2025-06-27|1933.64
#2025-06-30|1948.12
#2025-07-01|1973.59
#2025-07-02|1997.53
#2025-07-03|2003.89
#2025-07-04|2003.69
#2025-07-07|1992.49
#2025-07-08|1975.96
#2025-07-09|1986.37
#2025-07-10|1996.13
#2025-07-11|1993.64
#2025-07-14|1992.86
#2025-07-15|1958.04
#2025-07-16|1959.07
#2025-07-17|1967.21
#2025-07-18|1973.06
#2025-07-21|1995.53
#2025-07-22|2030.36
#2025-07-23|2025.98
#2025-07-24|2012.10
#2025-07-25|2029.63
#2025-07-28|1997.85
#2025-07-29|1995.89
#2025-07-30|1957.82
#2025-07-31|1944.74
#2025-08-01|1930.34
#2025-08-04|1949.62
#2025-08-05|1992.91
#2025-08-06|1992.39
#2025-08-07|2000.67
#2025-08-08|2012.57
#2025-08-11|2002.51
#2025-08-12|2022.27
#2025-08-13|2040.09
#2025-08-14|2030.15
#2025-08-15|2037.25
#2025-08-18|2028.06
#2025-08-19|2022.08
#2025-08-20|2039.47
#2025-08-21|2051.48
#2025-08-22|2085.46
#2025-08-25|2079.03
#2025-08-26|2094.35
#2025-08-27|2092.24
#2025-08-28|2095.50
#2025-08-29|2107.66
#2025-09-01|2106.80
#2025-09-02|2108.30
#2025-09-03|2108.13
#2025-09-04|2109.23
#2025-09-05|2125.77
#2025-09-08|2138.42
#2025-09-09|2120.22
#2025-09-10|2135.84
#2025-09-11|2166.22
#2025-09-12|2152.06
#2025-09-15|2150.86
#2025-09-16|2133.10
#2025-09-17|2141.88
#2025-09-18|2136.52
#2025-09-19|2174.54
#2025-09-22|2189.08
#2025-09-23|2188.88
#2025-09-24|2149.66
#2025-09-25|2146.32
#2025-09-26|2173.18
#2025-09-29|2185.32
#2025-09-30|2197.45
#2025-10-01|2191.43
#2025-10-02|2198.93
#2025-10-03|2205.17
#2025-10-06|2216.80
#2025-10-07|2202.47
#2025-10-08|2221.62
#2025-10-09|2173.93
#2025-10-10|2146.31
#2025-10-13|2165.13
#2025-10-14|2194.45
#2025-10-15|2211.64
#2025-10-16|2222.59
#2025-10-17|2166.21
#2025-10-20|2208.30
#2025-10-21|2125.37
#2025-10-22|2121.33
#2025-10-23|2147.71
#2025-10-24|2137.90
#2025-10-27|2106.26
#2025-10-28|2107.93
#2025-10-29|2095.25
#2025-10-30|2094.23
#2025-10-31|2072.21
#2025-11-03|2059.74
#2025-11-04|2027.39
#2025-11-05|2057.94
#2025-11-06|2051.83
#2025-11-07|2081.19
#2025-11-10|2130.98
#2025-11-11|2149.21
#2025-11-12|2189.60
#2025-11-13|2160.64
#2025-11-14|2146.04
#2025-11-17|2113.83
#2025-11-18|2116.33
#2025-11-19|2131.92
#2025-11-20|2066.04
#2025-11-21|2095.29
#2025-11-24|2139.85
#2025-11-25|2154.28
#2025-11-26|2204.29
#2025-11-27|2204.79
#2025-11-28|2232.87
#2025-12-01|2231.18
#2025-12-02|2207.63
#2025-12-03|2217.09
#2025-12-04|2219.09
#2025-12-05|2205.35
#2025-12-08|2162.68
#2025-12-09|2179.93
#2025-12-10|2210.20
#2025-12-11|2280.21
#2025-12-12|2279.64
#2025-12-15|2280.17
#2025-12-16|2273.57
#2025-12-17|2286.88
#2025-12-18|2289.41
#2025-12-19|2320.63
#2025-12-22|2365.24
#2025-12-23|2375.24
#2025-12-24|2372.90
#2025-12-25|2372.90
#2025-12-26|2380.17
#2025-12-29|2333.82
#2025-12-30|2340.27
#2025-12-31|2317.33
#2026-01-01|2317.33
#2026-01-02|2345.61
#2026-01-05|2392.72
#2026-01-06|2453.63
#2026-01-07|2431.40
#2026-01-08|2449.58
#2026-01-09|2483.45
#2026-01-12|2520.06
#2026-01-13|2545.57
#2026-01-14|2564.00
#2026-01-15|2574.27
#2026-01-16|2556.57
#2026-01-19|2578.62
#2026-01-20|2597.63
#2026-01-21|2616.73
#2026-01-22|2641.36
#2026-01-23|2679.18
#2026-01-26|2696.63
#2026-01-27|2708.67
#2026-01-28|2737.91
#2026-01-29|2705.92
#2026-01-30|2551.81
#2026-02-02|2560.15
#2026-02-03|2638.54
#2026-02-04|2659.20
#2026-02-05|2544.81
#2026-02-06|2605.38
#2026-02-09|2683.18
#2026-02-10|2713.02
#2026-02-11|2758.10
#2026-02-12|2669.12
#2026-02-13|2732.30
#2026-02-16|2732.68
#2026-02-17|2691.88
#2026-02-18|2739.38
#2026-02-19|2747.58
#2026-02-20|2772.43
#2026-02-23|2818.68
#2026-02-24|2848.19
#2026-02-25|2850.73
#2026-02-26|2868.49
#2026-02-27|2897.82
#2026-03-02|2899.54
#2026-03-03|2769.30
#2026-03-04|2777.07
#2026-03-05|2703.18
#2026-03-06|2671.94
#2026-03-09|2692.98
#2026-03-10|2705.55
#2026-03-11|2700.04
#2026-03-12|2687.65
#2026-03-13|2611.58
#2026-03-16|2626.22
#2026-03-17|2623.74
#2026-03-18|2536.20
#2026-03-19|2457.39
#2026-03-20|2400.65
#2026-03-23|2442.93
#2026-03-24|2478.60
#2026-03-25|2537.72
#2026-03-26|2486.33
#2026-03-27|2516.65
#2026-03-30|2515.55
#2026-03-31|2607.73
#2026-04-01|2666.79
#2026-04-02|2663.89
#2026-04-03|2663.89
#2026-04-06|2654.38
#2026-04-07|2658.29
#2026-04-08|2738.71