Table Data - Nasdaq North America Basic Materials Net Total Return Index
| Title | Nasdaq North America Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA55N |
| 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 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 374.63 |
| 2001-04-02 | 373.91 |
| 2001-04-03 | 366.48 |
| 2001-04-04 | 374.94 |
| 2001-04-05 | 387.54 |
| 2001-04-06 | 379.87 |
| 2001-04-09 | 386.75 |
| 2001-04-10 | 401.72 |
| 2001-04-11 | 396.21 |
| 2001-04-12 | 397.89 |
| 2001-04-13 | . |
| 2001-04-16 | 399.36 |
| 2001-04-17 | 398.92 |
| 2001-04-18 | 410.32 |
| 2001-04-19 | 406.53 |
| 2001-04-20 | 402.73 |
| 2001-04-23 | 399.71 |
| 2001-04-24 | 401.40 |
| 2001-04-25 | 401.09 |
| 2001-04-26 | 410.65 |
| 2001-04-27 | 411.15 |
| 2001-04-30 | 407.20 |
| 2001-05-01 | 410.47 |
| 2001-05-02 | 413.20 |
| 2001-05-03 | 408.78 |
| 2001-05-04 | 416.62 |
| 2001-05-07 | 412.34 |
| 2001-05-08 | 413.38 |
| 2001-05-09 | 417.18 |
| 2001-05-10 | 422.58 |
| 2001-05-11 | 416.51 |
| 2001-05-14 | 420.68 |
| 2001-05-15 | 423.44 |
| 2001-05-16 | 442.56 |
| 2001-05-17 | 447.14 |
| 2001-05-18 | 444.85 |
| 2001-05-21 | 447.71 |
| 2001-05-22 | 440.31 |
| 2001-05-23 | 433.01 |
| 2001-05-24 | 422.95 |
| 2001-05-25 | 423.61 |
| 2001-05-28 | . |
| 2001-05-29 | 426.88 |
| 2001-05-30 | 418.91 |
| 2001-05-31 | 423.34 |
| 2001-06-01 | 424.76 |
| 2001-06-04 | 428.99 |
| 2001-06-05 | 432.24 |
| 2001-06-06 | 428.72 |
| 2001-06-07 | 429.49 |
| 2001-06-08 | 427.28 |
| 2001-06-11 | 422.90 |
| 2001-06-12 | 419.70 |
| 2001-06-13 | 420.31 |
| 2001-06-14 | 411.12 |
| 2001-06-15 | 408.15 |
| 2001-06-18 | 406.40 |
| 2001-06-19 | 406.81 |
| 2001-06-20 | 409.12 |
| 2001-06-21 | 408.17 |
| 2001-06-22 | 401.00 |
| 2001-06-25 | 394.68 |
| 2001-06-26 | 397.64 |
| 2001-06-27 | 400.36 |
| 2001-06-28 | 402.76 |
| 2001-06-29 | 404.96 |
| 2001-07-02 | 408.84 |
| 2001-07-03 | 405.60 |
| 2001-07-04 | . |
| 2001-07-05 | 406.16 |
| 2001-07-06 | 398.96 |
| 2001-07-09 | 402.55 |
| 2001-07-10 | 399.90 |
| 2001-07-11 | 399.54 |
| 2001-07-12 | 406.70 |
| 2001-07-13 | 407.61 |
| 2001-07-16 | 401.47 |
| 2001-07-17 | 402.41 |
| 2001-07-18 | 408.76 |
| 2001-07-19 | 411.14 |
| 2001-07-20 | 407.28 |
| 2001-07-23 | 400.28 |
| 2001-07-24 | 389.25 |
| 2001-07-25 | 397.57 |
| 2001-07-26 | 399.88 |
| 2001-07-27 | 395.70 |
| 2001-07-30 | 395.72 |
| 2001-07-31 | 402.62 |
| 2001-08-01 | 400.46 |
| 2001-08-02 | 402.96 |
| 2001-08-03 | 402.55 |
| 2001-08-06 | 399.86 |
| 2001-08-07 | 398.03 |
| 2001-08-08 | 392.27 |
| 2001-08-09 | 392.03 |
| 2001-08-10 | 397.18 |
| 2001-08-13 | 398.89 |
| 2001-08-14 | 400.34 |
| 2001-08-15 | 399.20 |
| 2001-08-16 | 398.27 |
| 2001-08-17 | 398.32 |
| 2001-08-20 | 398.79 |
| 2001-08-21 | 399.70 |
| 2001-08-22 | 400.73 |
| 2001-08-23 | 401.15 |
| 2001-08-24 | 409.72 |
| 2001-08-27 | 409.20 |
| 2001-08-28 | 404.30 |
| 2001-08-29 | 401.07 |
| 2001-08-30 | 396.82 |
| 2001-08-31 | 400.61 |
| 2001-09-03 | . |
| 2001-09-04 | 404.99 |
| 2001-09-05 | 403.24 |
| 2001-09-06 | 397.51 |
| 2001-09-07 | 386.52 |
| 2001-09-10 | 379.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 347.96 |
| 2001-09-18 | 349.67 |
| 2001-09-19 | 343.91 |
| 2001-09-20 | 330.97 |
| 2001-09-21 | 325.17 |
| 2001-09-24 | 340.73 |
| 2001-09-25 | 342.06 |
| 2001-09-26 | 339.47 |
| 2001-09-27 | 345.20 |
| 2001-09-28 | 355.37 |
| 2001-10-01 | 353.65 |
| 2001-10-02 | 356.84 |
| 2001-10-03 | 359.20 |
| 2001-10-04 | 355.94 |
| 2001-10-05 | 359.93 |
| 2001-10-08 | 353.27 |
| 2001-10-09 | 356.83 |
| 2001-10-10 | 365.37 |
| 2001-10-11 | 377.67 |
| 2001-10-12 | 374.63 |
| 2001-10-15 | 372.04 |
| 2001-10-16 | 375.82 |
| 2001-10-17 | 370.33 |
| 2001-10-18 | 368.23 |
| 2001-10-19 | 366.40 |
| 2001-10-22 | 375.61 |
| 2001-10-23 | 376.77 |
| 2001-10-24 | 375.36 |
| 2001-10-25 | 375.99 |
| 2001-10-26 | 379.57 |
| 2001-10-29 | 374.03 |
| 2001-10-30 | 368.61 |
| 2001-10-31 | 365.45 |
| 2001-11-01 | 372.34 |
| 2001-11-02 | 377.54 |
| 2001-11-05 | 378.27 |
| 2001-11-06 | 383.88 |
| 2001-11-07 | 385.08 |
| 2001-11-08 | 383.88 |
| 2001-11-09 | 384.90 |
| 2001-11-12 | 381.00 |
| 2001-11-13 | 390.08 |
| 2001-11-14 | 395.91 |
| 2001-11-15 | 399.43 |
| 2001-11-16 | 398.55 |
| 2001-11-19 | 404.71 |
| 2001-11-20 | 403.86 |
| 2001-11-21 | 400.31 |
| 2001-11-22 | . |
| 2001-11-23 | 406.40 |
| 2001-11-26 | 403.08 |
| 2001-11-27 | 403.59 |
| 2001-11-28 | 399.98 |
| 2001-11-29 | 399.63 |
| 2001-11-30 | 403.91 |
| 2001-12-03 | 399.26 |
| 2001-12-04 | 402.75 |
| 2001-12-05 | 415.19 |
| 2001-12-06 | 413.67 |
| 2001-12-07 | 408.06 |
| 2001-12-10 | 401.34 |
| 2001-12-11 | 403.97 |
| 2001-12-12 | 401.00 |
| 2001-12-13 | 392.02 |
| 2001-12-14 | 393.28 |
| 2001-12-17 | 397.14 |
| 2001-12-18 | 408.78 |
| 2001-12-19 | 400.95 |
| 2001-12-20 | 399.38 |
| 2001-12-21 | 394.92 |
| 2001-12-24 | 397.38 |
| 2001-12-25 | . |
| 2001-12-26 | 398.12 |
| 2001-12-27 | 399.55 |
| 2001-12-28 | 401.35 |
| 2001-12-31 | 400.30 |
| 2002-01-01 | . |
| 2002-01-02 | 400.41 |
| 2002-01-03 | 406.74 |
| 2002-01-04 | 416.35 |
| 2002-01-07 | 415.51 |
| 2002-01-08 | 409.46 |
| 2002-01-09 | 408.10 |
| 2002-01-10 | 399.23 |
| 2002-01-11 | 396.16 |
| 2002-01-14 | 384.24 |
| 2002-01-15 | 383.09 |
| 2002-01-16 | 373.66 |
| 2002-01-17 | 376.02 |
| 2002-01-18 | 375.01 |
| 2002-01-21 | . |
| 2002-01-22 | 375.61 |
| 2002-01-23 | 381.60 |
| 2002-01-24 | 390.49 |
| 2002-01-25 | 397.62 |
| 2002-01-28 | 396.55 |
| 2002-01-29 | 391.61 |
| 2002-01-30 | 395.57 |
| 2002-01-31 | 404.35 |
| 2002-02-01 | 401.98 |
| 2002-02-04 | 397.00 |
| 2002-02-05 | 393.03 |
| 2002-02-06 | 393.13 |
| 2002-02-07 | 392.77 |
| 2002-02-08 | 400.36 |
| 2002-02-11 | 410.74 |
| 2002-02-12 | 408.55 |
| 2002-02-13 | 411.28 |
| 2002-02-14 | 409.43 |
| 2002-02-15 | 414.05 |
| 2002-02-18 | . |
| 2002-02-19 | 407.04 |
| 2002-02-20 | 412.41 |
| 2002-02-21 | 414.09 |
| 2002-02-22 | 418.56 |
| 2002-02-25 | 420.10 |
| 2002-02-26 | 421.71 |
| 2002-02-27 | 423.45 |
| 2002-02-28 | 422.99 |
| 2002-03-01 | 428.58 |
| 2002-03-04 | 440.36 |
| 2002-03-05 | 429.45 |
| 2002-03-06 | 437.15 |
| 2002-03-07 | 435.94 |
| 2002-03-08 | 432.47 |
| 2002-03-11 | 434.75 |
| 2002-03-12 | 435.31 |
| 2002-03-13 | 430.25 |
| 2002-03-14 | 434.57 |
| 2002-03-15 | 439.50 |
| 2002-03-18 | 440.20 |
| 2002-03-19 | 444.68 |
| 2002-03-20 | 442.91 |
| 2002-03-21 | 436.70 |
| 2002-03-22 | 432.93 |
| 2002-03-25 | 428.31 |
| 2002-03-26 | 435.29 |
| 2002-03-27 | 443.19 |
| 2002-03-28 | 439.62 |
| 2002-03-29 | . |
| 2002-04-01 | 437.90 |
| 2002-04-02 | 437.11 |
| 2002-04-03 | 430.15 |
| 2002-04-04 | 425.64 |
| 2002-04-05 | 431.86 |
| 2002-04-08 | 431.49 |
| 2002-04-09 | 431.51 |
| 2002-04-10 | 440.99 |
| 2002-04-11 | 436.22 |
| 2002-04-12 | 435.96 |
| 2002-04-15 | 431.76 |
| 2002-04-16 | 439.94 |
| 2002-04-17 | 439.79 |
| 2002-04-18 | 435.28 |
| 2002-04-19 | 436.83 |
| 2002-04-22 | 425.87 |
| 2002-04-23 | 421.86 |
| 2002-04-24 | 419.50 |
| 2002-04-25 | 418.15 |
| 2002-04-26 | 419.16 |
| 2002-04-29 | 412.32 |
| 2002-04-30 | 420.33 |
| 2002-05-01 | 421.41 |
| 2002-05-02 | 429.55 |
| 2002-05-03 | 430.38 |
| 2002-05-06 | 427.05 |
| 2002-05-07 | 430.58 |
| 2002-05-08 | 435.19 |
| 2002-05-09 | 435.74 |
| 2002-05-10 | 433.45 |
| 2002-05-13 | 437.04 |
| 2002-05-14 | 444.17 |
| 2002-05-15 | 444.24 |
| 2002-05-16 | 442.30 |
| 2002-05-17 | 444.77 |
| 2002-05-20 | 441.26 |
| 2002-05-21 | 441.81 |
| 2002-05-22 | 444.00 |
| 2002-05-23 | 448.62 |
| 2002-05-24 | 444.45 |
| 2002-05-27 | . |
| 2002-05-28 | 441.43 |
| 2002-05-29 | 437.24 |
| 2002-05-30 | 434.60 |
| 2002-05-31 | 437.79 |
| 2002-06-03 | 429.28 |
| 2002-06-04 | 426.99 |
| 2002-06-05 | 431.08 |
| 2002-06-06 | 423.63 |
| 2002-06-07 | 425.07 |
| 2002-06-10 | 426.13 |
| 2002-06-11 | 420.74 |
| 2002-06-12 | 424.52 |
| 2002-06-13 | 418.26 |
| 2002-06-14 | 416.43 |
| 2002-06-17 | 424.31 |
| 2002-06-18 | 426.23 |
| 2002-06-19 | 422.66 |
| 2002-06-20 | 423.94 |
| 2002-06-21 | 418.53 |
| 2002-06-24 | 420.54 |
| 2002-06-25 | 421.32 |
| 2002-06-26 | 418.69 |
| 2002-06-27 | 424.41 |
| 2002-06-28 | 429.33 |
| 2002-07-01 | 427.82 |
| 2002-07-02 | 417.51 |
| 2002-07-03 | 415.18 |
| 2002-07-04 | . |
| 2002-07-05 | 425.60 |
| 2002-07-08 | 424.70 |
| 2002-07-09 | 420.02 |
| 2002-07-10 | 409.05 |
| 2002-07-11 | 402.98 |
| 2002-07-12 | 400.90 |
| 2002-07-15 | 391.62 |
| 2002-07-16 | 385.57 |
| 2002-07-17 | 387.85 |
| 2002-07-18 | 380.90 |
| 2002-07-19 | 364.79 |
| 2002-07-22 | 349.56 |
| 2002-07-23 | 341.39 |
| 2002-07-24 | 362.35 |
| 2002-07-25 | 368.30 |
| 2002-07-26 | 368.62 |
| 2002-07-29 | 388.08 |
| 2002-07-30 | 376.53 |
| 2002-07-31 | 378.37 |
| 2002-08-01 | 376.97 |
| 2002-08-02 | 361.60 |
| 2002-08-05 | 351.92 |
| 2002-08-06 | 363.12 |
| 2002-08-07 | 370.68 |
| 2002-08-08 | 378.34 |
| 2002-08-09 | 383.11 |
| 2002-08-12 | 380.70 |
| 2002-08-13 | 376.20 |
| 2002-08-14 | 381.63 |
| 2002-08-15 | 381.13 |
| 2002-08-16 | 375.53 |
| 2002-08-19 | 382.11 |
| 2002-08-20 | 376.93 |
| 2002-08-21 | 380.60 |
| 2002-08-22 | 385.86 |
| 2002-08-23 | 379.05 |
| 2002-08-26 | 384.83 |
| 2002-08-27 | 384.86 |
| 2002-08-28 | 374.16 |
| 2002-08-29 | 375.34 |
| 2002-08-30 | 378.50 |
| 2002-09-02 | . |
| 2002-09-03 | 367.20 |
| 2002-09-04 | 369.82 |
| 2002-09-05 | 359.93 |
| 2002-09-06 | 368.10 |
| 2002-09-09 | 371.18 |
| 2002-09-10 | 374.50 |
| 2002-09-11 | 376.48 |
| 2002-09-12 | 370.58 |
| 2002-09-13 | 368.12 |
| 2002-09-16 | 366.60 |
| 2002-09-17 | 360.05 |
| 2002-09-18 | 357.39 |
| 2002-09-19 | 350.13 |
| 2002-09-20 | 356.15 |
| 2002-09-23 | 347.87 |
| 2002-09-24 | 337.02 |
| 2002-09-25 | 344.93 |
| 2002-09-26 | 347.98 |
| 2002-09-27 | 338.36 |
| 2002-09-30 | 335.02 |
| 2002-10-01 | 353.25 |
| 2002-10-02 | 337.40 |
| 2002-10-03 | 336.99 |
| 2002-10-04 | 331.85 |
| 2002-10-07 | 324.31 |
| 2002-10-08 | 328.16 |
| 2002-10-09 | 315.02 |
| 2002-10-10 | 326.90 |
| 2002-10-11 | 339.78 |
| 2002-10-14 | 338.96 |
| 2002-10-15 | 354.62 |
| 2002-10-16 | 346.15 |
| 2002-10-17 | 356.40 |
| 2002-10-18 | 354.89 |
| 2002-10-21 | 364.43 |
| 2002-10-22 | 358.20 |
| 2002-10-23 | 356.45 |
| 2002-10-24 | 348.15 |
| 2002-10-25 | 356.56 |
| 2002-10-28 | 352.46 |
| 2002-10-29 | 349.07 |
| 2002-10-30 | 351.35 |
| 2002-10-31 | 349.86 |
| 2002-11-01 | 357.15 |
| 2002-11-04 | 356.44 |
| 2002-11-05 | 358.24 |
| 2002-11-06 | 367.06 |
| 2002-11-07 | 360.10 |
| 2002-11-08 | 354.98 |
| 2002-11-11 | 345.28 |
| 2002-11-12 | 350.50 |
| 2002-11-13 | 348.82 |
| 2002-11-14 | 358.41 |
| 2002-11-15 | 360.05 |
| 2002-11-18 | 356.23 |
| 2002-11-19 | 356.16 |
| 2002-11-20 | 359.09 |
| 2002-11-21 | 370.55 |
| 2002-11-22 | 365.38 |
| 2002-11-25 | 369.04 |
| 2002-11-26 | 365.03 |
| 2002-11-27 | 376.91 |
| 2002-11-28 | . |
| 2002-11-29 | 380.76 |
| 2002-12-02 | 376.15 |
| 2002-12-03 | 373.50 |
| 2002-12-04 | 371.64 |
| 2002-12-05 | 368.03 |
| 2002-12-06 | 371.49 |
| 2002-12-09 | 363.06 |
| 2002-12-10 | 365.74 |
| 2002-12-11 | 369.20 |
| 2002-12-12 | 367.13 |
| 2002-12-13 | 364.58 |
| 2002-12-16 | 376.39 |
| 2002-12-17 | 372.56 |
| 2002-12-18 | 367.69 |
| 2002-12-19 | 364.34 |
| 2002-12-20 | 369.67 |
| 2002-12-23 | 369.83 |
| 2002-12-24 | 368.21 |
| 2002-12-25 | . |
| 2002-12-26 | 369.58 |
| 2002-12-27 | 364.74 |
| 2002-12-30 | 366.57 |
| 2002-12-31 | 367.66 |
| 2003-01-01 | . |
| 2003-01-02 | 375.68 |
| 2003-01-03 | 375.85 |
| 2003-01-06 | 382.23 |
| 2003-01-07 | 379.63 |
| 2003-01-08 | 370.98 |
| 2003-01-09 | 376.79 |
| 2003-01-10 | 378.91 |
| 2003-01-13 | 378.52 |
| 2003-01-14 | 379.27 |
| 2003-01-15 | 373.31 |
| 2003-01-16 | 376.70 |
| 2003-01-17 | 372.91 |
| 2003-01-20 | . |
| 2003-01-21 | 366.92 |
| 2003-01-22 | 362.92 |
| 2003-01-23 | 367.82 |
| 2003-01-24 | 359.59 |
| 2003-01-27 | 349.85 |
| 2003-01-28 | 352.69 |
| 2003-01-29 | 353.04 |
| 2003-01-30 | 346.31 |
| 2003-01-31 | 351.15 |
| 2003-02-03 | 351.80 |
| 2003-02-04 | 350.79 |
| 2003-02-05 | 349.08 |
| 2003-02-06 | 345.51 |
| 2003-02-07 | 343.86 |
| 2003-02-10 | 344.80 |
| 2003-02-11 | 342.36 |
| 2003-02-12 | 339.36 |
| 2003-02-13 | 342.16 |
| 2003-02-14 | 341.97 |
| 2003-02-17 | . |
| 2003-02-18 | 348.18 |
| 2003-02-19 | 344.25 |
| 2003-02-20 | 341.48 |
| 2003-02-21 | 346.93 |
| 2003-02-24 | 339.70 |
| 2003-02-25 | 338.62 |
| 2003-02-26 | 339.78 |
| 2003-02-27 | 341.40 |
| 2003-02-28 | 342.25 |
| 2003-03-03 | 339.63 |
| 2003-03-04 | 333.20 |
| 2003-03-05 | 334.09 |
| 2003-03-06 | 327.90 |
| 2003-03-07 | 330.48 |
| 2003-03-10 | 324.20 |
| 2003-03-11 | 322.03 |
| 2003-03-12 | 321.98 |
| 2003-03-13 | 334.16 |
| 2003-03-14 | 336.37 |
| 2003-03-17 | 346.27 |
| 2003-03-18 | 353.13 |
| 2003-03-19 | 352.84 |
| 2003-03-20 | 352.02 |
| 2003-03-21 | 363.31 |
| 2003-03-24 | 350.51 |
| 2003-03-25 | 352.37 |
| 2003-03-26 | 350.16 |
| 2003-03-27 | 346.00 |
| 2003-03-28 | 348.26 |
| 2003-03-31 | 342.92 |
| 2003-04-01 | 345.09 |
| 2003-04-02 | 352.12 |
| 2003-04-03 | 349.10 |
| 2003-04-04 | 350.50 |
| 2003-04-07 | 353.81 |
| 2003-04-08 | 350.78 |
| 2003-04-09 | 346.40 |
| 2003-04-10 | 348.01 |
| 2003-04-11 | 347.04 |
| 2003-04-14 | 352.70 |
| 2003-04-15 | 356.96 |
| 2003-04-16 | 353.01 |
| 2003-04-17 | 356.68 |
| 2003-04-18 | . |
| 2003-04-21 | 358.25 |
| 2003-04-22 | 363.81 |
| 2003-04-23 | 366.76 |
| 2003-04-24 | 363.57 |
| 2003-04-25 | 358.15 |
| 2003-04-28 | 364.42 |
| 2003-04-29 | 366.23 |
| 2003-04-30 | 369.24 |
| 2003-05-01 | 367.42 |
| 2003-05-02 | 372.44 |
| 2003-05-05 | 372.74 |
| 2003-05-06 | 374.97 |
| 2003-05-07 | 371.76 |
| 2003-05-08 | 369.12 |
| 2003-05-09 | 375.55 |
| 2003-05-12 | 380.47 |
| 2003-05-13 | 377.73 |
| 2003-05-14 | 376.35 |
| 2003-05-15 | 377.82 |
| 2003-05-16 | 376.34 |
| 2003-05-19 | 369.49 |
| 2003-05-20 | 370.67 |
| 2003-05-21 | 372.06 |
| 2003-05-22 | 373.70 |
| 2003-05-23 | 374.43 |
| 2003-05-26 | . |
| 2003-05-27 | 381.03 |
| 2003-05-28 | 378.79 |
| 2003-05-29 | 377.06 |
| 2003-05-30 | 383.25 |
| 2003-06-02 | 387.39 |
| 2003-06-03 | 386.65 |
| 2003-06-04 | 393.52 |
| 2003-06-05 | 394.88 |
| 2003-06-06 | 393.06 |
| 2003-06-09 | 388.34 |
| 2003-06-10 | 390.56 |
| 2003-06-11 | 394.00 |
| 2003-06-12 | 396.24 |
| 2003-06-13 | 392.05 |
| 2003-06-16 | 399.28 |
| 2003-06-17 | 401.48 |
| 2003-06-18 | 398.65 |
| 2003-06-19 | 395.97 |
| 2003-06-20 | 394.72 |
| 2003-06-23 | 386.01 |
| 2003-06-24 | 385.77 |
| 2003-06-25 | 384.19 |
| 2003-06-26 | 388.31 |
| 2003-06-27 | 384.89 |
| 2003-06-30 | 385.55 |
| 2003-07-01 | 386.00 |
| 2003-07-02 | 390.52 |
| 2003-07-03 | 387.31 |
| 2003-07-04 | . |
| 2003-07-07 | 392.33 |
| 2003-07-08 | 391.14 |
| 2003-07-09 | 389.92 |
| 2003-07-10 | 384.14 |
| 2003-07-11 | 386.60 |
| 2003-07-14 | 388.77 |
| 2003-07-15 | 385.53 |
| 2003-07-16 | 383.38 |
| 2003-07-17 | 383.35 |
| 2003-07-18 | 390.04 |
| 2003-07-21 | 388.97 |
| 2003-07-22 | 395.58 |
| 2003-07-23 | 397.49 |
| 2003-07-24 | 401.61 |
| 2003-07-25 | 410.05 |
| 2003-07-28 | 410.38 |
| 2003-07-29 | 408.82 |
| 2003-07-30 | 407.26 |
| 2003-07-31 | 411.50 |
| 2003-08-01 | 407.34 |
| 2003-08-04 | 407.53 |
| 2003-08-05 | 402.30 |
| 2003-08-06 | 401.46 |
| 2003-08-07 | 401.84 |
| 2003-08-08 | 406.72 |
| 2003-08-11 | 409.62 |
| 2003-08-12 | 410.89 |
| 2003-08-13 | 410.40 |
| 2003-08-14 | 416.05 |
| 2003-08-15 | 415.35 |
| 2003-08-18 | 419.56 |
| 2003-08-19 | 423.69 |
| 2003-08-20 | 425.15 |
| 2003-08-21 | 426.63 |
| 2003-08-22 | 420.83 |
| 2003-08-25 | 418.56 |
| 2003-08-26 | 418.86 |
| 2003-08-27 | 421.42 |
| 2003-08-28 | 425.45 |
| 2003-08-29 | 426.99 |
| 2003-09-01 | . |
| 2003-09-02 | 430.06 |
| 2003-09-03 | 429.40 |
| 2003-09-04 | 427.84 |
| 2003-09-05 | 425.73 |
| 2003-09-08 | 429.12 |
| 2003-09-09 | 428.96 |
| 2003-09-10 | 421.26 |
| 2003-09-11 | 422.86 |
| 2003-09-12 | 427.73 |
| 2003-09-15 | 424.61 |
| 2003-09-16 | 427.42 |
| 2003-09-17 | 422.66 |
| 2003-09-18 | 424.93 |
| 2003-09-19 | 426.60 |
| 2003-09-22 | 420.40 |
| 2003-09-23 | 422.01 |
| 2003-09-24 | 415.78 |
| 2003-09-25 | 409.34 |
| 2003-09-26 | 406.10 |
| 2003-09-29 | 411.50 |
| 2003-09-30 | 406.99 |
| 2003-10-01 | 413.78 |
| 2003-10-02 | 416.39 |
| 2003-10-03 | 419.64 |
| 2003-10-06 | 420.72 |
| 2003-10-07 | 423.18 |
| 2003-10-08 | 425.15 |
| 2003-10-09 | 426.29 |
| 2003-10-10 | 425.20 |
| 2003-10-13 | 429.97 |
| 2003-10-14 | 431.98 |
| 2003-10-15 | 431.40 |
| 2003-10-16 | 434.61 |
| 2003-10-17 | 429.78 |
| 2003-10-20 | 431.42 |
| 2003-10-21 | 432.95 |
| 2003-10-22 | 425.40 |
| 2003-10-23 | 427.34 |
| 2003-10-24 | 426.27 |
| 2003-10-27 | 429.04 |
| 2003-10-28 | 432.90 |
| 2003-10-29 | 438.56 |
| 2003-10-30 | 444.31 |
| 2003-10-31 | 443.53 |
| 2003-11-03 | 444.26 |
| 2003-11-04 | 444.04 |
| 2003-11-05 | 443.35 |
| 2003-11-06 | 444.13 |
| 2003-11-07 | 446.34 |
| 2003-11-10 | 441.19 |
| 2003-11-11 | 439.73 |
| 2003-11-12 | 447.53 |
| 2003-11-13 | 447.67 |
| 2003-11-14 | 446.13 |
| 2003-11-17 | 443.26 |
| 2003-11-18 | 443.08 |
| 2003-11-19 | 444.45 |
| 2003-11-20 | 440.63 |
| 2003-11-21 | 441.32 |
| 2003-11-24 | 445.66 |
| 2003-11-25 | 452.12 |
| 2003-11-26 | 458.52 |
| 2003-11-27 | . |
| 2003-11-28 | 459.43 |
| 2003-12-01 | 472.34 |
| 2003-12-02 | 471.74 |
| 2003-12-03 | 474.46 |
| 2003-12-04 | 477.80 |
| 2003-12-05 | 475.27 |
| 2003-12-08 | 482.85 |
| 2003-12-09 | 481.91 |
| 2003-12-10 | 474.64 |
| 2003-12-11 | 479.95 |
| 2003-12-12 | 484.55 |
| 2003-12-15 | 483.43 |
| 2003-12-16 | 483.54 |
| 2003-12-17 | 486.15 |
| 2003-12-18 | 491.71 |
| 2003-12-19 | 491.05 |
| 2003-12-22 | 496.30 |
| 2003-12-23 | 497.24 |
| 2003-12-24 | 496.19 |
| 2003-12-25 | . |
| 2003-12-26 | 500.02 |
| 2003-12-29 | 510.17 |
| 2003-12-30 | 506.49 |
| 2003-12-31 | 506.51 |
| 2004-01-01 | . |
| 2004-01-02 | 505.82 |
| 2004-01-05 | 515.97 |
| 2004-01-06 | 511.52 |
| 2004-01-07 | 507.95 |
| 2004-01-08 | 513.24 |
| 2004-01-09 | 504.86 |
| 2004-01-12 | 503.92 |
| 2004-01-13 | 499.59 |
| 2004-01-14 | 499.42 |
| 2004-01-15 | 493.79 |
| 2004-01-16 | 494.57 |
| 2004-01-19 | . |
| 2004-01-20 | 498.60 |
| 2004-01-21 | 498.91 |
| 2004-01-22 | 493.15 |
| 2004-01-23 | 485.00 |
| 2004-01-26 | 487.12 |
| 2004-01-27 | 488.53 |
| 2004-01-28 | 482.16 |
| 2004-01-29 | 478.35 |
| 2004-01-30 | 484.03 |
| 2004-02-02 | 481.58 |
| 2004-02-03 | 479.08 |
| 2004-02-04 | 475.11 |
| 2004-02-05 | 481.29 |
| 2004-02-06 | 491.46 |
| 2004-02-09 | 493.50 |
| 2004-02-10 | 496.10 |
| 2004-02-11 | 506.89 |
| 2004-02-12 | 505.62 |
| 2004-02-13 | 502.00 |
| 2004-02-16 | . |
| 2004-02-17 | 508.65 |
| 2004-02-18 | 505.34 |
| 2004-02-19 | 506.12 |
| 2004-02-20 | 500.39 |
| 2004-02-23 | 500.29 |
| 2004-02-24 | 502.64 |
| 2004-02-25 | 503.65 |
| 2004-02-26 | 504.17 |
| 2004-02-27 | 506.67 |
| 2004-03-01 | 515.63 |
| 2004-03-02 | 508.94 |
| 2004-03-03 | 506.84 |
| 2004-03-04 | 509.35 |
| 2004-03-05 | 511.31 |
| 2004-03-08 | 506.88 |
| 2004-03-09 | 499.52 |
| 2004-03-10 | 485.33 |
| 2004-03-11 | 482.46 |
| 2004-03-12 | 488.99 |
| 2004-03-15 | 477.60 |
| 2004-03-16 | 481.04 |
| 2004-03-17 | 487.55 |
| 2004-03-18 | 488.12 |
| 2004-03-19 | 489.11 |
| 2004-03-22 | 479.84 |
| 2004-03-23 | 481.34 |
| 2004-03-24 | 478.01 |
| 2004-03-25 | 489.64 |
| 2004-03-26 | 491.18 |
| 2004-03-29 | 499.17 |
| 2004-03-30 | 503.00 |
| 2004-03-31 | 502.31 |
| 2004-04-01 | 504.89 |
| 2004-04-02 | 513.39 |
| 2004-04-05 | 512.47 |
| 2004-04-06 | 514.85 |
| 2004-04-07 | 508.28 |
| 2004-04-08 | 504.74 |
| 2004-04-09 | . |
| 2004-04-12 | 509.66 |
| 2004-04-13 | 497.24 |
| 2004-04-14 | 495.37 |
| 2004-04-15 | 497.97 |
| 2004-04-16 | 504.07 |
| 2004-04-19 | 503.04 |
| 2004-04-20 | 491.09 |
| 2004-04-21 | 486.58 |
| 2004-04-22 | 501.25 |
| 2004-04-23 | 498.03 |
| 2004-04-26 | 496.75 |
| 2004-04-27 | 495.49 |
| 2004-04-28 | 478.76 |
| 2004-04-29 | 472.22 |
| 2004-04-30 | 470.74 |
| 2004-05-03 | 471.32 |
| 2004-05-04 | 478.65 |
| 2004-05-05 | 476.70 |
| 2004-05-06 | 470.09 |
| 2004-05-07 | 453.88 |
| 2004-05-10 | 450.79 |
| 2004-05-11 | 457.59 |
| 2004-05-12 | 456.72 |
| 2004-05-13 | 458.12 |
| 2004-05-14 | 457.86 |
| 2004-05-17 | 450.87 |
| 2004-05-18 | 458.98 |
| 2004-05-19 | 461.06 |
| 2004-05-20 | 459.36 |
| 2004-05-21 | 464.70 |
| 2004-05-24 | 469.11 |
| 2004-05-25 | 479.15 |
| 2004-05-26 | 480.16 |
| 2004-05-27 | 485.89 |
| 2004-05-28 | 484.59 |
| 2004-05-31 | . |
| 2004-06-01 | 484.61 |
| 2004-06-02 | 485.70 |
| 2004-06-03 | 476.16 |
| 2004-06-04 | 481.55 |
| 2004-06-07 | 490.89 |
| 2004-06-08 | 491.47 |
| 2004-06-09 | 484.38 |
| 2004-06-10 | 486.07 |
| 2004-06-11 | . |
| 2004-06-14 | 478.66 |
| 2004-06-15 | 484.21 |
| 2004-06-16 | 485.62 |
| 2004-06-17 | 488.13 |
| 2004-06-18 | 495.78 |
| 2004-06-21 | 495.08 |
| 2004-06-22 | 496.77 |
| 2004-06-23 | 502.43 |
| 2004-06-24 | 502.99 |
| 2004-06-25 | 504.68 |
| 2004-06-28 | 502.35 |
| 2004-06-29 | 507.82 |
| 2004-06-30 | 511.54 |
| 2004-07-01 | 504.26 |
| 2004-07-02 | 502.65 |
| 2004-07-05 | . |
| 2004-07-06 | 499.62 |
| 2004-07-07 | 505.35 |
| 2004-07-08 | 501.96 |
| 2004-07-09 | 504.13 |
| 2004-07-12 | 504.46 |
| 2004-07-13 | 504.34 |
| 2004-07-14 | 506.44 |
| 2004-07-15 | 507.46 |
| 2004-07-16 | 508.29 |
| 2004-07-19 | 506.05 |
| 2004-07-20 | 506.12 |
| 2004-07-21 | 495.78 |
| 2004-07-22 | 493.36 |
| 2004-07-23 | 488.92 |
| 2004-07-26 | 484.08 |
| 2004-07-27 | 491.52 |
| 2004-07-28 | 495.38 |
| 2004-07-29 | 503.13 |
| 2004-07-30 | 502.94 |
| 2004-08-02 | 504.37 |
| 2004-08-03 | 501.45 |
| 2004-08-04 | 501.25 |
| 2004-08-05 | 491.40 |
| 2004-08-06 | 482.35 |
| 2004-08-09 | 484.01 |
| 2004-08-10 | 491.92 |
| 2004-08-11 | 489.26 |
| 2004-08-12 | 482.46 |
| 2004-08-13 | 482.28 |
| 2004-08-16 | 496.12 |
| 2004-08-17 | 497.31 |
| 2004-08-18 | 501.78 |
| 2004-08-19 | 503.92 |
| 2004-08-20 | 508.72 |
| 2004-08-23 | 503.15 |
| 2004-08-24 | 504.20 |
| 2004-08-25 | 510.23 |
| 2004-08-26 | 512.07 |
| 2004-08-27 | 514.20 |
| 2004-08-30 | 509.48 |
| 2004-08-31 | 513.12 |
| 2004-09-01 | 515.52 |
| 2004-09-02 | 521.74 |
| 2004-09-03 | 520.38 |
| 2004-09-06 | . |
| 2004-09-07 | 524.82 |
| 2004-09-08 | 518.96 |
| 2004-09-09 | 523.20 |
| 2004-09-10 | 519.14 |
| 2004-09-13 | 518.75 |
| 2004-09-14 | 518.13 |
| 2004-09-15 | 516.20 |
| 2004-09-16 | 519.09 |
| 2004-09-17 | 517.72 |
| 2004-09-20 | 518.74 |
| 2004-09-21 | 521.88 |
| 2004-09-22 | 518.03 |
| 2004-09-23 | 514.79 |
| 2004-09-24 | 519.52 |
| 2004-09-27 | 519.07 |
| 2004-09-28 | 532.39 |
| 2004-09-29 | 535.20 |
| 2004-09-30 | 542.20 |
| 2004-10-01 | 545.70 |
| 2004-10-04 | 546.39 |
| 2004-10-05 | 547.60 |
| 2004-10-06 | 555.95 |
| 2004-10-07 | 548.67 |
| 2004-10-08 | 546.25 |
| 2004-10-11 | 544.81 |
| 2004-10-12 | 538.63 |
| 2004-10-13 | 524.55 |
| 2004-10-14 | 524.36 |
| 2004-10-15 | 529.23 |
| 2004-10-18 | 528.34 |
| 2004-10-19 | 517.28 |
| 2004-10-20 | 522.16 |
| 2004-10-21 | 526.46 |
| 2004-10-22 | 524.70 |
| 2004-10-25 | 531.94 |
| 2004-10-26 | 537.16 |
| 2004-10-27 | 539.93 |
| 2004-10-28 | 531.99 |
| 2004-10-29 | 539.06 |
| 2004-11-01 | 538.82 |
| 2004-11-02 | 536.27 |
| 2004-11-03 | 545.23 |
| 2004-11-04 | 557.33 |
| 2004-11-05 | 560.37 |
| 2004-11-08 | 559.80 |
| 2004-11-09 | 564.74 |
| 2004-11-10 | 563.94 |
| 2004-11-11 | 568.60 |
| 2004-11-12 | 576.31 |
| 2004-11-15 | 572.81 |
| 2004-11-16 | 571.57 |
| 2004-11-17 | 577.29 |
| 2004-11-18 | 577.01 |
| 2004-11-19 | 575.79 |
| 2004-11-22 | 582.92 |
| 2004-11-23 | 580.89 |
| 2004-11-24 | 586.13 |
| 2004-11-25 | . |
| 2004-11-26 | 594.62 |
| 2004-11-29 | 594.45 |
| 2004-11-30 | 590.42 |
| 2004-12-01 | 594.94 |
| 2004-12-02 | 584.65 |
| 2004-12-03 | 584.78 |
| 2004-12-06 | 581.93 |
| 2004-12-07 | 569.04 |
| 2004-12-08 | 568.24 |
| 2004-12-09 | 572.45 |
| 2004-12-10 | 571.87 |
| 2004-12-13 | 581.14 |
| 2004-12-14 | 580.21 |
| 2004-12-15 | 587.03 |
| 2004-12-16 | 583.39 |
| 2004-12-17 | 582.45 |
| 2004-12-20 | 585.69 |
| 2004-12-21 | 593.30 |
| 2004-12-22 | 592.68 |
| 2004-12-23 | 593.76 |
| 2004-12-24 | . |
| 2004-12-27 | 593.35 |
| 2004-12-28 | 597.40 |
| 2004-12-29 | 596.58 |
| 2004-12-30 | 594.50 |
| 2004-12-31 | 594.73 |
| 2005-01-03 | 587.48 |
| 2005-01-04 | 572.43 |
| 2005-01-05 | 564.92 |
| 2005-01-06 | 567.87 |
| 2005-01-07 | 568.01 |
| 2005-01-10 | 571.67 |
| 2005-01-11 | 566.15 |
| 2005-01-12 | 570.03 |
| 2005-01-13 | 569.07 |
| 2005-01-14 | 574.64 |
| 2005-01-17 | . |
| 2005-01-18 | 578.58 |
| 2005-01-19 | 574.83 |
| 2005-01-20 | 571.12 |
| 2005-01-21 | 571.18 |
| 2005-01-24 | 565.58 |
| 2005-01-25 | 566.88 |
| 2005-01-26 | 569.79 |
| 2005-01-27 | 571.84 |
#2005-01-28| 571.37
#2005-01-31| 578.05
#2005-02-01| 581.93
#2005-02-02| 587.46
#2005-02-03| 584.69
#2005-02-04| 590.02
#2005-02-07| 589.57
#2005-02-08| 588.66
#2005-02-09| 581.69
#2005-02-10| 591.29
#2005-02-11| 598.08
#2005-02-14| 599.59
#2005-02-15| 601.00
#2005-02-16| 608.45
#2005-02-17| 608.19
#2005-02-18| 613.88
#2005-02-21| .
#2005-02-22| 607.60
#2005-02-23| 614.55
#2005-02-24| 623.49
#2005-02-25| 633.04
#2005-02-28| 628.58
#2005-03-01| 626.19
#2005-03-02| 625.07
#2005-03-03| 625.82
#2005-03-04| 643.21
#2005-03-07| 637.78
#2005-03-08| 637.39
#2005-03-09| 636.78
#2005-03-10| 628.53
#2005-03-11| 632.28
#2005-03-14| 630.71
#2005-03-15| 627.92
#2005-03-16| 616.92
#2005-03-17| 624.05
#2005-03-18| 625.01
#2005-03-21| 619.86
#2005-03-22| 617.81
#2005-03-23| 608.59
#2005-03-24| 607.94
#2005-03-25| .
#2005-03-28| 603.49
#2005-03-29| 590.31
#2005-03-30| 599.22
#2005-03-31| 606.96
#2005-04-01| 606.04
#2005-04-04| 602.73
#2005-04-05| 604.01
#2005-04-06| 606.02
#2005-04-07| 610.24
#2005-04-08| 601.52
#2005-04-11| 598.77
#2005-04-12| 597.13
#2005-04-13| 580.65
#2005-04-14| 562.48
#2005-04-15| 549.60
#2005-04-18| 557.86
#2005-04-19| 568.97
#2005-04-20| 559.01
#2005-04-21| 568.58
#2005-04-22| 563.77
#2005-04-25| 570.09
#2005-04-26| 560.50
#2005-04-27| 552.25
#2005-04-28| 545.60
#2005-04-29| 558.22
#2005-05-02| 561.67
#2005-05-03| 564.56
#2005-05-04| 575.45
#2005-05-05| 574.26
#2005-05-06| 576.07
#2005-05-09| 577.70
#2005-05-10| 567.30
#2005-05-11| 566.75
#2005-05-12| 548.91
#2005-05-13| 537.69
#2005-05-16| 537.60
#2005-05-17| 545.56
#2005-05-18| 559.47
#2005-05-19| 557.53
#2005-05-20| 553.33
#2005-05-23| 558.50
#2005-05-24| 558.49
#2005-05-25| 552.88
#2005-05-26| 557.73
#2005-05-27| 560.91
#2005-05-30| .
#2005-05-31| 558.82
#2005-06-01| 568.56
#2005-06-02| 566.19
#2005-06-03| 565.25
#2005-06-06| 564.46
#2005-06-07| 564.87
#2005-06-08| 562.81
#2005-06-09| 561.43
#2005-06-10| 567.25
#2005-06-13| 571.60
#2005-06-14| 573.74
#2005-06-15| 580.58
#2005-06-16| 590.21
#2005-06-17| 589.46
#2005-06-20| 583.16
#2005-06-21| 578.80
#2005-06-22| 578.96
#2005-06-23| 567.86
#2005-06-24| 561.45
#2005-06-27| 560.20
#2005-06-28| 567.85
#2005-06-29| 569.30
#2005-06-30| 561.59
#2005-07-01| 561.01
#2005-07-04| .
#2005-07-05| 562.71
#2005-07-06| 563.59
#2005-07-07| 565.03
#2005-07-08| 575.20
#2005-07-11| 584.22
#2005-07-12| 584.47
#2005-07-13| 582.89
#2005-07-14| 580.50
#2005-07-15| 578.92
#2005-07-18| 578.25
#2005-07-19| 589.20
#2005-07-20| 597.98
#2005-07-21| 597.38
#2005-07-22| 602.91
#2005-07-25| 596.71
#2005-07-26| 588.90
#2005-07-27| 593.97
#2005-07-28| 602.33
#2005-07-29| 599.32
#2005-08-01| 600.35
#2005-08-02| 608.35
#2005-08-03| 611.25
#2005-08-04| 604.91
#2005-08-05| 599.98
#2005-08-08| 601.53
#2005-08-09| 604.05
#2005-08-10| 608.22
#2005-08-11| 616.43
#2005-08-12| 612.62
#2005-08-15| 610.96
#2005-08-16| 600.32
#2005-08-17| 595.77
#2005-08-18| 590.09
#2005-08-19| 592.77
#2005-08-22| 594.67
#2005-08-23| 586.31
#2005-08-24| 579.76
#2005-08-25| 581.20
#2005-08-26| 577.50
#2005-08-29| 582.28
#2005-08-30| 579.20
#2005-08-31| 585.73
#2005-09-01| 591.75
#2005-09-02| 589.27
#2005-09-05| .
#2005-09-06| 592.22
#2005-09-07| 595.80
#2005-09-08| 596.00
#2005-09-09| 603.63
#2005-09-12| 603.72
#2005-09-13| 596.23
#2005-09-14| 599.20
#2005-09-15| 597.27
#2005-09-16| 604.25
#2005-09-19| 601.53
#2005-09-20| 592.09
#2005-09-21| 589.16
#2005-09-22| 587.66
#2005-09-23| 590.10
#2005-09-26| 592.51
#2005-09-27| 590.27
#2005-09-28| 591.98
#2005-09-29| 597.63
#2005-09-30| 600.66
#2005-10-03| 599.02
#2005-10-04| 591.96
#2005-10-05| 574.64
#2005-10-06| 569.55
#2005-10-07| 578.81
#2005-10-10| 575.84
#2005-10-11| 576.48
#2005-10-12| 570.10
#2005-10-13| 565.70
#2005-10-14| 568.15
#2005-10-17| 574.60
#2005-10-18| 563.72
#2005-10-19| 567.73
#2005-10-20| 560.56
#2005-10-21| 568.32
#2005-10-24| 581.68
#2005-10-25| 582.97
#2005-10-26| 583.76
#2005-10-27| 575.90
#2005-10-28| 584.04
#2005-10-31| 586.35
#2005-11-01| 586.89
#2005-11-02| 595.84
#2005-11-03| 595.38
#2005-11-04| 594.20
#2005-11-07| 593.58
#2005-11-08| 590.53
#2005-11-09| 591.21
#2005-11-10| 594.07
#2005-11-11| 601.98
#2005-11-14| 598.14
#2005-11-15| 596.66
#2005-11-16| 599.60
#2005-11-17| 608.15
#2005-11-18| 609.00
#2005-11-21| 616.86
#2005-11-22| 619.75
#2005-11-23| 618.28
#2005-11-24| .
#2005-11-25| 622.71
#2005-11-28| 618.61
#2005-11-29| 624.73
#2005-11-30| 619.50
#2005-12-01| 633.01
#2005-12-02| 630.91
#2005-12-05| 633.55
#2005-12-06| 639.93
#2005-12-07| 639.73
#2005-12-08| 641.10
#2005-12-09| 637.37
#2005-12-12| 638.72
#2005-12-13| 643.21
#2005-12-14| 637.61
#2005-12-15| 635.98
#2005-12-16| 633.21
#2005-12-19| 630.47
#2005-12-20| 627.39
#2005-12-21| 637.81
#2005-12-22| 644.89
#2005-12-23| 646.79
#2005-12-26| .
#2005-12-27| 641.00
#2005-12-28| 648.63
#2005-12-29| 649.20
#2005-12-30| 643.77
#2006-01-02| .
#2006-01-03| 661.29
#2006-01-04| 667.00
#2006-01-05| 664.30
#2006-01-06| 673.57
#2006-01-09| 673.59
#2006-01-10| 671.80
#2006-01-11| 668.69
#2006-01-12| 662.67
#2006-01-13| 664.98
#2006-01-16| .
#2006-01-17| 666.54
#2006-01-18| 656.44
#2006-01-19| 668.43
#2006-01-20| 660.73
#2006-01-23| 668.62
#2006-01-24| 676.72
#2006-01-25| 679.85
#2006-01-26| 688.38
#2006-01-27| 696.80
#2006-01-30| 701.21
#2006-01-31| 705.26
#2006-02-01| 704.69
#2006-02-02| 695.46
#2006-02-03| 690.84
#2006-02-06| 702.46
#2006-02-07| 680.15
#2006-02-08| 679.06
#2006-02-09| 679.79
#2006-02-10| 675.28
#2006-02-13| 664.02
#2006-02-14| 678.65
#2006-02-15| 676.26
#2006-02-16| 685.20
#2006-02-17| 688.40
#2006-02-20| .
#2006-02-21| 692.53
#2006-02-22| 693.15
#2006-02-23| 689.45
#2006-02-24| 693.21
#2006-02-27| 686.59
#2006-02-28| 681.52
#2006-03-01| 691.94
#2006-03-02| 698.93
#2006-03-03| 700.59
#2006-03-06| 689.89
#2006-03-07| 678.99
#2006-03-08| 671.13
#2006-03-09| 668.67
#2006-03-10| 679.79
#2006-03-13| 680.97
#2006-03-14| 691.70
#2006-03-15| 699.75
#2006-03-16| 700.22
#2006-03-17| 701.19
#2006-03-20| 696.46
#2006-03-21| 688.59
#2006-03-22| 694.01
#2006-03-23| 698.00
#2006-03-24| 702.41
#2006-03-27| 706.29
#2006-03-28| 701.97
#2006-03-29| 713.45
#2006-03-30| 720.65
#2006-03-31| 715.36
#2006-04-03| 722.33
#2006-04-04| 725.25
#2006-04-05| 735.93
#2006-04-06| 742.08
#2006-04-07| 732.15
#2006-04-10| 733.06
#2006-04-11| 724.89
#2006-04-12| 728.74
#2006-04-13| 731.07
#2006-04-14| .
#2006-04-17| 740.77
#2006-04-18| 760.79
#2006-04-19| 771.51
#2006-04-20| 758.80
#2006-04-21| 770.60
#2006-04-24| 769.08
#2006-04-25| 767.31
#2006-04-26| 768.26
#2006-04-27| 753.57
#2006-04-28| 762.81
#2006-05-01| 772.32
#2006-05-02| 780.95
#2006-05-03| 778.69
#2006-05-04| 787.24
#2006-05-05| 795.07
#2006-05-08| 796.22
#2006-05-09| 808.66
#2006-05-10| 808.99
#2006-05-11| 798.35
#2006-05-12| 776.29
#2006-05-15| 754.88
#2006-05-16| 753.78
#2006-05-17| 734.26
#2006-05-18| 722.72
#2006-05-19| 721.79
#2006-05-22| 710.67
#2006-05-23| 715.17
#2006-05-24| 705.81
#2006-05-25| 726.40
#2006-05-26| 736.42
#2006-05-29| .
#2006-05-30| 721.70
#2006-05-31| 730.60
#2006-06-01| 737.53
#2006-06-02| 744.47
#2006-06-05| 720.85
#2006-06-06| 710.18
#2006-06-07| 693.39
#2006-06-08| 688.04
#2006-06-09| 683.94
#2006-06-12| 666.00
#2006-06-13| 648.48
#2006-06-14| 659.45
#2006-06-15| 687.03
#2006-06-16| 682.93
#2006-06-19| 665.21
#2006-06-20| 667.98
#2006-06-21| 686.08
#2006-06-22| 683.10
#2006-06-23| 695.00
#2006-06-26| 698.90
#2006-06-27| 688.38
#2006-06-28| 689.86
#2006-06-29| 719.19
#2006-06-30| 725.84
#2006-07-03| 733.74
#2006-07-04| .
#2006-07-05| 727.17
#2006-07-06| 730.23
#2006-07-07| 722.58
#2006-07-10| 722.82
#2006-07-11| 725.96
#2006-07-12| 720.57
#2006-07-13| 700.58
#2006-07-14| 701.75
#2006-07-17| 688.84
#2006-07-18| 690.32
#2006-07-19| 709.49
#2006-07-20| 687.39
#2006-07-21| 674.14
#2006-07-24| 685.39
#2006-07-25| 697.42
#2006-07-26| 698.02
#2006-07-27| 687.82
#2006-07-28| 700.97
#2006-07-31| 707.63
#2006-08-01| 704.28
#2006-08-02| 716.63
#2006-08-03| 716.59
#2006-08-04| 712.44
#2006-08-07| 714.97
#2006-08-08| 708.90
#2006-08-09| 709.79
#2006-08-10| 707.75
#2006-08-11| 700.93
#2006-08-14| 696.22
#2006-08-15| 708.20
#2006-08-16| 721.91
#2006-08-17| 717.28
#2006-08-18| 718.25
#2006-08-21| 723.55
#2006-08-22| 725.86
#2006-08-23| 722.60
#2006-08-24| 714.34
#2006-08-25| 717.19
#2006-08-28| 715.24
#2006-08-29| 716.90
#2006-08-30| 717.40
#2006-08-31| 722.39
#2006-09-01| 730.86
#2006-09-04| .
#2006-09-05| 738.22
#2006-09-06| 728.64
#2006-09-07| 717.79
#2006-09-08| 714.52
#2006-09-11| 687.84
#2006-09-12| 692.56
#2006-09-13| 700.57
#2006-09-14| 692.54
#2006-09-15| 693.66
#2006-09-18| 704.03
#2006-09-19| 694.19
#2006-09-20| 694.26
#2006-09-21| 692.41
#2006-09-22| 690.19
#2006-09-25| 689.95
#2006-09-26| 704.65
#2006-09-27| 709.27
#2006-09-28| 710.64
#2006-09-29| 705.77
#2006-10-02| 704.15
#2006-10-03| 688.10
#2006-10-04| 690.38
#2006-10-05| 705.73
#2006-10-06| 707.03
#2006-10-09| 712.24
#2006-10-10| 717.41
#2006-10-11| 709.52
#2006-10-12| 722.17
#2006-10-13| 731.77
#2006-10-16| 740.70
#2006-10-17| 734.91
#2006-10-18| 733.15
#2006-10-19| 743.23
#2006-10-20| 738.18
#2006-10-23| 739.95
#2006-10-24| 747.55
#2006-10-25| 753.81
#2006-10-26| 756.99
#2006-10-27| 755.89
#2006-10-30| 758.20
#2006-10-31| 759.46
#2006-11-01| 751.63
#2006-11-02| 755.66
#2006-11-03| 758.70
#2006-11-06| 765.68
#2006-11-07| 765.29
#2006-11-08| 765.73
#2006-11-09| 773.47
#2006-11-10| 764.71
#2006-11-13| 767.10
#2006-11-14| 764.42
#2006-11-15| 767.39
#2006-11-16| 760.12
#2006-11-17| 760.86
#2006-11-20| 768.60
#2006-11-21| 778.55
#2006-11-22| 786.17
#2006-11-23| .
#2006-11-24| 792.74
#2006-11-27| 782.61
#2006-11-28| 783.63
#2006-11-29| 795.43
#2006-11-30| 802.23
#2006-12-01| 798.95
#2006-12-04| 809.94
#2006-12-05| 811.47
#2006-12-06| 809.05
#2006-12-07| 811.78
#2006-12-08| 810.75
#2006-12-11| 810.23
#2006-12-12| 800.03
#2006-12-13| 803.03
#2006-12-14| 808.26
#2006-12-15| 806.96
#2006-12-18| 797.86
#2006-12-19| 804.33
#2006-12-20| 800.91
#2006-12-21| 788.08
#2006-12-22| 785.09
#2006-12-25| .
#2006-12-26| 789.84
#2006-12-27| 802.88
#2006-12-28| 802.72
#2006-12-29| 798.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.61
#2007-01-04| 775.89
#2007-01-05| 769.69
#2007-01-08| 772.02
#2007-01-09| 768.98
#2007-01-10| 772.77
#2007-01-11| 782.02
#2007-01-12| 795.18
#2007-01-15| .
#2007-01-16| 793.40
#2007-01-17| 794.66
#2007-01-18| 788.48
#2007-01-19| 799.95
#2007-01-22| 793.07
#2007-01-23| 808.34
#2007-01-24| 817.93
#2007-01-25| 812.54
#2007-01-26| 813.85
#2007-01-29| 811.92
#2007-01-30| 816.80
#2007-01-31| 825.36
#2007-02-01| 834.92
#2007-02-02| 829.23
#2007-02-05| 825.85
#2007-02-06| 832.20
#2007-02-07| 830.69
#2007-02-08| 831.77
#2007-02-09| 829.27
#2007-02-12| 828.66
#2007-02-13| 845.67
#2007-02-14| 850.39
#2007-02-15| 856.01
#2007-02-16| 858.19
#2007-02-19| .
#2007-02-20| 860.14
#2007-02-21| 871.41
#2007-02-22| 871.10
#2007-02-23| 873.58
#2007-02-26| 877.35
#2007-02-27| 835.84
#2007-02-28| 840.28
#2007-03-01| 832.61
#2007-03-02| 814.80
#2007-03-05| 800.57
#2007-03-06| 820.98
#2007-03-07| 821.34
#2007-03-08| 828.73
#2007-03-09| 832.01
#2007-03-12| 838.01
#2007-03-13| 814.32
#2007-03-14| 819.86
#2007-03-15| 831.22
#2007-03-16| 825.21
#2007-03-19| 836.96
#2007-03-20| 841.73
#2007-03-21| 855.58
#2007-03-22| 855.35
#2007-03-23| 858.74
#2007-03-26| 866.10
#2007-03-27| 855.79
#2007-03-28| 850.44
#2007-03-29| 853.04
#2007-03-30| 852.98
#2007-04-02| 857.10
#2007-04-03| 868.18
#2007-04-04| 874.64
#2007-04-05| 876.70
#2007-04-06| .
#2007-04-09| 886.28
#2007-04-10| 882.26
#2007-04-11| 875.83
#2007-04-12| 884.30
#2007-04-13| 892.68
#2007-04-16| 905.91
#2007-04-17| 900.23
#2007-04-18| 894.56
#2007-04-19| 886.02
#2007-04-20| 896.22
#2007-04-23| 897.09
#2007-04-24| 892.50
#2007-04-25| 905.30
#2007-04-26| 898.77
#2007-04-27| 899.25
#2007-04-30| 884.01
#2007-05-01| 878.01
#2007-05-02| 893.80
#2007-05-03| 905.08
#2007-05-04| 908.90
#2007-05-07| 919.48
#2007-05-08| 918.58
#2007-05-09| 926.35
#2007-05-10| 910.81
#2007-05-11| 921.56
#2007-05-14| 913.99
#2007-05-15| 918.53
#2007-05-16| 917.48
#2007-05-17| 918.20
#2007-05-18| 927.46
#2007-05-21| 930.32
#2007-05-22| 925.44
#2007-05-23| 927.44
#2007-05-24| 907.96
#2007-05-25| 921.59
#2007-05-28| .
#2007-05-29| 920.68
#2007-05-30| 932.19
#2007-05-31| 940.53
#2007-06-01| 953.06
#2007-06-04| 955.48
#2007-06-05| 953.12
#2007-06-06| 939.01
#2007-06-07| 916.93
#2007-06-08| 929.61
#2007-06-11| 927.16
#2007-06-12| 914.58
#2007-06-13| 932.83
#2007-06-14| 942.50
#2007-06-15| 956.37
#2007-06-18| 954.43
#2007-06-19| 961.01
#2007-06-20| 946.64
#2007-06-21| 955.52
#2007-06-22| 949.50
#2007-06-25| 937.37
#2007-06-26| 921.86
#2007-06-27| 927.82
#2007-06-28| 931.74
#2007-06-29| 938.68
#2007-07-02| 953.04
#2007-07-03| 954.80
#2007-07-04| .
#2007-07-05| 963.19
#2007-07-06| 975.44
#2007-07-09| 982.19
#2007-07-10| 968.07
#2007-07-11| 974.24
#2007-07-12| 999.53
#2007-07-13|1010.11
#2007-07-16| 999.59
#2007-07-17|1004.26
#2007-07-18|1013.85
#2007-07-19|1018.67
#2007-07-20|1008.85
#2007-07-23|1006.08
#2007-07-24| 978.06
#2007-07-25| 966.92
#2007-07-26| 933.86
#2007-07-27| 917.90
#2007-07-30| 937.46
#2007-07-31| 931.89
#2007-08-01| 927.29
#2007-08-02| 930.37
#2007-08-03| 909.23
#2007-08-06| 913.68
#2007-08-07| 916.94
#2007-08-08| 939.05
#2007-08-09| 908.85
#2007-08-10| 911.87
#2007-08-13| 911.85
#2007-08-14| 886.59
#2007-08-15| 854.07
#2007-08-16| 833.21
#2007-08-17| 852.53
#2007-08-20| 865.96
#2007-08-21| 873.64
#2007-08-22| 902.62
#2007-08-23| 897.80
#2007-08-24| 915.88
#2007-08-27| 908.35
#2007-08-28| 879.48
#2007-08-29| 902.12
#2007-08-30| 900.28
#2007-08-31| 918.24
#2007-09-03| .
#2007-09-04| 930.90
#2007-09-05| 922.85
#2007-09-06| 940.60
#2007-09-07| 922.92
#2007-09-10| 913.41
#2007-09-11| 930.72
#2007-09-12| 931.37
#2007-09-13| 940.64
#2007-09-14| 946.56
#2007-09-17| 945.46
#2007-09-18| 980.33
#2007-09-19| 992.06
#2007-09-20|1001.95
#2007-09-21|1009.14
#2007-09-24|1005.43
#2007-09-25|1003.28
#2007-09-26|1009.87
#2007-09-27|1022.48
#2007-09-28|1023.36
#2007-10-01|1039.58
#2007-10-02|1025.68
#2007-10-03|1011.14
#2007-10-04|1015.46
#2007-10-05|1036.36
#2007-10-08|1031.62
#2007-10-09|1055.08
#2007-10-10|1056.93
#2007-10-11|1054.93
#2007-10-12|1066.98
#2007-10-15|1063.46
#2007-10-16|1048.72
#2007-10-17|1044.17
#2007-10-18|1060.06
#2007-10-19|1036.82
#2007-10-22|1025.37
#2007-10-23|1047.59
#2007-10-24|1051.23
#2007-10-25|1062.69
#2007-10-26|1085.86
#2007-10-29|1103.25
#2007-10-30|1078.18
#2007-10-31|1104.32
#2007-11-01|1066.75
#2007-11-02|1082.15
#2007-11-05|1070.93
#2007-11-06|1099.86
#2007-11-07|1074.54
#2007-11-08|1078.03
#2007-11-09|1054.23
#2007-11-12| 994.68
#2007-11-13|1018.45
#2007-11-14|1031.48
#2007-11-15| 996.84
#2007-11-16|1001.60
#2007-11-19| 964.83
#2007-11-20| 985.56
#2007-11-21| 963.98
#2007-11-22| .
#2007-11-23| 987.52
#2007-11-26| 968.59
#2007-11-27| 973.20
#2007-11-28|1013.57
#2007-11-29|1016.91
#2007-11-30|1020.82
#2007-12-03|1020.68
#2007-12-04|1012.67
#2007-12-05|1026.93
#2007-12-06|1048.13
#2007-12-07|1056.77
#2007-12-10|1070.05
#2007-12-11|1031.56
#2007-12-12|1045.87
#2007-12-13|1039.00
#2007-12-14|1022.49
#2007-12-17| 993.62
#2007-12-18| 998.89
#2007-12-19|1001.06
#2007-12-20|1020.98
#2007-12-21|1049.99
#2007-12-24|1062.04
#2007-12-25| .
#2007-12-26|1069.48
#2007-12-27|1061.99
#2007-12-28|1071.71
#2007-12-31|1062.20
#2008-01-01| .
#2008-01-02|1067.50
#2008-01-03|1081.79
#2008-01-04|1051.64
#2008-01-07|1036.65
#2008-01-08|1032.39
#2008-01-09|1032.82
#2008-01-10|1043.69
#2008-01-11|1039.01
#2008-01-14|1072.40
#2008-01-15|1036.25
#2008-01-16| 994.98
#2008-01-17| 944.72
#2008-01-18| 952.25
#2008-01-21| .
#2008-01-22| 949.22
#2008-01-23| 947.58
#2008-01-24| 988.75
#2008-01-25|1000.05
#2008-01-28|1021.74
#2008-01-29|1023.11
#2008-01-30|1019.76
#2008-01-31|1025.52
#2008-02-01|1048.07
#2008-02-04|1040.25
#2008-02-05|1001.06
#2008-02-06| 997.97
#2008-02-07|1001.54
#2008-02-08|1024.83
#2008-02-11|1042.34
#2008-02-12|1037.72
#2008-02-13|1052.17
#2008-02-14|1048.42
#2008-02-15|1045.45
#2008-02-18| .
#2008-02-19|1075.40
#2008-02-20|1087.20
#2008-02-21|1078.55
#2008-02-22|1081.75
#2008-02-25|1112.56
#2008-02-26|1116.31
#2008-02-27|1122.73
#2008-02-28|1133.49
#2008-02-29|1097.01
#2008-03-03|1109.82
#2008-03-04|1085.59
#2008-03-05|1113.65
#2008-03-06|1100.93
#2008-03-07|1065.30
#2008-03-10|1019.45
#2008-03-11|1076.73
#2008-03-12|1074.75
#2008-03-13|1103.12
#2008-03-14|1091.12
#2008-03-17|1059.88
#2008-03-18|1080.17
#2008-03-19|1008.44
#2008-03-20| 993.05
#2008-03-21| .
#2008-03-24|1017.16
#2008-03-25|1051.42
#2008-03-26|1061.66
#2008-03-27|1051.55
#2008-03-28|1046.89
#2008-03-31|1037.48
#2008-04-01|1045.27
#2008-04-02|1062.71
#2008-04-03|1082.34
#2008-04-04|1107.57
#2008-04-07|1107.73
#2008-04-08|1113.10
#2008-04-09|1108.29
#2008-04-10|1116.77
#2008-04-11|1099.77
#2008-04-14|1102.90
#2008-04-15|1112.82
#2008-04-16|1168.78
#2008-04-17|1156.06
#2008-04-18|1164.81
#2008-04-21|1171.12
#2008-04-22|1158.37
#2008-04-23|1130.37
#2008-04-24|1103.15
#2008-04-25|1136.52
#2008-04-28|1116.48
#2008-04-29|1075.63
#2008-04-30|1090.78
#2008-05-01|1080.31
#2008-05-02|1099.58
#2008-05-05|1122.91
#2008-05-06|1140.56
#2008-05-07|1129.57
#2008-05-08|1156.65
#2008-05-09|1143.44
#2008-05-12|1154.01
#2008-05-13|1159.58
#2008-05-14|1155.96
#2008-05-15|1181.53
#2008-05-16|1202.26
#2008-05-19|1197.92
#2008-05-20|1206.63
#2008-05-21|1178.01
#2008-05-22|1176.60
#2008-05-23|1161.16
#2008-05-26| .
#2008-05-27|1144.02
#2008-05-28|1176.61
#2008-05-29|1159.34
#2008-05-30|1174.91
#2008-06-02|1177.98
#2008-06-03|1177.14
#2008-06-04|1163.46
#2008-06-05|1201.67
#2008-06-06|1191.08
#2008-06-09|1204.29
#2008-06-10|1178.46
#2008-06-11|1173.36
#2008-06-12|1163.19
#2008-06-13|1189.96
#2008-06-16|1199.05
#2008-06-17|1211.43
#2008-06-18|1213.42
#2008-06-19|1205.98
#2008-06-20|1190.54
#2008-06-23|1208.42
#2008-06-24|1181.81
#2008-06-25|1178.63
#2008-06-26|1167.38
#2008-06-27|1185.78
#2008-06-30|1190.90
#2008-07-01|1180.08
#2008-07-02|1111.77
#2008-07-03|1111.15
#2008-07-04| .
#2008-07-07|1101.11
#2008-07-08|1093.15
#2008-07-09|1095.08
#2008-07-10|1124.83
#2008-07-11|1137.80
#2008-07-14|1149.94
#2008-07-15|1127.03
#2008-07-16|1121.92
#2008-07-17|1099.11
#2008-07-18|1090.23
#2008-07-21|1123.61
#2008-07-22|1103.74
#2008-07-23|1064.15
#2008-07-24|1041.42
#2008-07-25|1059.56
#2008-07-28|1056.60
#2008-07-29|1066.71
#2008-07-30|1106.28
#2008-07-31|1081.00
#2008-08-01|1053.96
#2008-08-04|1015.60
#2008-08-05| 990.54
#2008-08-06|1012.09
#2008-08-07| 997.70
#2008-08-08| 984.10
#2008-08-11| 961.68
#2008-08-12| 970.73
#2008-08-13|1009.29
#2008-08-14| 996.71
#2008-08-15| 974.64
#2008-08-18| 976.64
#2008-08-19| 983.75
#2008-08-20|1004.88
#2008-08-21|1030.32
#2008-08-22|1017.85
#2008-08-25| 998.14
#2008-08-26|1004.11
#2008-08-27|1019.20
#2008-08-28|1026.07
#2008-08-29|1015.48
#2008-09-01| .
#2008-09-02| 967.62
#2008-09-03| 948.83
#2008-09-04| 913.29
#2008-09-05| 927.12
#2008-09-08| 902.74
#2008-09-09| 842.36
#2008-09-10| 866.66
#2008-09-11| 879.43
#2008-09-12| 926.27
#2008-09-15| 867.82
#2008-09-16| 890.21
#2008-09-17| 870.55
#2008-09-18| 881.60
#2008-09-19| 951.78
#2008-09-22| 948.24
#2008-09-23| 909.86
#2008-09-24| 904.46
#2008-09-25| 892.22
#2008-09-26| 860.98
#2008-09-29| 786.08
#2008-09-30| 803.39
#2008-10-01| 789.54
#2008-10-02| 692.29
#2008-10-03| 694.33
#2008-10-06| 654.97
#2008-10-07| 624.32
#2008-10-08| 653.40
#2008-10-09| 610.41
#2008-10-10| 570.59
#2008-10-13| 632.75
#2008-10-14| 631.73
#2008-10-15| 550.90
#2008-10-16| 558.82
#2008-10-17| 559.47
#2008-10-20| 610.21
#2008-10-21| 567.88
#2008-10-22| 506.49
#2008-10-23| 496.45
#2008-10-24| 489.89
#2008-10-27| 451.31
#2008-10-28| 500.26
#2008-10-29| 536.85
#2008-10-30| 561.55
#2008-10-31| 560.47
#2008-11-03| 559.80
#2008-11-04| 602.01
#2008-11-05| 569.58
#2008-11-06| 527.72
#2008-11-07| 545.77
#2008-11-10| 549.85
#2008-11-11| 521.29
#2008-11-12| 475.56
#2008-11-13| 521.93
#2008-11-14| 493.06
#2008-11-17| 476.52
#2008-11-18| 471.81
#2008-11-19| 436.88
#2008-11-20| 394.64
#2008-11-21| 443.69
#2008-11-24| 473.48
#2008-11-25| 479.71
#2008-11-26| 506.25
#2008-11-27| .
#2008-11-28| 515.49
#2008-12-01| 453.47
#2008-12-02| 473.57
#2008-12-03| 463.56
#2008-12-04| 447.86
#2008-12-05| 453.90
#2008-12-08| 499.64
#2008-12-09| 497.74
#2008-12-10| 531.10
#2008-12-11| 515.30
#2008-12-12| 526.10
#2008-12-15| 528.91
#2008-12-16| 562.21
#2008-12-17| 572.26
#2008-12-18| 538.01
#2008-12-19| 535.33
#2008-12-22| 513.44
#2008-12-23| 519.13
#2008-12-24| 516.38
#2008-12-25| .
#2008-12-26| 523.46
#2008-12-29| 533.18
#2008-12-30| 542.99
#2008-12-31| 551.33
#2009-01-01| .
#2009-01-02| 575.77
#2009-01-05| 576.58
#2009-01-06| 593.91
#2009-01-07| 559.32
#2009-01-08| 574.03
#2009-01-09| 561.89
#2009-01-12| 530.53
#2009-01-13| 536.18
#2009-01-14| 508.73
#2009-01-15| 521.70
#2009-01-16| 536.09
#2009-01-19| .
#2009-01-20| 514.32
#2009-01-21| 530.03
#2009-01-22| 522.19
#2009-01-23| 542.04
#2009-01-26| 539.08
#2009-01-27| 538.99
#2009-01-28| 552.03
#2009-01-29| 545.95
#2009-01-30| 526.41
#2009-02-02| 518.05
#2009-02-03| 524.34
#2009-02-04| 536.89
#2009-02-05| 554.15
#2009-02-06| 569.28
#2009-02-09| 567.14
#2009-02-10| 550.18
#2009-02-11| 554.28
#2009-02-12| 560.79
#2009-02-13| 555.65
#2009-02-16| .
#2009-02-17| 532.88
#2009-02-18| 532.71
#2009-02-19| 523.73
#2009-02-20| 524.11
#2009-02-23| 495.94
#2009-02-24| 499.26
#2009-02-25| 488.80
#2009-02-26| 493.72
#2009-02-27| 488.36
#2009-03-02| 449.26
#2009-03-03| 456.72
#2009-03-04| 468.91
#2009-03-05| 461.32
#2009-03-06| 461.86
#2009-03-09| 456.05
#2009-03-10| 472.76
#2009-03-11| 485.62
#2009-03-12| 495.53
#2009-03-13| 501.49
#2009-03-16| 501.59
#2009-03-17| 502.81
#2009-03-18| 522.88
#2009-03-19| 547.96
#2009-03-20| 537.06
#2009-03-23| 562.08
#2009-03-24| 561.20
#2009-03-25| 568.43
#2009-03-26| 583.86
#2009-03-27| 568.60
#2009-03-30| 546.46
#2009-03-31| 551.27
#2009-04-01| 570.04
#2009-04-02| 579.05
#2009-04-03| 578.73
#2009-04-06| 564.29
#2009-04-07| 549.55
#2009-04-08| 557.60
#2009-04-09| 576.54
#2009-04-10| .
#2009-04-13| 585.48
#2009-04-14| 581.13
#2009-04-15| 585.93
#2009-04-16| 582.24
#2009-04-17| 576.78
#2009-04-20| 556.75
#2009-04-21| 564.01
#2009-04-22| 569.54
#2009-04-23| 573.92
#2009-04-24| 602.43
#2009-04-27| 590.09
#2009-04-28| 581.30
#2009-04-29| 600.17
#2009-04-30| 607.58
#2009-05-01| 618.04
#2009-05-04| 656.93
#2009-05-05| 651.77
#2009-05-06| 662.68
#2009-05-07| 649.46
#2009-05-08| 668.11
#2009-05-11| 656.63
#2009-05-12| 666.92
#2009-05-13| 638.63
#2009-05-14| 648.35
#2009-05-15| 644.61
#2009-05-18| 663.68
#2009-05-19| 679.48
#2009-05-20| 693.81
#2009-05-21| 676.78
#2009-05-22| 687.69
#2009-05-25| .
#2009-05-26| 697.38
#2009-05-27| 686.80
#2009-05-28| 702.42
#2009-05-29| 717.80
#2009-06-01| 737.44
#2009-06-02| 744.69
#2009-06-03| 710.80
#2009-06-04| 729.18
#2009-06-05| 720.00
#2009-06-08| 709.38
#2009-06-09| 724.36
#2009-06-10| 723.83
#2009-06-11| 735.41
#2009-06-12| 718.23
#2009-06-15| 688.66
#2009-06-16| 678.37
#2009-06-17| 660.89
#2009-06-18| 663.44
#2009-06-19| 670.17
#2009-06-22| 623.39
#2009-06-23| 640.25
#2009-06-24| 653.81
#2009-06-25| 671.02
#2009-06-26| 671.42
#2009-06-29| 673.23
#2009-06-30| 661.61
#2009-07-01| 665.96
#2009-07-02| 654.91
#2009-07-03| .
#2009-07-06| 638.99
#2009-07-07| 627.95
#2009-07-08| 616.43
#2009-07-09| 625.78
#2009-07-10| 619.10
#2009-07-13| 632.36
#2009-07-14| 641.44
#2009-07-15| 670.41
#2009-07-16| 685.54
#2009-07-17| 691.29
#2009-07-20| 710.19
#2009-07-21| 709.70
#2009-07-22| 707.27
#2009-07-23| 729.92
#2009-07-24| 735.78
#2009-07-27| 737.46
#2009-07-28| 722.60
#2009-07-29| 706.36
#2009-07-30| 730.33
#2009-07-31| 743.23
#2009-08-03| 766.00
#2009-08-04| 774.63
#2009-08-05| 778.13
#2009-08-06| 771.27
#2009-08-07| 770.77
#2009-08-10| 760.08
#2009-08-11| 750.57
#2009-08-12| 758.57
#2009-08-13| 780.75
#2009-08-14| 765.21
#2009-08-17| 727.72
#2009-08-18| 741.59
#2009-08-19| 746.80
#2009-08-20| 752.41
#2009-08-21| 772.76
#2009-08-24| 769.36
#2009-08-25| 765.89
#2009-08-26| 756.54
#2009-08-27| 757.40
#2009-08-28| 769.71
#2009-08-31| 749.65
#2009-09-01| 736.20
#2009-09-02| 753.73
#2009-09-03| 774.31
#2009-09-04| 784.16
#2009-09-07| .
#2009-09-08| 799.33
#2009-09-09| 794.62
#2009-09-10| 809.23
#2009-09-11| 814.60
#2009-09-14| 817.47
#2009-09-15| 839.43
#2009-09-16| 856.97
#2009-09-17| 851.46
#2009-09-18| 842.12
#2009-09-21| 833.76
#2009-09-22| 853.19
#2009-09-23| 834.33
#2009-09-24| 812.50
#2009-09-25| 801.58
#2009-09-28| 814.97
#2009-09-29| 820.03
#2009-09-30| 821.18
#2009-10-01| 788.14
#2009-10-02| 781.01
#2009-10-05| 801.13
#2009-10-06| 830.38
#2009-10-07| 837.05
#2009-10-08| 855.63
#2009-10-09| 856.83
#2009-10-12| 860.95
#2009-10-13| 865.63
#2009-10-14| 878.74
#2009-10-15| 876.28
#2009-10-16| 870.24
#2009-10-19| 883.72
#2009-10-20| 873.14
#2009-10-21| 869.30
#2009-10-22| 874.27
#2009-10-23| 857.05
#2009-10-26| 834.34
#2009-10-27| 822.41
#2009-10-28| 785.68
#2009-10-29| 820.18
#2009-10-30| 790.62
#2009-11-02| 796.16
#2009-11-03| 819.82
#2009-11-04| 824.45
#2009-11-05| 842.87
#2009-11-06| 847.71
#2009-11-09| 877.44
#2009-11-10| 874.98
#2009-11-11| 884.08
#2009-11-12| 871.63
#2009-11-13| 881.28
#2009-11-16| 904.59
#2009-11-17| 911.71
#2009-11-18| 913.24
#2009-11-19| 900.99
#2009-11-20| 898.14
#2009-11-23| 907.72
#2009-11-24| 900.27
#2009-11-25| 919.30
#2009-11-26| .
#2009-11-27| 892.00
#2009-11-30| 895.42
#2009-12-01| 924.98
#2009-12-02| 943.69
#2009-12-03| 923.70
#2009-12-04| 900.77
#2009-12-07| 897.87
#2009-12-08| 876.39
#2009-12-09| 892.88
#2009-12-10| 893.25
#2009-12-11| 889.19
#2009-12-14| 900.26
#2009-12-15| 893.36
#2009-12-16| 904.81
#2009-12-17| 874.31
#2009-12-18| 873.72
#2009-12-21| 884.71
#2009-12-22| 891.33
#2009-12-23| 911.70
#2009-12-24| 918.32
#2009-12-25| .
#2009-12-28| 920.08
#2009-12-29| 911.72
#2009-12-30| 908.51
#2009-12-31| 901.83
#2010-01-01| .
#2010-01-04| 934.21
#2010-01-05| 943.64
#2010-01-06| 963.04
#2010-01-07| 960.69
#2010-01-08| 973.38
#2010-01-11| 976.46
#2010-01-12| 951.24
#2010-01-13| 958.93
#2010-01-14| 952.39
#2010-01-15| 939.99
#2010-01-18| .
#2010-01-19| 954.09
#2010-01-20| 930.57
#2010-01-21| 891.52
#2010-01-22| 876.01
#2010-01-25| 876.09
#2010-01-26| 869.76
#2010-01-27| 859.60
#2010-01-28| 847.06
#2010-01-29| 822.25
#2010-02-01| 857.69
#2010-02-02| 864.15
#2010-02-03| 857.70
#2010-02-04| 814.43
#2010-02-05| 834.32
#2010-02-08| 818.58
#2010-02-09| 844.47
#2010-02-10| 841.23
#2010-02-11| 866.90
#2010-02-12| 868.94
#2010-02-15| .
#2010-02-16| 893.55
#2010-02-17| 893.89
#2010-02-18| 905.42
#2010-02-19| 904.82
#2010-02-22| 901.01
#2010-02-23| 878.32
#2010-02-24| 876.32
#2010-02-25| 882.92
#2010-02-26| 887.24
#2010-03-01| 905.03
#2010-03-02| 922.76
#2010-03-03| 931.71
#2010-03-04| 925.46
#2010-03-05| 945.71
#2010-03-08| 941.07
#2010-03-09| 936.48
#2010-03-10| 937.83
#2010-03-11| 937.80
#2010-03-12| 950.28
#2010-03-15| 942.14
#2010-03-16| 959.47
#2010-03-17| 963.67
#2010-03-18| 952.51
#2010-03-19| 938.23
#2010-03-22| 944.64
#2010-03-23| 955.06
#2010-03-24| 943.69
#2010-03-25| 928.63
#2010-03-26| 934.69
#2010-03-29| 949.16
#2010-03-30| 946.19
#2010-03-31| 945.93
#2010-04-01| 964.36
#2010-04-02| .
#2010-04-05| 978.31
#2010-04-06| 980.33
#2010-04-07| 981.72
#2010-04-08| 980.40
#2010-04-09| 987.73
#2010-04-12| 983.36
#2010-04-13| 975.85
#2010-04-14| 986.51
#2010-04-15| 983.88
#2010-04-16| 959.15
#2010-04-19| 955.34
#2010-04-20| 961.67
#2010-04-21| 963.68
#2010-04-22| 970.54
#2010-04-23| 983.31
#2010-04-26| 985.02
#2010-04-27| 963.20
#2010-04-28| 973.00
#2010-04-29| 982.86
#2010-04-30| 971.42
#2010-05-03| 965.36
#2010-05-04| 934.47
#2010-05-05| 925.67
#2010-05-06| 911.12
#2010-05-07| 890.85
#2010-05-10| 935.35
#2010-05-11| 939.82
#2010-05-12| 962.37
#2010-05-13| 950.43
#2010-05-14| 931.27
#2010-05-17| 912.96
#2010-05-18| 904.41
#2010-05-19| 880.15
#2010-05-20| 840.18
#2010-05-21| 859.32
#2010-05-24| 851.85
#2010-05-25| 861.89
#2010-05-26| 866.59
#2010-05-27| 903.51
#2010-05-28| 891.20
#2010-05-31| .
#2010-06-01| 869.20
#2010-06-02| 891.74
#2010-06-03| 881.91
#2010-06-04| 850.13
#2010-06-07| 841.51
#2010-06-08| 853.16
#2010-06-09| 854.77
#2010-06-10| 880.69
#2010-06-11| 889.57
#2010-06-14| 885.21
#2010-06-15| 906.14
#2010-06-16| 908.42
#2010-06-17| 909.28
#2010-06-18| 917.90
#2010-06-21| 916.83
#2010-06-22| 899.27
#2010-06-23| 896.67
#2010-06-24| 878.80
#2010-06-25| 896.13
#2010-06-28| 886.99
#2010-06-29| 849.77
#2010-06-30| 840.31
#2010-07-01| 835.98
#2010-07-02| 821.13
#2010-07-05| .
#2010-07-06| 820.09
#2010-07-07| 849.04
#2010-07-08| 859.11
#2010-07-09| 880.74
#2010-07-12| 868.46
#2010-07-13| 883.11
#2010-07-14| 879.86
#2010-07-15| 879.24
#2010-07-16| 852.15
#2010-07-19| 847.42
#2010-07-20| 867.59
#2010-07-21| 869.37
#2010-07-22| 893.10
#2010-07-23| 905.00
#2010-07-26| 908.96
#2010-07-27| 895.57
#2010-07-28| 893.34
#2010-07-29| 899.76
#2010-07-30| 905.98
#2010-08-02| 925.15
#2010-08-03| 918.82
#2010-08-04| 934.70
#2010-08-05| 936.63
#2010-08-06| 937.21
#2010-08-09| 941.72
#2010-08-10| 930.33
#2010-08-11| 900.32
#2010-08-12| 908.10
#2010-08-13| 906.55
#2010-08-16| 912.13
#2010-08-17| 944.80
#2010-08-18| 954.34
#2010-08-19| 940.64
#2010-08-20| 932.80
#2010-08-23| 924.78
#2010-08-24| 905.18
#2010-08-25| 910.69
#2010-08-26| 917.02
#2010-08-27| 937.39
#2010-08-30| 931.43
#2010-08-31| 938.29
#2010-09-01| 958.27
#2010-09-02| 968.60
#2010-09-03| 976.85
#2010-09-06| .
#2010-09-07| 973.55
#2010-09-08| 977.19
#2010-09-09| 968.82
#2010-09-10| 974.72
#2010-09-13| 987.31
#2010-09-14| 995.34
#2010-09-15| 991.03
#2010-09-16|1001.68
#2010-09-17| 999.52
#2010-09-20|1010.99
#2010-09-21|1006.60
#2010-09-22|1014.04
#2010-09-23|1003.60
#2010-09-24|1022.59
#2010-09-27|1020.85
#2010-09-28|1030.04
#2010-09-29|1029.18
#2010-09-30|1023.55
#2010-10-01|1033.16
#2010-10-04|1019.82
#2010-10-05|1049.10
#2010-10-06|1060.09
#2010-10-07|1046.13
#2010-10-08|1066.46
#2010-10-11|1067.77
#2010-10-12|1071.11
#2010-10-13|1092.50
#2010-10-14|1085.46
#2010-10-15|1078.69
#2010-10-18|1076.93
#2010-10-19|1040.57
#2010-10-20|1063.26
#2010-10-21|1060.27
#2010-10-22|1057.17
#2010-10-25|1077.60
#2010-10-26|1078.59
#2010-10-27|1063.10
#2010-10-28|1071.52
#2010-10-29|1085.07
#2010-11-01|1087.91
#2010-11-02|1096.32
#2010-11-03|1092.83
#2010-11-04|1128.49
#2010-11-05|1136.42
#2010-11-08|1153.27
#2010-11-09|1132.74
#2010-11-10|1138.89
#2010-11-11|1150.49
#2010-11-12|1122.04
#2010-11-15|1111.72
#2010-11-16|1080.14
#2010-11-17|1086.70
#2010-11-18|1111.25
#2010-11-19|1119.92
#2010-11-22|1126.14
#2010-11-23|1110.98
#2010-11-24|1130.46
#2010-11-25| .
#2010-11-26|1118.68
#2010-11-29|1118.52
#2010-11-30|1127.11
#2010-12-01|1154.65
#2010-12-02|1173.48
#2010-12-03|1188.72
#2010-12-06|1200.21
#2010-12-07|1191.79
#2010-12-08|1172.08
#2010-12-09|1178.43
#2010-12-10|1188.49
#2010-12-13|1194.95
#2010-12-14|1191.21
#2010-12-15|1181.05
#2010-12-16|1179.64
#2010-12-17|1186.79
#2010-12-20|1188.86
#2010-12-21|1203.63
#2010-12-22|1198.03
#2010-12-23|1203.74
#2010-12-24| .
#2010-12-27|1204.75
#2010-12-28|1210.88
#2010-12-29|1225.90
#2010-12-30|1225.81
#2010-12-31|1233.03
#2011-01-03|1243.12
#2011-01-04|1223.71
#2011-01-05|1224.62
#2011-01-06|1211.42
#2011-01-07|1209.83
#2011-01-10|1209.47
#2011-01-11|1227.96
#2011-01-12|1241.24
#2011-01-13|1224.18
#2011-01-14|1214.09
#2011-01-17| .
#2011-01-18|1227.25
#2011-01-19|1200.86
#2011-01-20|1174.48
#2011-01-21|1167.84
#2011-01-24|1177.58
#2011-01-25|1172.20
#2011-01-26|1207.57
#2011-01-27|1193.53
#2011-01-28|1190.51
#2011-01-31|1201.88
#2011-02-01|1237.69
#2011-02-02|1236.56
#2011-02-03|1247.18
#2011-02-04|1242.32
#2011-02-07|1249.10
#2011-02-08|1260.64
#2011-02-09|1239.81
#2011-02-10|1243.31
#2011-02-11|1245.96
#2011-02-14|1266.08
#2011-02-15|1261.58
#2011-02-16|1272.79
#2011-02-17|1280.81
#2011-02-18|1269.58
#2011-02-21| .
#2011-02-22|1229.21
#2011-02-23|1226.64
#2011-02-24|1217.85
#2011-02-25|1244.36
#2011-02-28|1259.30
#2011-03-01|1251.86
#2011-03-02|1255.27
#2011-03-03|1270.07
#2011-03-04|1269.79
#2011-03-07|1248.66
#2011-03-08|1247.95
#2011-03-09|1225.58
#2011-03-10|1189.29
#2011-03-11|1204.02
#2011-03-14|1200.98
#2011-03-15|1191.19
#2011-03-16|1173.75
#2011-03-17|1196.44
#2011-03-18|1207.27
#2011-03-21|1232.33
#2011-03-22|1230.47
#2011-03-23|1251.10
#2011-03-24|1254.12
#2011-03-25|1258.27
#2011-03-28|1244.79
#2011-03-29|1252.03
#2011-03-30|1270.93
#2011-03-31|1273.37
#2011-04-01|1276.98
#2011-04-04|1289.76
#2011-04-05|1315.18
#2011-04-06|1311.44
#2011-04-07|1304.99
#2011-04-08|1309.51
#2011-04-11|1282.82
#2011-04-12|1252.85
#2011-04-13|1252.56
#2011-04-14|1257.44
#2011-04-15|1260.54
#2011-04-18|1238.59
#2011-04-19|1263.71
#2011-04-20|1283.41
#2011-04-21|1300.11
#2011-04-22| .
#2011-04-25|1285.44
#2011-04-26|1287.64
#2011-04-27|1290.01
#2011-04-28|1292.48
#2011-04-29|1301.02
#2011-05-02|1285.34
#2011-05-03|1256.59
#2011-05-04|1237.50
#2011-05-05|1209.37
#2011-05-06|1223.65
#2011-05-09|1240.63
#2011-05-10|1242.60
#2011-05-11|1206.60
#2011-05-12|1196.14
#2011-05-13|1184.85
#2011-05-16|1181.86
#2011-05-17|1178.46
#2011-05-18|1201.22
#2011-05-19|1199.77
#2011-05-20|1193.24
#2011-05-23|1180.76
#2011-05-24|1189.07
#2011-05-25|1208.48
#2011-05-26|1210.97
#2011-05-27|1227.49
#2011-05-30| .
#2011-05-31|1238.38
#2011-06-01|1207.28
#2011-06-02|1200.29
#2011-06-03|1186.63
#2011-06-06|1167.59
#2011-06-07|1168.25
#2011-06-08|1147.08
#2011-06-09|1164.88
#2011-06-10|1148.74
#2011-06-13|1134.21
#2011-06-14|1159.64
#2011-06-15|1141.40
#2011-06-16|1115.68
#2011-06-17|1115.96
#2011-06-20|1124.01
#2011-06-21|1162.83
#2011-06-22|1163.29
#2011-06-23|1158.46
#2011-06-24|1147.86
#2011-06-27|1149.45
#2011-06-28|1169.06
#2011-06-29|1191.15
#2011-06-30|1203.90
#2011-07-01|1212.67
#2011-07-04| .
#2011-07-05|1225.02
#2011-07-06|1227.87
#2011-07-07|1244.44
#2011-07-08|1235.28
#2011-07-11|1208.67
#2011-07-12|1214.45
#2011-07-13|1239.47
#2011-07-14|1226.55
#2011-07-15|1239.97
#2011-07-18|1236.91
#2011-07-19|1250.45
#2011-07-20|1253.64
#2011-07-21|1262.08
#2011-07-22|1265.09
#2011-07-25|1259.67
#2011-07-26|1250.77
#2011-07-27|1215.04
#2011-07-28|1211.67
#2011-07-29|1196.55
#2011-08-01|1192.11
#2011-08-02|1173.21
#2011-08-03|1175.81
#2011-08-04|1091.78
#2011-08-05|1073.65
#2011-08-08|1009.24
#2011-08-09|1061.56
#2011-08-10|1060.59
#2011-08-11|1096.37
#2011-08-12|1098.35
#2011-08-15|1122.92
#2011-08-16|1104.23
#2011-08-17|1108.60
#2011-08-18|1053.67
#2011-08-19|1048.64
#2011-08-22|1058.12
#2011-08-23|1072.79
#2011-08-24|1072.39
#2011-08-25|1073.80
#2011-08-26|1097.31
#2011-08-29|1126.53
#2011-08-30|1140.26
#2011-08-31|1141.94
#2011-09-01|1134.22
#2011-09-02|1124.93
#2011-09-05| .
#2011-09-06|1116.68
#2011-09-07|1142.12
#2011-09-08|1140.74
#2011-09-09|1108.73
#2011-09-12|1085.79
#2011-09-13|1097.43
#2011-09-14|1101.35
#2011-09-15|1112.13
#2011-09-16|1116.76
#2011-09-19|1096.38
#2011-09-20|1092.39
#2011-09-21|1048.25
#2011-09-22| 970.40
#2011-09-23| 950.22
#2011-09-26| 969.26
#2011-09-27| 990.90
#2011-09-28| 944.24
#2011-09-29| 941.65
#2011-09-30| 921.52
#2011-10-03| 888.07
#2011-10-04| 896.56
#2011-10-05| 939.62
#2011-10-06| 970.19
#2011-10-07| 952.31
#2011-10-10| 978.53
#2011-10-11| 994.40
#2011-10-12|1011.65
#2011-10-13| 998.55
#2011-10-14|1029.58
#2011-10-17| 997.32
#2011-10-18|1014.56
#2011-10-19| 977.30
#2011-10-20| 974.27
#2011-10-21| 999.07
#2011-10-24|1035.01
#2011-10-25|1019.98
#2011-10-26|1037.95
#2011-10-27|1093.64
#2011-10-28|1110.73
#2011-10-31|1066.56
#2011-11-01|1038.09
#2011-11-02|1066.12
#2011-11-03|1089.77
#2011-11-04|1088.30
#2011-11-07|1099.04
#2011-11-08|1104.41
#2011-11-09|1054.60
#2011-11-10|1052.56
#2011-11-11|1081.68
#2011-11-14|1069.53
#2011-11-15|1070.00
#2011-11-16|1048.96
#2011-11-17|1010.92
#2011-11-18|1007.25
#2011-11-21| 983.03
#2011-11-22| 985.27
#2011-11-23| 953.79
#2011-11-24| .
#2011-11-25| 946.26
#2011-11-28| 984.93
#2011-11-29| 988.57
#2011-11-30|1058.44
#2011-12-01|1049.98
#2011-12-02|1039.25
#2011-12-05|1045.55
#2011-12-06|1052.58
#2011-12-07|1053.26
#2011-12-08|1019.45
#2011-12-09|1028.83
#2011-12-12|1001.23
#2011-12-13| 975.22
#2011-12-14| 949.07
#2011-12-15| 949.41
#2011-12-16| 962.73
#2011-12-19| 940.66
#2011-12-20| 980.48
#2011-12-21| 981.12
#2011-12-22| 990.23
#2011-12-23| 997.75
#2011-12-26| .
#2011-12-27| 995.74
#2011-12-28| 964.15
#2011-12-29| 977.27
#2011-12-30| 983.85
#2012-01-02| .
#2012-01-03|1025.14
#2012-01-04|1026.90
#2012-01-05|1025.24
#2012-01-06|1020.10
#2012-01-09|1018.79
#2012-01-10|1041.48
#2012-01-11|1048.36
#2012-01-12|1061.65
#2012-01-13|1052.64
#2012-01-16| .
#2012-01-17|1054.54
#2012-01-18|1067.42
#2012-01-19|1067.36
#2012-01-20|1063.28
#2012-01-23|1071.45
#2012-01-24|1062.75
#2012-01-25|1092.43
#2012-01-26|1098.60
#2012-01-27|1109.56
#2012-01-30|1100.34
#2012-01-31|1098.76
#2012-02-01|1111.12
#2012-02-02|1116.44
#2012-02-03|1122.15
#2012-02-06|1118.59
#2012-02-07|1112.15
#2012-02-08|1109.63
#2012-02-09|1109.50
#2012-02-10|1086.83
#2012-02-13|1087.60
#2012-02-14|1073.92
#2012-02-15|1074.66
#2012-02-16|1095.26
#2012-02-17|1092.64
#2012-02-20| .
#2012-02-21|1110.27
#2012-02-22|1113.75
#2012-02-23|1117.90
#2012-02-24|1112.97
#2012-02-27|1109.01
#2012-02-28|1118.68
#2012-02-29|1098.58
#2012-03-01|1105.77
#2012-03-02|1093.59
#2012-03-05|1066.24
#2012-03-06|1037.65
#2012-03-07|1042.58
#2012-03-08|1061.04
#2012-03-09|1067.26
#2012-03-12|1054.48
#2012-03-13|1067.11
#2012-03-14|1047.40
#2012-03-15|1055.22
#2012-03-16|1062.78
#2012-03-19|1064.45
#2012-03-20|1059.28
#2012-03-21|1057.59
#2012-03-22|1037.57
#2012-03-23|1052.59
#2012-03-26|1068.86
#2012-03-27|1062.16
#2012-03-28|1042.87
#2012-03-29|1043.30
#2012-03-30|1050.25
#2012-04-02|1068.37
#2012-04-03|1049.68
#2012-04-04|1025.93
#2012-04-05|1020.10
#2012-04-06| .
#2012-04-09|1006.11
#2012-04-10| 997.43
#2012-04-11|1000.41
#2012-04-12|1034.10
#2012-04-13|1019.26
#2012-04-16|1013.43
#2012-04-17|1032.25
#2012-04-18|1025.67
#2012-04-19|1023.78
#2012-04-20|1021.72
#2012-04-23| 999.44
#2012-04-24|1000.99
#2012-04-25|1026.57
#2012-04-26|1026.69
#2012-04-27|1033.44
#2012-04-30|1026.82
#2012-05-01|1034.89
#2012-05-02|1023.48
#2012-05-03|1005.43
#2012-05-04| 989.72
#2012-05-07| 983.33
#2012-05-08| 966.12
#2012-05-09| 964.54
#2012-05-10| 964.28
#2012-05-11| 958.92
#2012-05-14| 935.23
#2012-05-15| 910.24
#2012-05-16| 902.05
#2012-05-17| 898.01
#2012-05-18| 891.80
#2012-05-21| 908.58
#2012-05-22| 910.40
#2012-05-23| 926.09
#2012-05-24| 931.44
#2012-05-25| 931.13
#2012-05-28| .
#2012-05-29| 940.68
#2012-05-30| 922.45
#2012-05-31| 914.43
#2012-06-01| 913.07
#2012-06-04| 914.96
#2012-06-05| 925.85
#2012-06-06| 941.72
#2012-06-07| 937.51
#2012-06-08| 938.16
#2012-06-11| 921.20
#2012-06-12| 936.91
#2012-06-13| 931.92
#2012-06-14| 935.25
#2012-06-15| 945.13
#2012-06-18| 953.62
#2012-06-19| 973.69
#2012-06-20| 967.41
#2012-06-21| 928.99
#2012-06-22| 927.37
#2012-06-25| 919.49
#2012-06-26| 917.37
#2012-06-27| 924.72
#2012-06-28| 918.41
#2012-06-29| 948.43
#2012-07-02| 946.61
#2012-07-03| 973.98
#2012-07-04| .
#2012-07-05| 971.36
#2012-07-06| 953.15
#2012-07-09| 944.44
#2012-07-10| 924.84
#2012-07-11| 916.37
#2012-07-12| 907.60
#2012-07-13| 925.80
#2012-07-16| 920.41
#2012-07-17| 924.89
#2012-07-18| 928.93
#2012-07-19| 940.64
#2012-07-20| 933.29
#2012-07-23| 914.42
#2012-07-24| 902.17
#2012-07-25| 906.96
#2012-07-26| 920.22
#2012-07-27| 936.47
#2012-07-30| 938.08
#2012-07-31| 930.70
#2012-08-01| 925.65
#2012-08-02| 914.36
#2012-08-03| 932.88
#2012-08-06| 939.76
#2012-08-07| 957.39
#2012-08-08| 956.21
#2012-08-09| 965.15
#2012-08-10| 969.39
#2012-08-13| 958.70
#2012-08-14| 952.49
#2012-08-15| 958.00
#2012-08-16| 977.63
#2012-08-17| 977.88
#2012-08-20| 978.47
#2012-08-21| 986.16
#2012-08-22| 995.00
#2012-08-23| 985.34
#2012-08-24| 983.06
#2012-08-27| 974.83
#2012-08-28| 971.95
#2012-08-29| 969.92
#2012-08-30| 956.89
#2012-08-31| 976.43
#2012-09-03| .
#2012-09-04| 968.37
#2012-09-05| 970.36
#2012-09-06| 995.28
#2012-09-07|1024.91
#2012-09-10|1018.18
#2012-09-11|1022.94
#2012-09-12|1021.70
#2012-09-13|1050.72
#2012-09-14|1073.56
#2012-09-17|1059.87
#2012-09-18|1056.55
#2012-09-19|1062.39
#2012-09-20|1057.38
#2012-09-21|1055.05
#2012-09-24|1038.78
#2012-09-25|1024.83
#2012-09-26|1020.04
#2012-09-27|1035.52
#2012-09-28|1032.27
#2012-10-01|1037.91
#2012-10-02|1030.45
#2012-10-03|1022.93
#2012-10-04|1040.11
#2012-10-05|1041.65
#2012-10-08|1040.43
#2012-10-09|1024.84
#2012-10-10|1019.34
#2012-10-11|1027.04
#2012-10-12|1015.97
#2012-10-15|1020.02
#2012-10-16|1041.03
#2012-10-17|1052.63
#2012-10-18|1048.55
#2012-10-19|1032.12
#2012-10-22|1040.18
#2012-10-23|1014.06
#2012-10-24|1009.70
#2012-10-25|1017.40
#2012-10-26|1017.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.84
#2012-11-01|1040.08
#2012-11-02|1015.33
#2012-11-05|1017.69
#2012-11-06|1028.41
#2012-11-07|1014.95
#2012-11-08|1008.29
#2012-11-09|1002.79
#2012-11-12| 998.82
#2012-11-13| 991.61
#2012-11-14| 966.19
#2012-11-15| 952.82
#2012-11-16| 956.84
#2012-11-19| 984.12
#2012-11-20| 980.81
#2012-11-21| 984.61
#2012-11-22| .
#2012-11-23|1000.10
#2012-11-26| 996.92
#2012-11-27| 988.60
#2012-11-28| 994.32
#2012-11-29|1000.73
#2012-11-30|1000.00
#2012-12-03| 986.52
#2012-12-04| 988.91
#2012-12-05| 980.06
#2012-12-06| 983.44
#2012-12-07| 990.41
#2012-12-10|1000.44
#2012-12-11|1005.67
#2012-12-12|1013.10
#2012-12-13|1001.90
#2012-12-14|1011.32
#2012-12-17|1014.31
#2012-12-18|1018.31
#2012-12-19|1015.51
#2012-12-20|1016.43
#2012-12-21|1008.79
#2012-12-24|1011.44
#2012-12-25|1011.44
#2012-12-26|1013.68
#2012-12-27|1015.56
#2012-12-28|1003.49
#2012-12-31|1026.93
#2013-01-01|1026.93
#2013-01-02|1055.44
#2013-01-03|1040.61
#2013-01-04|1050.65
#2013-01-07|1046.31
#2013-01-08|1044.30
#2013-01-09|1048.40
#2013-01-10|1058.69
#2013-01-11|1056.13
#2013-01-14|1054.49
#2013-01-15|1058.48
#2013-01-16|1049.78
#2013-01-17|1056.76
#2013-01-18|1057.74
#2013-01-21|1059.87
#2013-01-22|1070.60
#2013-01-23|1060.61
#2013-01-24|1053.89
#2013-01-25|1051.11
#2013-01-28|1039.42
#2013-01-29|1047.85
#2013-01-30|1041.70
#2013-01-31|1034.38
#2013-02-01|1045.30
#2013-02-04|1036.71
#2013-02-05|1039.46
#2013-02-06|1044.26
#2013-02-07|1039.93
#2013-02-08|1043.81
#2013-02-11|1033.50
#2013-02-12|1037.23
#2013-02-13|1035.77
#2013-02-14|1037.25
#2013-02-15|1024.20
#2013-02-18|1022.81
#2013-02-19|1020.36
#2013-02-20| 987.44
#2013-02-21| 979.83
#2013-02-22| 985.18
#2013-02-25| 971.86
#2013-02-26| 979.89
#2013-02-27| 990.49
#2013-02-28| 988.60
#2013-03-01| 982.42
#2013-03-04| 973.92
#2013-03-05| 978.44
#2013-03-06| 996.99
#2013-03-07| 996.57
#2013-03-08|1007.08
#2013-03-11|1009.33
#2013-03-12|1016.97
#2013-03-13|1005.97
#2013-03-14|1012.13
#2013-03-15|1015.72
#2013-03-18|1011.01
#2013-03-19|1004.39
#2013-03-20|1010.25
#2013-03-21|1004.57
#2013-03-22|1003.98
#2013-03-25| 995.65
#2013-03-26| 995.92
#2013-03-27| 998.23
#2013-03-28| 999.92
#2013-03-29| 999.92
#2013-04-01| 987.47
#2013-04-02| 971.29
#2013-04-03| 953.22
#2013-04-04| 962.61
#2013-04-05| 960.57
#2013-04-08| 961.23
#2013-04-09| 978.94
#2013-04-10| 974.81
#2013-04-11| 974.37
#2013-04-12| 951.85
#2013-04-15| 899.06
#2013-04-16| 909.49
#2013-04-17| 887.03
#2013-04-18| 893.20
#2013-04-19| 902.79
#2013-04-22| 911.94
#2013-04-23| 914.17
#2013-04-24| 939.51
#2013-04-25| 951.73
#2013-04-26| 934.04
#2013-04-29| 946.22
#2013-04-30| 954.52
#2013-05-01| 934.22
#2013-05-02| 940.31
#2013-05-03| 956.27
#2013-05-06| 957.87
#2013-05-07| 960.74
#2013-05-08| 980.63
#2013-05-09| 976.64
#2013-05-10| 974.33
#2013-05-13| 962.65
#2013-05-14| 968.66
#2013-05-15| 963.76
#2013-05-16| 962.96
#2013-05-17| 965.11
#2013-05-20| 967.32
#2013-05-21| 971.79
#2013-05-22| 967.33
#2013-05-23| 963.13
#2013-05-24| 959.20
#2013-05-27| 961.53
#2013-05-28| 965.99
#2013-05-29| 968.99
#2013-05-30| 984.27
#2013-05-31| 973.07
#2013-06-03| 975.77
#2013-06-04| 973.86
#2013-06-05| 959.18
#2013-06-06| 964.85
#2013-06-07| 960.89
#2013-06-10| 962.39
#2013-06-11| 944.30
#2013-06-12| 940.74
#2013-06-13| 954.54
#2013-06-14| 944.78
#2013-06-17| 951.26
#2013-06-18| 950.81
#2013-06-19| 940.45
#2013-06-20| 903.80
#2013-06-21| 902.66
#2013-06-24| 878.88
#2013-06-25| 887.37
#2013-06-26| 883.10
#2013-06-27| 887.14
#2013-06-28| 893.20
#2013-07-01| 901.93
#2013-07-02| 891.89
#2013-07-03| 894.70
#2013-07-04| 895.85
#2013-07-05| 894.67
#2013-07-08| 899.66
#2013-07-09| 914.13
#2013-07-10| 913.15
#2013-07-11| 937.44
#2013-07-12| 930.58
#2013-07-15| 932.45
#2013-07-16| 933.81
#2013-07-17| 935.87
#2013-07-18| 939.04
#2013-07-19| 945.28
#2013-07-22| 959.19
#2013-07-23| 967.69
#2013-07-24| 952.26
#2013-07-25| 960.60
#2013-07-26| 959.00
#2013-07-29| 961.40
#2013-07-30| 949.96
#2013-07-31| 942.56
#2013-08-01| 946.74
#2013-08-02| 945.64
#2013-08-05| 943.98
#2013-08-06| 929.90
#2013-08-07| 928.14
#2013-08-08| 954.64
#2013-08-09| 964.66
#2013-08-12| 975.57
#2013-08-13| 973.61
#2013-08-14| 980.78
#2013-08-15| 982.99
#2013-08-16| 976.05
#2013-08-19| 965.11
#2013-08-20| 974.29
#2013-08-21| 959.56
#2013-08-22| 973.45
#2013-08-23| 984.19
#2013-08-26| 988.60
#2013-08-27| 963.25
#2013-08-28| 958.41
#2013-08-29| 961.27
#2013-08-30| 955.08
#2013-09-02| 955.24
#2013-09-03| 961.89
#2013-09-04| 968.20
#2013-09-05| 965.24
#2013-09-06| 970.25
#2013-09-09| 982.04
#2013-09-10| 984.46
#2013-09-11| 989.85
#2013-09-12| 972.78
#2013-09-13| 979.20
#2013-09-16| 987.10
#2013-09-17| 989.58
#2013-09-18|1016.94
#2013-09-19|1013.00
#2013-09-20| 991.98
#2013-09-23| 982.79
#2013-09-24| 982.20
#2013-09-25| 987.08
#2013-09-26| 988.90
#2013-09-27| 980.51
#2013-09-30| 978.56
#2013-10-01| 977.19
#2013-10-02| 982.59
#2013-10-03| 972.54
#2013-10-04| 983.65
#2013-10-07| 977.54
#2013-10-08| 958.96
#2013-10-09| 958.34
#2013-10-10| 973.53
#2013-10-11| 973.92
#2013-10-14| 978.20
#2013-10-15| 980.06
#2013-10-16| 984.90
#2013-10-17|1003.60
#2013-10-18|1006.61
#2013-10-21|1010.76
#2013-10-22|1027.57
#2013-10-23|1016.87
#2013-10-24|1027.16
#2013-10-25|1028.22
#2013-10-28|1024.12
#2013-10-29|1023.40
#2013-10-30|1022.05
#2013-10-31|1014.09
#2013-11-01|1006.33
#2013-11-04|1018.62
#2013-11-05|1012.11
#2013-11-06|1018.20
#2013-11-07|1001.82
#2013-11-08|1015.93
#2013-11-11|1016.74
#2013-11-12|1008.76
#2013-11-13|1012.92
#2013-11-14|1020.15
#2013-11-15|1023.68
#2013-11-18|1015.20
#2013-11-19|1012.76
#2013-11-20|1002.25
#2013-11-21|1004.94
#2013-11-22|1006.53
#2013-11-25|1000.05
#2013-11-26| 995.80
#2013-11-27| 998.18
#2013-11-28|1000.31
#2013-11-29|1001.26
#2013-12-02| 993.42
#2013-12-03| 983.41
#2013-12-04| 990.90
#2013-12-05| 984.23
#2013-12-06| 994.38
#2013-12-09|1001.55
#2013-12-10|1007.60
#2013-12-11| 987.81
#2013-12-12| 985.82
#2013-12-13| 990.82
#2013-12-16| 996.41
#2013-12-17| 999.57
#2013-12-18|1006.98
#2013-12-19|1007.57
#2013-12-20|1011.14
#2013-12-23|1016.64
#2013-12-24|1030.78
#2013-12-25|1030.78
#2013-12-26|1034.41
#2013-12-27|1040.67
#2013-12-30|1036.90
#2013-12-31|1043.38
#2014-01-01|1043.38
#2014-01-02|1042.09
#2014-01-03|1038.52
#2014-01-06|1032.96
#2014-01-07|1032.07
#2014-01-08|1033.72
#2014-01-09|1028.65
#2014-01-10|1036.30
#2014-01-13|1030.11
#2014-01-14|1040.97
#2014-01-15|1052.12
#2014-01-16|1056.22
#2014-01-17|1057.58
#2014-01-20|1061.51
#2014-01-21|1062.58
#2014-01-22|1052.83
#2014-01-23|1042.67
#2014-01-24|1015.26
#2014-01-27|1008.50
#2014-01-28|1014.62
#2014-01-29|1022.57
#2014-01-30|1022.67
#2014-01-31|1018.24
#2014-02-03| 997.93
#2014-02-04|1004.47
#2014-02-05|1002.43
#2014-02-06|1016.55
#2014-02-07|1032.49
#2014-02-10|1038.73
#2014-02-11|1055.03
#2014-02-12|1051.84
#2014-02-13|1063.73
#2014-02-14|1075.28
#2014-02-17|1075.42
#2014-02-18|1076.61
#2014-02-19|1065.17
#2014-02-20|1079.74
#2014-02-21|1075.09
#2014-02-24|1074.13
#2014-02-25|1074.34
#2014-02-26|1080.85
#2014-02-27|1087.50
#2014-02-28|1089.59
#2014-03-03|1087.95
#2014-03-04|1100.95
#2014-03-05|1106.30
#2014-03-06|1115.03
#2014-03-07|1102.74
#2014-03-10|1098.03
#2014-03-11|1087.93
#2014-03-12|1090.72
#2014-03-13|1088.09
#2014-03-14|1088.75
#2014-03-17|1090.77
#2014-03-18|1097.19
#2014-03-19|1083.53
#2014-03-20|1085.40
#2014-03-21|1091.62
#2014-03-24|1076.82
#2014-03-25|1084.96
#2014-03-26|1064.60
#2014-03-27|1065.84
#2014-03-28|1072.87
#2014-03-31|1079.88
#2014-04-01|1086.61
#2014-04-02|1095.85
#2014-04-03|1092.85
#2014-04-04|1085.85
#2014-04-07|1070.18
#2014-04-08|1079.66
#2014-04-09|1091.65
#2014-04-10|1071.56
#2014-04-11|1058.93
#2014-04-14|1068.57
#2014-04-15|1069.07
#2014-04-16|1080.35
#2014-04-17|1081.37
#2014-04-18|1080.65
#2014-04-21|1081.64
#2014-04-22|1087.86
#2014-04-23|1088.04
#2014-04-24|1085.24
#2014-04-25|1081.70
#2014-04-28|1073.36
#2014-04-29|1084.07
#2014-04-30|1089.20
#2014-05-01|1084.39
#2014-05-02|1092.44
#2014-05-05|1090.70
#2014-05-06|1085.61
#2014-05-07|1087.54
#2014-05-08|1081.96
#2014-05-09|1081.47
#2014-05-12|1099.76
#2014-05-13|1097.56
#2014-05-14|1099.26
#2014-05-15|1083.53
#2014-05-16|1084.43
#2014-05-19|1089.47
#2014-05-20|1082.38
#2014-05-21|1086.80
#2014-05-22|1087.08
#2014-05-23|1094.22
#2014-05-26|1095.28
#2014-05-27|1089.23
#2014-05-28|1085.71
#2014-05-29|1094.84
#2014-05-30|1093.68
#2014-06-02|1094.84
#2014-06-03|1092.35
#2014-06-04|1094.69
#2014-06-05|1101.58
#2014-06-06|1106.65
#2014-06-09|1105.78
#2014-06-10|1109.90
#2014-06-11|1109.29
#2014-06-12|1104.82
#2014-06-13|1110.48
#2014-06-16|1109.66
#2014-06-17|1113.38
#2014-06-18|1126.86
#2014-06-19|1134.58
#2014-06-20|1138.06
#2014-06-23|1143.31
#2014-06-24|1128.63
#2014-06-25|1132.67
#2014-06-26|1132.59
#2014-06-27|1131.84
#2014-06-30|1141.92
#2014-07-01|1144.61
#2014-07-02|1146.96
#2014-07-03|1154.52
#2014-07-04|1155.52
#2014-07-07|1146.61
#2014-07-08|1145.11
#2014-07-09|1152.31
#2014-07-10|1141.07
#2014-07-11|1148.07
#2014-07-14|1144.55
#2014-07-15|1135.46
#2014-07-16|1145.35
#2014-07-17|1143.71
#2014-07-18|1149.15
#2014-07-21|1146.88
#2014-07-22|1148.77
#2014-07-23|1153.72
#2014-07-24|1149.85
#2014-07-25|1157.08
#2014-07-28|1161.41
#2014-07-29|1154.10
#2014-07-30|1147.13
#2014-07-31|1124.21
#2014-08-01|1123.74
#2014-08-04|1133.46
#2014-08-05|1123.71
#2014-08-06|1131.40
#2014-08-07|1122.93
#2014-08-08|1131.74
#2014-08-11|1134.97
#2014-08-12|1138.08
#2014-08-13|1142.97
#2014-08-14|1141.59
#2014-08-15|1141.38
#2014-08-18|1153.42
#2014-08-19|1155.25
#2014-08-20|1156.67
#2014-08-21|1151.33
#2014-08-22|1148.15
#2014-08-25|1149.21
#2014-08-26|1155.10
#2014-08-27|1154.48
#2014-08-28|1154.71
#2014-08-29|1160.25
#2014-09-01|1159.75
#2014-09-02|1150.49
#2014-09-03|1152.08
#2014-09-04|1146.22
#2014-09-05|1148.35
#2014-09-08|1139.29
#2014-09-09|1128.83
#2014-09-10|1129.03
#2014-09-11|1130.99
#2014-09-12|1125.06
#2014-09-15|1124.14
#2014-09-16|1131.32
#2014-09-17|1137.41
#2014-09-18|1137.88
#2014-09-19|1127.99
#2014-09-22|1117.28
#2014-09-23|1114.82
#2014-09-24|1120.67
#2014-09-25|1106.69
#2014-09-26|1113.29
#2014-09-29|1105.55
#2014-09-30|1091.27
#2014-10-01|1069.21
#2014-10-02|1067.83
#2014-10-03|1059.39
#2014-10-06|1061.90
#2014-10-07|1041.66
#2014-10-08|1060.69
#2014-10-09|1031.19
#2014-10-10|1011.76
#2014-10-13| 992.45
#2014-10-14| 998.77
#2014-10-15|1001.32
#2014-10-16|1009.82
#2014-10-17|1017.06
#2014-10-20|1031.59
#2014-10-21|1053.84
#2014-10-22|1038.71
#2014-10-23|1042.53
#2014-10-24|1049.79
#2014-10-27|1028.94
#2014-10-28|1046.40
#2014-10-29|1031.76
#2014-10-30|1022.84
#2014-10-31|1035.56
#2014-11-03|1030.60
#2014-11-04|1012.96
#2014-11-05|1018.25
#2014-11-06|1028.39
#2014-11-07|1046.15
#2014-11-10|1039.79
#2014-11-11|1046.86
#2014-11-12|1051.28
#2014-11-13|1045.09
#2014-11-14|1056.92
#2014-11-17|1059.52
#2014-11-18|1076.60
#2014-11-19|1065.76
#2014-11-20|1077.78
#2014-11-21|1091.73
#2014-11-24|1081.67
#2014-11-25|1085.86
#2014-11-26|1082.48
#2014-11-27|1078.13
#2014-11-28|1042.38
#2014-12-01|1038.54
#2014-12-02|1039.62
#2014-12-03|1058.07
#2014-12-04|1053.44
#2014-12-05|1052.28
#2014-12-08|1033.75
#2014-12-09|1043.91
#2014-12-10|1017.30
#2014-12-11|1011.46
#2014-12-12| 983.31
#2014-12-15| 969.26
#2014-12-16| 961.92
#2014-12-17| 994.03
#2014-12-18|1016.02
#2014-12-19|1024.84
#2014-12-22|1016.01
#2014-12-23|1024.23
#2014-12-24|1026.78
#2014-12-25|1026.78
#2014-12-26|1030.65
#2014-12-29|1030.21
#2014-12-30|1033.20
#2014-12-31|1025.96
#2015-01-01|1025.96
#2015-01-02|1031.33
#2015-01-05|1004.58
#2015-01-06|1004.86
#2015-01-07|1007.61
#2015-01-08|1027.10
#2015-01-09|1025.37
#2015-01-12|1023.89
#2015-01-13|1005.15
#2015-01-14| 988.28
#2015-01-15| 994.55
#2015-01-16|1014.57
#2015-01-19|1015.86
#2015-01-20|1019.51
#2015-01-21|1028.07
#2015-01-22|1039.25
#2015-01-23|1016.59
#2015-01-26|1022.17
#2015-01-27|1021.58
#2015-01-28|1000.41
#2015-01-29|1004.39
#2015-01-30|1007.46
#2015-02-02|1018.10
#2015-02-03|1038.27
#2015-02-04|1033.76
#2015-02-05|1057.76
#2015-02-06|1048.31
#2015-02-09|1049.89
#2015-02-10|1048.55
#2015-02-11|1042.36
#2015-02-12|1062.95
#2015-02-13|1073.14
#2015-02-16|1072.58
#2015-02-17|1069.91
#2015-02-18|1073.62
#2015-02-19|1072.60
#2015-02-20|1075.82
#2015-02-23|1073.11
#2015-02-24|1077.54
#2015-02-25|1079.96
#2015-02-26|1075.17
#2015-02-27|1075.49
#2015-03-02|1077.46
#2015-03-03|1068.86
#2015-03-04|1061.89
#2015-03-05|1058.88
#2015-03-06|1036.34
#2015-03-09|1033.47
#2015-03-10|1013.80
#2015-03-11|1016.71
#2015-03-12|1026.07
#2015-03-13|1016.15
#2015-03-16|1015.16
#2015-03-17|1005.12
#2015-03-18|1022.73
#2015-03-19|1007.90
#2015-03-20|1021.94
#2015-03-23|1028.21
#2015-03-24|1026.14
#2015-03-25|1015.17
#2015-03-26|1013.75
#2015-03-27|1010.85
#2015-03-30|1022.01
#2015-03-31|1012.28
#2015-04-01|1016.26
#2015-04-02|1018.47
#2015-04-03|1020.13
#2015-04-06|1032.02
#2015-04-07|1029.33
#2015-04-08|1028.81
#2015-04-09|1030.62
#2015-04-10|1035.26
#2015-04-13|1029.32
#2015-04-14|1035.47
#2015-04-15|1049.68
#2015-04-16|1047.30
#2015-04-17|1042.47
#2015-04-20|1049.22
#2015-04-21|1039.91
#2015-04-22|1038.62
#2015-04-23|1048.01
#2015-04-24|1052.79
#2015-04-27|1063.62
#2015-04-28|1072.44
#2015-04-29|1074.63
#2015-04-30|1060.30
#2015-05-01|1074.10
#2015-05-04|1073.77
#2015-05-05|1062.92
#2015-05-06|1060.90
#2015-05-07|1061.58
#2015-05-08|1074.44
#2015-05-11|1072.61
#2015-05-12|1066.01
#2015-05-13|1064.89
#2015-05-14|1074.59
#2015-05-15|1078.05
#2015-05-18|1072.26
#2015-05-19|1060.85
#2015-05-20|1061.56
#2015-05-21|1064.83
#2015-05-22|1061.50
#2015-05-25|1060.51
#2015-05-26|1043.00
#2015-05-27|1048.19
#2015-05-28|1050.91
#2015-05-29|1045.08
#2015-06-01|1045.50
#2015-06-02|1055.30
#2015-06-03|1058.27
#2015-06-04|1044.67
#2015-06-05|1038.95
#2015-06-08|1033.33
#2015-06-09|1036.48
#2015-06-10|1047.62
#2015-06-11|1044.19
#2015-06-12|1038.37
#2015-06-15|1032.67
#2015-06-16|1036.08
#2015-06-17|1040.52
#2015-06-18|1051.00
#2015-06-19|1039.91
#2015-06-22|1040.83
#2015-06-23|1041.35
#2015-06-24|1034.08
#2015-06-25|1032.72
#2015-06-26|1028.34
#2015-06-29|1004.81
#2015-06-30|1002.99
#2015-07-01|1002.45
#2015-07-02| 998.71
#2015-07-03|1000.22
#2015-07-06| 991.35
#2015-07-07| 979.16
#2015-07-08| 958.03
#2015-07-09| 958.31
#2015-07-10| 967.38
#2015-07-13| 979.81
#2015-07-14| 986.62
#2015-07-15| 973.55
#2015-07-16| 969.92
#2015-07-17| 954.31
#2015-07-20| 932.74
#2015-07-21| 931.85
#2015-07-22| 924.54
#2015-07-23| 910.23
#2015-07-24| 892.74
#2015-07-27| 879.58
#2015-07-28| 898.73
#2015-07-29| 909.85
#2015-07-30| 905.58
#2015-07-31| 908.67
#2015-08-03| 899.80
#2015-08-04| 899.65
#2015-08-05| 899.72
#2015-08-06| 900.77
#2015-08-07| 888.30
#2015-08-10| 916.03
#2015-08-11| 898.27
#2015-08-12| 904.08
#2015-08-13| 894.80
#2015-08-14| 897.99
#2015-08-17| 906.29
#2015-08-18| 896.70
#2015-08-19| 887.75
#2015-08-20| 877.62
#2015-08-21| 854.25
#2015-08-24| 814.09
#2015-08-25| 800.55
#2015-08-26| 812.08
#2015-08-27| 848.45
#2015-08-28| 858.28
#2015-08-31| 853.76
#2015-09-01| 825.40
#2015-09-02| 832.54
#2015-09-03| 837.13
#2015-09-04| 820.43
#2015-09-07| 819.93
#2015-09-08| 841.28
#2015-09-09| 834.23
#2015-09-10| 833.13
#2015-09-11| 832.01
#2015-09-14| 820.56
#2015-09-15| 827.53
#2015-09-16| 847.55
#2015-09-17| 845.19
#2015-09-18| 831.21
#2015-09-21| 828.09
#2015-09-22| 807.64
#2015-09-23| 792.15
#2015-09-24| 798.68
#2015-09-25| 794.74
#2015-09-28| 763.56
#2015-09-29| 766.80
#2015-09-30| 782.04
#2015-10-01| 784.58
#2015-10-02| 809.94
#2015-10-05| 837.47
#2015-10-06| 855.73
#2015-10-07| 871.10
#2015-10-08| 881.14
#2015-10-09| 885.79
#2015-10-12| 877.76
#2015-10-13| 871.73
#2015-10-14| 885.16
#2015-10-15| 889.84
#2015-10-16| 884.66
#2015-10-19| 872.50
#2015-10-20| 878.40
#2015-10-21| 864.81
#2015-10-22| 887.93
#2015-10-23| 898.89
#2015-10-26| 888.71
#2015-10-27| 882.34
#2015-10-28| 894.98
#2015-10-29| 886.77
#2015-10-30| 886.45
#2015-11-02| 894.75
#2015-11-03| 900.92
#2015-11-04| 891.77
#2015-11-05| 882.38
#2015-11-06| 879.79
#2015-11-09| 875.88
#2015-11-10| 868.16
#2015-11-11| 866.02
#2015-11-12| 848.91
#2015-11-13| 858.98
#2015-11-16| 869.18
#2015-11-17| 862.22
#2015-11-18| 880.45
#2015-11-19| 882.38
#2015-11-20| 874.74
#2015-11-23| 873.88
#2015-11-24| 885.09
#2015-11-25| 881.39
#2015-11-26| 883.61
#2015-11-27| 878.14
#2015-11-30| 884.44
#2015-12-01| 890.89
#2015-12-02| 877.16
#2015-12-03| 871.88
#2015-12-04| 889.30
#2015-12-07| 866.97
#2015-12-08| 848.67
#2015-12-09| 872.40
#2015-12-10| 868.53
#2015-12-11| 847.74
#2015-12-14| 827.84
#2015-12-15| 831.62
#2015-12-16| 843.98
#2015-12-17| 822.78
#2015-12-18| 819.65
#2015-12-21| 825.15
#2015-12-22| 837.07
#2015-12-23| 857.76
#2015-12-24| 858.84
#2015-12-25| 858.84
#2015-12-28| 852.19
#2015-12-29| 855.34
#2015-12-30| 845.22
#2015-12-31| 838.77
#2016-01-01| 838.77
#2016-01-04| 829.80
#2016-01-05| 828.02
#2016-01-06| 809.72
#2016-01-07| 792.96
#2016-01-08| 783.46
#2016-01-11| 766.47
#2016-01-12| 763.48
#2016-01-13| 749.14
#2016-01-14| 755.43
#2016-01-15| 740.31
#2016-01-18| 738.81
#2016-01-19| 727.17
#2016-01-20| 723.87
#2016-01-21| 730.42
#2016-01-22| 744.88
#2016-01-25| 726.66
#2016-01-26| 743.19
#2016-01-27| 738.62
#2016-01-28| 740.74
#2016-01-29| 764.64
#2016-02-01| 767.13
#2016-02-02| 758.89
#2016-02-03| 788.94
#2016-02-04| 812.16
#2016-02-05| 808.07
#2016-02-08| 793.10
#2016-02-09| 792.82
#2016-02-10| 786.37
#2016-02-11| 780.15
#2016-02-12| 803.36
#2016-02-15| 804.30
#2016-02-16| 809.47
#2016-02-17| 829.42
#2016-02-18| 833.00
#2016-02-19| 821.39
#2016-02-22| 836.99
#2016-02-23| 819.24
#2016-02-24| 826.44
#2016-02-25| 836.38
#2016-02-26| 843.33
#2016-02-29| 843.94
#2016-03-01| 856.72
#2016-03-02| 869.33
#2016-03-03| 881.42
#2016-03-04| 890.84
#2016-03-07| 905.92
#2016-03-08| 879.82
#2016-03-09| 888.45
#2016-03-10| 898.87
#2016-03-11| 909.82
#2016-03-14| 901.06
#2016-03-15| 895.99
#2016-03-16| 917.26
#2016-03-17| 939.87
#2016-03-18| 941.20
#2016-03-21| 939.09
#2016-03-22| 937.74
#2016-03-23| 908.21
#2016-03-24| 911.65
#2016-03-25| 911.65
#2016-03-28| 914.26
#2016-03-29| 930.25
#2016-03-30| 936.60
#2016-03-31| 927.89
#2016-04-01| 931.50
#2016-04-04| 917.54
#2016-04-05| 916.60
#2016-04-06| 924.16
#2016-04-07| 915.10
#2016-04-08| 931.40
#2016-04-11| 948.76
#2016-04-12| 962.95
#2016-04-13| 972.12
#2016-04-14| 962.85
#2016-04-15| 970.51
#2016-04-18| 977.94
#2016-04-19|1009.31
#2016-04-20|1005.54
#2016-04-21|1003.28
#2016-04-22|1004.08
#2016-04-25| 992.90
#2016-04-26|1007.15
#2016-04-27|1018.41
#2016-04-28|1022.38
#2016-04-29|1037.11
#2016-05-02|1033.40
#2016-05-03|1007.69
#2016-05-04| 990.19
#2016-05-05| 990.87
#2016-05-06|1006.59
#2016-05-09| 973.31
#2016-05-10| 996.18
#2016-05-11|1002.28
#2016-05-12| 993.94
#2016-05-13| 986.08
#2016-05-16|1005.11
#2016-05-17|1007.88
#2016-05-18| 973.57
#2016-05-19| 975.98
#2016-05-20| 979.50
#2016-05-23| 982.63
#2016-05-24| 972.96
#2016-05-25| 989.42
#2016-05-26| 986.40
#2016-05-27| 980.65
#2016-05-30| 978.80
#2016-05-31| 981.22
#2016-06-01| 983.56
#2016-06-02| 986.24
#2016-06-03|1015.40
#2016-06-06|1031.96
#2016-06-07|1032.43
#2016-06-08|1047.80
#2016-06-09|1039.80
#2016-06-10|1031.26
#2016-06-13|1024.16
#2016-06-14|1010.16
#2016-06-15|1023.65
#2016-06-16|1015.39
#2016-06-17|1022.86
#2016-06-20|1032.35
#2016-06-21|1021.84
#2016-06-22|1025.19
#2016-06-23|1039.70
#2016-06-24|1009.66
#2016-06-27| 979.92
#2016-06-28| 989.53
#2016-06-29|1009.73
#2016-06-30|1027.98
#2016-07-01|1036.25
#2016-07-04|1052.68
#2016-07-05|1035.60
#2016-07-06|1044.29
#2016-07-07|1041.28
#2016-07-08|1064.38
#2016-07-11|1072.57
#2016-07-12|1081.06
#2016-07-13|1091.84
#2016-07-14|1097.39
#2016-07-15|1098.74
#2016-07-18|1099.73
#2016-07-19|1088.25
#2016-07-20|1073.79
#2016-07-21|1077.87
#2016-07-22|1073.17
#2016-07-25|1061.57
#2016-07-26|1076.65
#2016-07-27|1087.43
#2016-07-28|1086.45
#2016-07-29|1089.12
#2016-08-01|1083.98
#2016-08-02|1089.26
#2016-08-03|1089.97
#2016-08-04|1091.99
#2016-08-05|1086.80
#2016-08-08|1093.49
#2016-08-09|1094.10
#2016-08-10|1097.92
#2016-08-11|1100.07
#2016-08-12|1091.59
#2016-08-15|1102.73
#2016-08-16|1097.12
#2016-08-17|1092.42
#2016-08-18|1101.89
#2016-08-19|1093.84
#2016-08-22|1090.59
#2016-08-23|1092.14
#2016-08-24|1055.90
#2016-08-25|1065.16
#2016-08-26|1060.64
#2016-08-29|1070.16
#2016-08-30|1059.06
#2016-08-31|1049.26
#2016-09-01|1060.15
#2016-09-02|1076.73
#2016-09-05|1079.13
#2016-09-06|1093.21
#2016-09-07|1089.72
#2016-09-08|1078.00
#2016-09-09|1033.99
#2016-09-12|1048.50
#2016-09-13|1018.80
#2016-09-14|1017.03
#2016-09-15|1026.75
#2016-09-16|1020.62
#2016-09-19|1028.04
#2016-09-20|1025.15
#2016-09-21|1056.81
#2016-09-22|1063.11
#2016-09-23|1049.58
#2016-09-26|1043.51
#2016-09-27|1037.69
#2016-09-28|1056.23
#2016-09-29|1054.99
#2016-09-30|1056.05
#2016-10-03|1047.74
#2016-10-04|1009.48
#2016-10-05|1015.07
#2016-10-06|1012.77
#2016-10-07|1001.10
#2016-10-10|1006.89
#2016-10-11| 988.97
#2016-10-12| 992.73
#2016-10-13| 989.17
#2016-10-14| 985.14
#2016-10-17| 989.31
#2016-10-18|1008.55
#2016-10-19|1026.12
#2016-10-20|1023.75
#2016-10-21|1020.99
#2016-10-24|1018.60
#2016-10-25|1020.62
#2016-10-26|1014.11
#2016-10-27|1005.39
#2016-10-28|1010.73
#2016-10-31|1017.16
#2016-11-01|1017.91
#2016-11-02|1005.71
#2016-11-03|1011.41
#2016-11-04|1012.97
#2016-11-07|1018.16
#2016-11-08|1021.95
#2016-11-09|1050.03
#2016-11-10|1043.13
#2016-11-11|1022.57
#2016-11-14|1029.81
#2016-11-15|1047.59
#2016-11-16|1045.92
#2016-11-17|1041.34
#2016-11-18|1036.57
#2016-11-21|1054.38
#2016-11-22|1066.43
#2016-11-23|1060.87
#2016-11-24|1061.60
#2016-11-25|1063.06
#2016-11-28|1066.74
#2016-11-29|1062.81
#2016-11-30|1067.71
#2016-12-01|1065.54
#2016-12-02|1075.51
#2016-12-05|1092.28
#2016-12-06|1091.73
#2016-12-07|1107.83
#2016-12-08|1115.24
#2016-12-09|1105.68
#2016-12-12|1099.09
#2016-12-13|1096.90
#2016-12-14|1077.45
#2016-12-15|1067.91
#2016-12-16|1060.55
#2016-12-19|1058.61
#2016-12-20|1063.66
#2016-12-21|1061.36
#2016-12-22|1053.41
#2016-12-23|1058.75
#2016-12-26|1058.75
#2016-12-27|1062.64
#2016-12-28|1062.51
#2016-12-29|1077.81
#2016-12-30|1062.88
#2017-01-02|1062.88
#2017-01-03|1077.44
#2017-01-04|1099.29
#2017-01-05|1112.30
#2017-01-06|1100.47
#2017-01-09|1095.00
#2017-01-10|1107.60
#2017-01-11|1115.93
#2017-01-12|1113.86
#2017-01-13|1118.20
#2017-01-16|1117.30
#2017-01-17|1115.85
#2017-01-18|1118.49
#2017-01-19|1108.48
#2017-01-20|1121.00
#2017-01-23|1129.80
#2017-01-24|1157.50
#2017-01-25|1158.58
#2017-01-26|1148.09
#2017-01-27|1148.01
#2017-01-30|1137.68
#2017-01-31|1141.47
#2017-02-01|1148.11
#2017-02-02|1150.26
#2017-02-03|1152.37
#2017-02-06|1158.27
#2017-02-07|1152.80
#2017-02-08|1159.11
#2017-02-09|1157.76
#2017-02-10|1172.17
#2017-02-13|1179.12
#2017-02-14|1178.47
#2017-02-15|1173.92
#2017-02-16|1175.74
#2017-02-17|1168.12
#2017-02-20|1168.55
#2017-02-21|1175.47
#2017-02-22|1161.98
#2017-02-23|1148.52
#2017-02-24|1142.80
#2017-02-27|1128.73
#2017-02-28|1127.35
#2017-03-01|1149.27
#2017-03-02|1120.97
#2017-03-03|1125.78
#2017-03-06|1111.04
#2017-03-07|1101.79
#2017-03-08|1098.96
#2017-03-09|1087.97
#2017-03-10|1098.55
#2017-03-13|1105.37
#2017-03-14|1090.47
#2017-03-15|1124.51
#2017-03-16|1125.42
#2017-03-17|1125.51
#2017-03-20|1130.54
#2017-03-21|1113.75
#2017-03-22|1117.83
#2017-03-23|1118.17
#2017-03-24|1109.30
#2017-03-27|1114.93
#2017-03-28|1118.10
#2017-03-29|1120.84
#2017-03-30|1124.27
#2017-03-31|1125.26
#2017-04-03|1126.93
#2017-04-04|1133.25
#2017-04-05|1126.41
#2017-04-06|1132.33
#2017-04-07|1133.08
#2017-04-10|1135.81
#2017-04-11|1146.19
#2017-04-12|1129.82
#2017-04-13|1117.18
#2017-04-14|1117.18
#2017-04-17|1121.64
#2017-04-18|1116.98
#2017-04-19|1107.00
#2017-04-20|1119.60
#2017-04-21|1116.13
#2017-04-24|1125.35
#2017-04-25|1122.76
#2017-04-26|1126.81
#2017-04-27|1116.85
#2017-04-28|1114.63
#2017-05-01|1108.94
#2017-05-02|1102.66
#2017-05-03|1086.52
#2017-05-04|1075.88
#2017-05-05|1090.92
#2017-05-08|1084.43
#2017-05-09|1080.77
#2017-05-10|1089.75
#2017-05-11|1091.60
#2017-05-12|1092.36
#2017-05-15|1104.71
#2017-05-16|1109.49
#2017-05-17|1091.93
#2017-05-18|1083.65
#2017-05-19|1098.67
#2017-05-22|1101.03
#2017-05-23|1100.42
#2017-05-24|1104.48
#2017-05-25|1100.68
#2017-05-26|1103.26
#2017-05-29|1102.29
#2017-05-30|1098.45
#2017-05-31|1095.08
#2017-06-01|1104.68
#2017-06-02|1103.98
#2017-06-05|1098.56
#2017-06-06|1111.13
#2017-06-07|1106.38
#2017-06-08|1111.53
#2017-06-09|1118.31
#2017-06-12|1111.80
#2017-06-13|1126.00
#2017-06-14|1102.61
#2017-06-15|1086.05
#2017-06-16|1087.55
#2017-06-19|1096.06
#2017-06-20|1086.69
#2017-06-21|1084.32
#2017-06-22|1092.43
#2017-06-23|1104.46
#2017-06-26|1102.64
#2017-06-27|1093.36
#2017-06-28|1110.10
#2017-06-29|1099.58
#2017-06-30|1104.64
#2017-07-03|1110.97
#2017-07-04|1106.84
#2017-07-05|1103.85
#2017-07-06|1095.82
#2017-07-07|1094.88
#2017-07-10|1110.30
#2017-07-11|1115.94
#2017-07-12|1120.04
#2017-07-13|1124.24
#2017-07-14|1131.43
#2017-07-17|1141.12
#2017-07-18|1138.38
#2017-07-19|1149.31
#2017-07-20|1143.29
#2017-07-21|1142.40
#2017-07-24|1135.36
#2017-07-25|1151.18
#2017-07-26|1149.14
#2017-07-27|1144.70
#2017-07-28|1146.57
#2017-07-31|1144.89
#2017-08-01|1147.12
#2017-08-02|1144.97
#2017-08-03|1138.88
#2017-08-04|1138.23
#2017-08-07|1138.95
#2017-08-08|1130.93
#2017-08-09|1130.34
#2017-08-10|1121.08
#2017-08-11|1117.53
#2017-08-14|1123.52
#2017-08-15|1119.24
#2017-08-16|1136.13
#2017-08-17|1120.82
#2017-08-18|1118.78
#2017-08-21|1125.08
#2017-08-22|1135.37
#2017-08-23|1139.06
#2017-08-24|1142.34
#2017-08-25|1144.77
#2017-08-28|1158.35
#2017-08-29|1159.49
#2017-08-30|1157.01
#2017-08-31|1168.29
#2017-09-01|1179.90
#2017-09-04|1178.88
#2017-09-05|1173.83
#2017-09-06|1173.87
#2017-09-07|1179.56
#2017-09-08|1170.64
#2017-09-11|1175.43
#2017-09-12|1182.43
#2017-09-13|1170.72
#2017-09-14|1174.41
#2017-09-15|1174.43
#2017-09-18|1180.55
#2017-09-19|1185.76
#2017-09-20|1186.91
#2017-09-21|1180.17
#2017-09-22|1183.40
#2017-09-25|1184.81
#2017-09-26|1178.43
#2017-09-27|1182.83
#2017-09-28|1186.41
#2017-09-29|1182.06
#2017-10-02|1197.77
#2017-10-03|1204.81
#2017-10-04|1206.72
#2017-10-05|1212.51
#2017-10-06|1210.00
#2017-10-09|1206.46
#2017-10-10|1207.89
#2017-10-11|1209.70
#2017-10-12|1213.56
#2017-10-13|1219.86
#2017-10-16|1214.94
#2017-10-17|1207.25
#2017-10-18|1206.07
#2017-10-19|1210.52
#2017-10-20|1216.20
#2017-10-23|1208.38
#2017-10-24|1214.91
#2017-10-25|1207.64
#2017-10-26|1202.71
#2017-10-27|1199.49
#2017-10-30|1201.52
#2017-10-31|1199.56
#2017-11-01|1203.84
#2017-11-02|1203.40
#2017-11-03|1201.52
#2017-11-06|1209.94
#2017-11-07|1207.59
#2017-11-08|1210.99
#2017-11-09|1200.30
#2017-11-10|1195.33
#2017-11-13|1199.79
#2017-11-14|1186.03
#2017-11-15|1179.05
#2017-11-16|1188.49
#2017-11-17|1194.20
#2017-11-20|1195.32
#2017-11-21|1206.03
#2017-11-22|1209.72
#2017-11-23|1211.98
#2017-11-24|1214.58
#2017-11-27|1209.11
#2017-11-28|1214.82
#2017-11-29|1207.00
#2017-11-30|1209.58
#2017-12-01|1204.90
#2017-12-04|1206.70
#2017-12-05|1197.41
#2017-12-06|1188.86
#2017-12-07|1195.38
#2017-12-08|1199.71
#2017-12-11|1204.66
#2017-12-12|1207.04
#2017-12-13|1220.27
#2017-12-14|1206.13
#2017-12-15|1218.09
#2017-12-18|1235.67
#2017-12-19|1235.98
#2017-12-20|1246.53
#2017-12-21|1251.85
#2017-12-22|1253.50
#2017-12-25|1253.50
#2017-12-26|1258.77
#2017-12-27|1262.66
#2017-12-28|1270.78
#2017-12-29|1266.55
#2018-01-01|1266.55
#2018-01-02|1293.78
#2018-01-03|1294.13
#2018-01-04|1301.98
#2018-01-05|1309.86
#2018-01-08|1310.44
#2018-01-09|1299.85
#2018-01-10|1304.28
#2018-01-11|1321.63
#2018-01-12|1327.68
#2018-01-15|1337.14
#2018-01-16|1317.00
#2018-01-17|1316.32
#2018-01-18|1306.21
#2018-01-19|1318.78
#2018-01-22|1315.56
#2018-01-23|1316.84
#2018-01-24|1327.34
#2018-01-25|1328.88
#2018-01-26|1330.89
#2018-01-29|1316.47
#2018-01-30|1301.34
#2018-01-31|1302.33
#2018-02-01|1294.73
#2018-02-02|1256.28
#2018-02-05|1222.53
#2018-02-06|1232.91
#2018-02-07|1220.67
#2018-02-08|1182.76
#2018-02-09|1191.24
#2018-02-12|1216.95
#2018-02-13|1222.44
#2018-02-14|1256.19
#2018-02-15|1259.99
#2018-02-16|1256.54
#2018-02-19|1255.71
#2018-02-20|1245.40
#2018-02-21|1241.01
#2018-02-22|1242.96
#2018-02-23|1258.75
#2018-02-26|1263.04
#2018-02-27|1244.86
#2018-02-28|1222.12
#2018-03-01|1223.31
#2018-03-02|1224.46
#2018-03-05|1235.55
#2018-03-06|1250.40
#2018-03-07|1242.33
#2018-03-08|1236.29
#2018-03-09|1252.15
#2018-03-12|1256.66
#2018-03-13|1253.70
#2018-03-14|1242.57
#2018-03-15|1232.62
#2018-03-16|1238.10
#2018-03-19|1221.00
#2018-03-20|1214.43
#2018-03-21|1234.47
#2018-03-22|1195.69
#2018-03-23|1179.39
#2018-03-26|1199.63
#2018-03-27|1185.86
#2018-03-28|1169.36
#2018-03-29|1193.70
#2018-03-30|1193.70
#2018-04-02|1173.40
#2018-04-03|1186.19
#2018-04-04|1190.26
#2018-04-05|1215.13
#2018-04-06|1191.23
#2018-04-09|1191.32
#2018-04-10|1220.21
#2018-04-11|1216.28
#2018-04-12|1225.16
#2018-04-13|1228.19
#2018-04-16|1241.86
#2018-04-17|1255.24
#2018-04-18|1269.97
#2018-04-19|1259.89
#2018-04-20|1250.52
#2018-04-23|1238.25
#2018-04-24|1215.19
#2018-04-25|1216.16
#2018-04-26|1221.76
#2018-04-27|1217.01
#2018-04-30|1198.73
#2018-05-01|1195.31
#2018-05-02|1200.57
#2018-05-03|1200.74
#2018-05-04|1218.78
#2018-05-07|1220.82
#2018-05-08|1217.69
#2018-05-09|1234.47
#2018-05-10|1246.56
#2018-05-11|1246.22
#2018-05-14|1250.23
#2018-05-15|1242.53
#2018-05-16|1259.82
#2018-05-17|1264.72
#2018-05-18|1262.48
#2018-05-21|1269.01
#2018-05-22|1259.65
#2018-05-23|1253.85
#2018-05-24|1253.41
#2018-05-25|1242.58
#2018-05-28|1238.81
#2018-05-29|1224.18
#2018-05-30|1243.49
#2018-05-31|1230.90
#2018-06-01|1245.90
#2018-06-04|1250.88
#2018-06-05|1261.81
#2018-06-06|1287.60
#2018-06-07|1278.45
#2018-06-08|1280.59
#2018-06-11|1281.65
#2018-06-12|1281.78
#2018-06-13|1271.36
#2018-06-14|1272.58
#2018-06-15|1256.96
#2018-06-18|1255.36
#2018-06-19|1234.03
#2018-06-20|1230.47
#2018-06-21|1219.37
#2018-06-22|1235.76
#2018-06-25|1213.40
#2018-06-26|1220.01
#2018-06-27|1214.55
#2018-06-28|1217.49
#2018-06-29|1226.27
#2018-07-02|1221.57
#2018-07-03|1220.51
#2018-07-04|1221.85
#2018-07-05|1231.75
#2018-07-06|1237.05
#2018-07-09|1249.90
#2018-07-10|1256.53
#2018-07-11|1230.35
#2018-07-12|1232.79
#2018-07-13|1231.50
#2018-07-16|1223.16
#2018-07-17|1238.05
#2018-07-18|1240.95
#2018-07-19|1228.72
#2018-07-20|1226.37
#2018-07-23|1219.37
#2018-07-24|1233.21
#2018-07-25|1240.03
#2018-07-26|1248.38
#2018-07-27|1242.10
#2018-07-30|1237.43
#2018-07-31|1251.58
#2018-08-01|1236.47
#2018-08-02|1225.81
#2018-08-03|1235.46
#2018-08-06|1238.79
#2018-08-07|1236.25
#2018-08-08|1234.15
#2018-08-09|1239.57
#2018-08-10|1225.32
#2018-08-13|1208.11
#2018-08-14|1213.28
#2018-08-15|1180.56
#2018-08-16|1188.12
#2018-08-17|1200.10
#2018-08-20|1207.73
#2018-08-21|1215.40
#2018-08-22|1215.94
#2018-08-23|1201.19
#2018-08-24|1219.59
#2018-08-27|1236.78
#2018-08-28|1231.52
#2018-08-29|1236.26
#2018-08-30|1220.33
#2018-08-31|1217.06
#2018-09-03|1216.51
#2018-09-04|1199.78
#2018-09-05|1204.19
#2018-09-06|1202.38
#2018-09-07|1198.41
#2018-09-10|1195.05
#2018-09-11|1194.74
#2018-09-12|1203.73
#2018-09-13|1204.71
#2018-09-14|1205.06
#2018-09-17|1211.54
#2018-09-18|1213.06
#2018-09-19|1224.50
#2018-09-20|1237.29
#2018-09-21|1234.10
#2018-09-24|1219.98
#2018-09-25|1220.43
#2018-09-26|1205.19
#2018-09-27|1194.82
#2018-09-28|1191.45
#2018-10-01|1198.74
#2018-10-02|1205.75
#2018-10-03|1201.50
#2018-10-04|1195.33
#2018-10-05|1184.72
#2018-10-08|1184.35
#2018-10-09|1150.26
#2018-10-10|1124.65
#2018-10-11|1122.92
#2018-10-12|1124.53
#2018-10-15|1122.62
#2018-10-16|1139.12
#2018-10-17|1130.72
#2018-10-18|1117.40
#2018-10-19|1111.35
#2018-10-22|1099.55
#2018-10-23|1083.69
#2018-10-24|1044.68
#2018-10-25|1051.11
#2018-10-26|1045.57
#2018-10-29|1039.02
#2018-10-30|1055.71
#2018-10-31|1070.66
#2018-11-01|1112.17
#2018-11-02|1114.39
#2018-11-05|1114.04
#2018-11-06|1122.68
#2018-11-07|1140.82
#2018-11-08|1132.33
#2018-11-09|1113.38
#2018-11-12|1095.16
#2018-11-13|1089.80
#2018-11-14|1093.69
#2018-11-15|1108.78
#2018-11-16|1117.79
#2018-11-19|1099.46
#2018-11-20|1076.52
#2018-11-21|1089.87
#2018-11-22|1092.55
#2018-11-23|1076.20
#2018-11-26|1083.57
#2018-11-27|1066.90
#2018-11-28|1084.79
#2018-11-29|1087.68
#2018-11-30|1092.80
#2018-12-03|1114.73
#2018-12-04|1082.70
#2018-12-05|1083.45
#2018-12-06|1069.42
#2018-12-07|1050.60
#2018-12-10|1044.70
#2018-12-11|1038.28
#2018-12-12|1049.87
#2018-12-13|1041.64
#2018-12-14|1028.30
#2018-12-17|1013.01
#2018-12-18|1021.17
#2018-12-19|1001.33
#2018-12-20| 997.45
#2018-12-21| 987.22
#2018-12-24| 972.51
#2018-12-25| 972.51
#2018-12-26|1006.96
#2018-12-27|1023.86
#2018-12-28|1016.34
#2018-12-31|1026.89
#2019-01-01|1026.89
#2019-01-02|1031.28
#2019-01-03|1008.77
#2019-01-04|1045.49
#2019-01-07|1046.05
#2019-01-08|1059.08
#2019-01-09|1066.64
#2019-01-10|1071.07
#2019-01-11|1068.75
#2019-01-14|1062.21
#2019-01-15|1054.61
#2019-01-16|1062.60
#2019-01-17|1079.41
#2019-01-18|1091.20
#2019-01-21|1092.10
#2019-01-22|1074.71
#2019-01-23|1069.35
#2019-01-24|1069.13
#2019-01-25|1096.40
#2019-01-28|1097.04
#2019-01-29|1108.85
#2019-01-30|1124.11
#2019-01-31|1112.95
#2019-02-01|1114.23
#2019-02-04|1115.53
#2019-02-05|1121.91
#2019-02-06|1115.61
#2019-02-07|1099.18
#2019-02-08|1097.88
#2019-02-11|1097.56
#2019-02-12|1113.97
#2019-02-13|1113.77
#2019-02-14|1107.81
#2019-02-15|1122.42
#2019-02-18|1123.31
#2019-02-19|1137.12
#2019-02-20|1157.94
#2019-02-21|1151.40
#2019-02-22|1155.27
#2019-02-25|1161.38
#2019-02-26|1152.70
#2019-02-27|1149.77
#2019-02-28|1135.51
#2019-03-01|1136.12
#2019-03-04|1137.99
#2019-03-05|1133.97
#2019-03-06|1128.61
#2019-03-07|1120.25
#2019-03-08|1121.48
#2019-03-11|1136.36
#2019-03-12|1144.02
#2019-03-13|1148.29
#2019-03-14|1132.33
#2019-03-15|1133.61
#2019-03-18|1136.27
#2019-03-19|1135.16
#2019-03-20|1133.54
#2019-03-21|1148.25
#2019-03-22|1117.11
#2019-03-25|1117.48
#2019-03-26|1125.35
#2019-03-27|1122.71
#2019-03-28|1125.81
#2019-03-29|1131.31
#2019-04-01|1145.02
#2019-04-02|1144.50
#2019-04-03|1154.27
#2019-04-04|1167.17
#2019-04-05|1168.58
#2019-04-08|1171.61
#2019-04-09|1162.81
#2019-04-10|1164.03
#2019-04-11|1160.08
#2019-04-12|1170.66
#2019-04-15|1167.94
#2019-04-16|1169.42
#2019-04-17|1166.51
#2019-04-18|1162.14
#2019-04-19|1162.14
#2019-04-22|1149.33
#2019-04-23|1154.26
#2019-04-24|1147.67
#2019-04-25|1132.29
#2019-04-26|1146.65
#2019-04-29|1141.89
#2019-04-30|1142.74
#2019-05-01|1120.92
#2019-05-02|1108.24
#2019-05-03|1126.71
#2019-05-06|1110.37
#2019-05-07|1089.96
#2019-05-08|1086.36
#2019-05-09|1077.37
#2019-05-10|1082.33
#2019-05-13|1059.83
#2019-05-14|1066.20
#2019-05-15|1063.59
#2019-05-16|1069.28
#2019-05-17|1061.12
#2019-05-20|1051.12
#2019-05-21|1062.79
#2019-05-22|1050.17
#2019-05-23|1033.41
#2019-05-24|1036.36
#2019-05-27|1037.07
#2019-05-28|1031.99
#2019-05-29|1031.38
#2019-05-30|1032.77
#2019-05-31|1029.94
#2019-06-03|1068.94
#2019-06-04|1093.74
#2019-06-05|1095.86
#2019-06-06|1101.87
#2019-06-07|1107.46
#2019-06-10|1108.97
#2019-06-11|1115.60
#2019-06-12|1120.30
#2019-06-13|1129.55
#2019-06-14|1124.62
#2019-06-17|1120.69
#2019-06-18|1132.79
#2019-06-19|1135.13
#2019-06-20|1156.27
#2019-06-21|1155.23
#2019-06-24|1162.60
#2019-06-25|1158.99
#2019-06-26|1157.93
#2019-06-27|1161.64
#2019-06-28|1176.30
#2019-07-01|1179.48
#2019-07-02|1175.91
#2019-07-03|1179.46
#2019-07-04|1180.81
#2019-07-05|1172.73
#2019-07-08|1159.67
#2019-07-09|1149.97
#2019-07-10|1152.73
#2019-07-11|1152.00
#2019-07-12|1164.62
#2019-07-15|1166.68
#2019-07-16|1172.74
#2019-07-17|1172.28
#2019-07-18|1180.03
#2019-07-19|1185.28
#2019-07-22|1185.61
#2019-07-23|1197.02
#2019-07-24|1203.32
#2019-07-25|1189.96
#2019-07-26|1190.28
#2019-07-29|1188.60
#2019-07-30|1200.64
#2019-07-31|1178.55
#2019-08-01|1168.95
#2019-08-02|1149.70
#2019-08-05|1130.02
#2019-08-06|1137.89
#2019-08-07|1148.90
#2019-08-08|1171.43
#2019-08-09|1155.13
#2019-08-12|1137.27
#2019-08-13|1144.19
#2019-08-14|1115.18
#2019-08-15|1114.74
#2019-08-16|1125.50
#2019-08-19|1134.72
#2019-08-20|1129.94
#2019-08-21|1135.71
#2019-08-22|1128.15
#2019-08-23|1113.66
#2019-08-26|1116.10
#2019-08-27|1125.04
#2019-08-28|1133.76
#2019-08-29|1138.15
#2019-08-30|1148.19
#2019-09-02|1147.48
#2019-09-03|1141.14
#2019-09-04|1158.74
#2019-09-05|1156.76
#2019-09-06|1152.02
#2019-09-09|1151.09
#2019-09-10|1163.45
#2019-09-11|1174.11
#2019-09-12|1172.10
#2019-09-13|1180.23
#2019-09-16|1170.39
#2019-09-17|1178.90
#2019-09-18|1172.76
#2019-09-19|1176.34
#2019-09-20|1177.18
#2019-09-23|1178.23
#2019-09-24|1167.23
#2019-09-25|1167.30
#2019-09-26|1158.09
#2019-09-27|1152.78
#2019-09-30|1151.89
#2019-10-01|1130.30
#2019-10-02|1119.01
#2019-10-03|1121.65
#2019-10-04|1130.64
#2019-10-07|1122.37
#2019-10-08|1110.18
#2019-10-09|1113.65
#2019-10-10|1122.94
#2019-10-11|1138.12
#2019-10-14|1130.44
#2019-10-15|1127.63
#2019-10-16|1130.51
#2019-10-17|1138.56
#2019-10-18|1139.36
#2019-10-21|1133.08
#2019-10-22|1131.43
#2019-10-23|1138.84
#2019-10-24|1148.99
#2019-10-25|1162.97
#2019-10-28|1162.43
#2019-10-29|1170.84
#2019-10-30|1166.23
#2019-10-31|1163.08
#2019-11-01|1180.01
#2019-11-04|1191.06
#2019-11-05|1197.71
#2019-11-06|1195.17
#2019-11-07|1200.55
#2019-11-08|1202.00
#2019-11-11|1199.20
#2019-11-12|1201.23
#2019-11-13|1193.11
#2019-11-14|1195.44
#2019-11-15|1196.02
#2019-11-18|1194.29
#2019-11-19|1192.63
#2019-11-20|1180.95
#2019-11-21|1175.65
#2019-11-22|1176.84
#2019-11-25|1181.23
#2019-11-26|1187.77
#2019-11-27|1189.82
#2019-11-28|1192.00
#2019-11-29|1187.83
#2019-12-02|1184.90
#2019-12-03|1178.08
#2019-12-04|1178.37
#2019-12-05|1184.72
#2019-12-06|1192.74
#2019-12-09|1191.44
#2019-12-10|1189.06
#2019-12-11|1199.68
#2019-12-12|1214.04
#2019-12-13|1208.42
#2019-12-16|1208.67
#2019-12-17|1210.79
#2019-12-18|1211.19
#2019-12-19|1214.04
#2019-12-20|1209.32
#2019-12-23|1222.39
#2019-12-24|1231.86
#2019-12-25|1231.86
#2019-12-26|1235.35
#2019-12-27|1231.12
#2019-12-30|1233.92
#2019-12-31|1240.10
#2020-01-01|1240.10
#2020-01-02|1229.25
#2020-01-03|1212.09
#2020-01-06|1207.04
#2020-01-07|1209.82
#2020-01-08|1197.96
#2020-01-09|1193.68
#2020-01-10|1193.61
#2020-01-13|1202.60
#2020-01-14|1207.30
#2020-01-15|1213.84
#2020-01-16|1215.15
#2020-01-17|1217.47
#2020-01-20|1219.91
#2020-01-21|1208.66
#2020-01-22|1200.27
#2020-01-23|1196.18
#2020-01-24|1190.72
#2020-01-27|1165.02
#2020-01-28|1166.56
#2020-01-29|1175.10
#2020-01-30|1167.54
#2020-01-31|1150.04
#2020-02-03|1159.57
#2020-02-04|1170.50
#2020-02-05|1191.55
#2020-02-06|1191.57
#2020-02-07|1170.20
#2020-02-10|1172.44
#2020-02-11|1183.46
#2020-02-12|1188.77
#2020-02-13|1184.40
#2020-02-14|1179.13
#2020-02-17|1179.56
#2020-02-18|1183.53
#2020-02-19|1192.89
#2020-02-20|1195.86
#2020-02-21|1198.22
#2020-02-24|1174.80
#2020-02-25|1127.48
#2020-02-26|1118.11
#2020-02-27|1067.59
#2020-02-28|1042.16
#2020-03-02|1076.91
#2020-03-03|1079.84
#2020-03-04|1107.64
#2020-03-05|1089.17
#2020-03-06|1063.37
#2020-03-09| 956.12
#2020-03-10| 984.41
#2020-03-11| 926.61
#2020-03-12| 832.40
#2020-03-13| 860.01
#2020-03-16| 801.07
#2020-03-17| 864.60
#2020-03-18| 785.65
#2020-03-19| 809.49
#2020-03-20| 776.43
#2020-03-23| 756.63
#2020-03-24| 853.07
#2020-03-25| 871.35
#2020-03-26| 903.33
#2020-03-27| 858.18
#2020-03-30| 873.70
#2020-03-31| 864.39
#2020-04-01| 842.71
#2020-04-02| 865.38
#2020-04-03| 851.02
#2020-04-06| 906.04
#2020-04-07| 920.75
#2020-04-08| 955.18
#2020-04-09|1014.18
#2020-04-10|1014.18
#2020-04-13|1014.38
#2020-04-14|1024.27
#2020-04-15| 981.71
#2020-04-16| 982.13
#2020-04-17|1006.68
#2020-04-20| 998.16
#2020-04-21| 978.27
#2020-04-22|1014.19
#2020-04-23|1033.66
#2020-04-24|1051.38
#2020-04-27|1075.21
#2020-04-28|1091.57
#2020-04-29|1119.38
#2020-04-30|1080.68
#2020-05-01|1071.55
#2020-05-04|1079.75
#2020-05-05|1091.33
#2020-05-06|1070.78
#2020-05-07|1092.99
#2020-05-08|1118.73
#2020-05-11|1094.49
#2020-05-12|1079.00
#2020-05-13|1057.41
#2020-05-14|1073.36
#2020-05-15|1095.62
#2020-05-18|1135.34
#2020-05-19|1134.38
#2020-05-20|1142.23
#2020-05-21|1125.17
#2020-05-22|1124.43
#2020-05-25|1125.61
#2020-05-26|1134.64
#2020-05-27|1143.41
#2020-05-28|1144.71
#2020-05-29|1143.09
#2020-06-01|1158.11
#2020-06-02|1165.61
#2020-06-03|1173.01
#2020-06-04|1181.25
#2020-06-05|1200.23
#2020-06-08|1215.23
#2020-06-09|1208.32
#2020-06-10|1206.58
#2020-06-11|1116.72
#2020-06-12|1131.24
#2020-06-15|1146.07
#2020-06-16|1153.56
#2020-06-17|1147.43
#2020-06-18|1139.79
#2020-06-19|1144.90
#2020-06-22|1159.58
#2020-06-23|1166.52
#2020-06-24|1133.55
#2020-06-25|1147.18
#2020-06-26|1135.31
#2020-06-29|1156.94
#2020-06-30|1180.08
#2020-07-01|1176.90
#2020-07-02|1181.96
#2020-07-03|1182.71
#2020-07-06|1201.90
#2020-07-07|1208.70
#2020-07-08|1208.15
#2020-07-09|1197.14
#2020-07-10|1211.51
#2020-07-13|1203.96
#2020-07-14|1235.09
#2020-07-15|1254.90
#2020-07-16|1251.05
#2020-07-17|1264.16
#2020-07-20|1264.73
#2020-07-21|1277.32
#2020-07-22|1292.52
#2020-07-23|1283.43
#2020-07-24|1289.75
#2020-07-27|1321.57
#2020-07-28|1295.43
#2020-07-29|1300.76
#2020-07-30|1269.47
#2020-07-31|1279.85
#2020-08-03|1275.11
#2020-08-04|1300.57
#2020-08-05|1324.75
#2020-08-06|1317.87
#2020-08-07|1310.36
#2020-08-10|1323.93
#2020-08-11|1292.46
#2020-08-12|1299.29
#2020-08-13|1308.99
#2020-08-14|1307.51
#2020-08-17|1337.00
#2020-08-18|1332.42
#2020-08-19|1319.01
#2020-08-20|1319.50
#2020-08-21|1301.64
#2020-08-24|1318.82
#2020-08-25|1309.88
#2020-08-26|1328.76
#2020-08-27|1317.12
#2020-08-28|1342.01
#2020-08-31|1331.93
#2020-09-01|1352.82
#2020-09-02|1374.07
#2020-09-03|1341.70
#2020-09-04|1341.05
#2020-09-07|1342.28
#2020-09-08|1321.05
#2020-09-09|1359.51
#2020-09-10|1342.14
#2020-09-11|1351.27
#2020-09-14|1379.30
#2020-09-15|1384.19
#2020-09-16|1385.29
#2020-09-17|1387.50
#2020-09-18|1370.79
#2020-09-21|1317.41
#2020-09-22|1319.97
#2020-09-23|1267.12
#2020-09-24|1283.54
#2020-09-25|1286.80
#2020-09-28|1305.24
#2020-09-29|1302.61
#2020-09-30|1309.09
#2020-10-01|1306.26
#2020-10-02|1312.15
#2020-10-05|1341.06
#2020-10-06|1309.89
#2020-10-07|1331.54
#2020-10-08|1344.19
#2020-10-09|1368.82
#2020-10-12|1370.42
#2020-10-13|1356.72
#2020-10-14|1368.12
#2020-10-15|1363.12
#2020-10-16|1362.07
#2020-10-19|1345.62
#2020-10-20|1352.15
#2020-10-21|1358.04
#2020-10-22|1356.67
#2020-10-23|1356.62
#2020-10-26|1326.98
#2020-10-27|1323.71
#2020-10-28|1268.38
#2020-10-29|1291.86
#2020-10-30|1298.42
#2020-11-02|1336.26
#2020-11-03|1358.94
#2020-11-04|1327.27
#2020-11-05|1396.09
#2020-11-06|1399.70
#2020-11-09|1405.97
#2020-11-10|1399.07
#2020-11-11|1377.93
#2020-11-12|1359.82
#2020-11-13|1382.62
#2020-11-16|1410.46
#2020-11-17|1402.80
#2020-11-18|1380.55
#2020-11-19|1378.38
#2020-11-20|1383.25
#2020-11-23|1385.98
#2020-11-24|1411.88
#2020-11-25|1406.15
#2020-11-26|1411.62
#2020-11-27|1415.38
#2020-11-30|1405.60
#2020-12-01|1430.49
#2020-12-02|1425.77
#2020-12-03|1421.51
#2020-12-04|1449.72
#2020-12-07|1451.90
#2020-12-08|1461.20
#2020-12-09|1452.43
#2020-12-10|1449.33
#2020-12-11|1439.19
#2020-12-14|1415.38
#2020-12-15|1447.00
#2020-12-16|1450.48
#2020-12-17|1473.52
#2020-12-18|1460.97
#2020-12-21|1457.80
#2020-12-22|1436.68
#2020-12-23|1451.44
#2020-12-24|1456.67
#2020-12-25|1456.67
#2020-12-28|1450.70
#2020-12-29|1444.86
#2020-12-30|1473.10
#2020-12-31|1466.08
#2021-01-01|1466.08
#2021-01-04|1494.24
#2021-01-05|1520.35
#2021-01-06|1573.63
#2021-01-07|1582.29
#2021-01-08|1555.68
#2021-01-11|1539.41
#2021-01-12|1563.45
#2021-01-13|1541.48
#2021-01-14|1546.91
#2021-01-15|1511.73
#2021-01-18|1513.92
#2021-01-19|1526.28
#2021-01-20|1537.31
#2021-01-21|1517.78
#2021-01-22|1510.00
#2021-01-25|1496.20
#2021-01-26|1472.67
#2021-01-27|1425.84
#2021-01-28|1455.50
#2021-01-29|1428.44
#2021-02-01|1469.36
#2021-02-02|1463.90
#2021-02-03|1475.66
#2021-02-04|1463.85
#2021-02-05|1490.60
#2021-02-08|1518.55
#2021-02-09|1512.37
#2021-02-10|1512.34
#2021-02-11|1508.60
#2021-02-12|1519.71
#2021-02-15|1522.01
#2021-02-16|1521.49
#2021-02-17|1506.41
#2021-02-18|1488.54
#2021-02-19|1523.38
#2021-02-22|1552.28
#2021-02-23|1542.06
#2021-02-24|1567.54
#2021-02-25|1524.23
#2021-02-26|1483.75
#2021-03-01|1511.10
#2021-03-02|1528.16
#2021-03-03|1515.51
#2021-03-04|1480.55
#2021-03-05|1518.83
#2021-03-08|1528.19
#2021-03-09|1537.53
#2021-03-10|1562.00
#2021-03-11|1588.25
#2021-03-12|1596.48
#2021-03-15|1602.88
#2021-03-16|1581.09
#2021-03-17|1603.84
#2021-03-18|1588.79
#2021-03-19|1581.42
#2021-03-22|1570.40
#2021-03-23|1518.43
#2021-03-24|1519.32
#2021-03-25|1531.73
#2021-03-26|1572.63
#2021-03-29|1561.48
#2021-03-30|1557.84
#2021-03-31|1565.69
#2021-04-01|1594.38
#2021-04-02|1594.38
#2021-04-05|1610.82
#2021-04-06|1618.30
#2021-04-07|1594.55
#2021-04-08|1602.66
#2021-04-09|1608.91
#2021-04-12|1602.74
#2021-04-13|1600.99
#2021-04-14|1621.26
#2021-04-15|1648.95
#2021-04-16|1662.17
#2021-04-19|1649.52
#2021-04-20|1631.23
#2021-04-21|1661.24
#2021-04-22|1630.31
#2021-04-23|1654.91
#2021-04-26|1677.68
#2021-04-27|1665.36
#2021-04-28|1676.97
#2021-04-29|1670.85
#2021-04-30|1649.46
#2021-05-03|1692.67
#2021-05-04|1706.57
#2021-05-05|1734.73
#2021-05-06|1756.03
#2021-05-07|1780.67
#2021-05-10|1768.57
#2021-05-11|1781.52
#2021-05-12|1729.70
#2021-05-13|1743.18
#2021-05-14|1770.19
#2021-05-17|1806.38
#2021-05-18|1789.86
#2021-05-19|1752.34
#2021-05-20|1756.08
#2021-05-21|1757.17
#2021-05-24|1767.01
#2021-05-25|1753.35
#2021-05-26|1764.83
#2021-05-27|1778.84
#2021-05-28|1783.16
#2021-05-31|1779.14
#2021-06-01|1815.16
#2021-06-02|1797.57
#2021-06-03|1778.05
#2021-06-04|1791.93
#2021-06-07|1778.69
#2021-06-08|1782.35
#2021-06-09|1775.32
#2021-06-10|1776.51
#2021-06-11|1778.07
#2021-06-14|1753.41
#2021-06-15|1739.52
#2021-06-16|1720.91
#2021-06-17|1656.73
#2021-06-18|1624.34
#2021-06-21|1657.70
#2021-06-22|1661.16
#2021-06-23|1662.21
#2021-06-24|1667.53
#2021-06-25|1663.76
#2021-06-28|1648.13
#2021-06-29|1646.79
#2021-06-30|1660.60
#2021-07-01|1666.70
#2021-07-02|1671.06
#2021-07-05|1673.53
#2021-07-06|1644.92
#2021-07-07|1658.15
#2021-07-08|1630.68
#2021-07-09|1671.15
#2021-07-12|1673.31
#2021-07-13|1659.59
#2021-07-14|1654.73
#2021-07-15|1654.77
#2021-07-16|1610.81
#2021-07-19|1569.94
#2021-07-20|1595.54
#2021-07-21|1624.28
#2021-07-22|1620.37
#2021-07-23|1625.36
#2021-07-26|1651.34
#2021-07-27|1648.15
#2021-07-28|1658.93
#2021-07-29|1696.28
#2021-07-30|1693.86
#2021-08-02|1676.80
#2021-08-03|1688.39
#2021-08-04|1660.18
#2021-08-05|1657.03
#2021-08-06|1667.19
#2021-08-09|1655.36
#2021-08-10|1682.87
#2021-08-11|1704.70
#2021-08-12|1695.25
#2021-08-13|1703.39
#2021-08-16|1684.34
#2021-08-17|1653.70
#2021-08-18|1632.02
#2021-08-19|1595.02
#2021-08-20|1600.59
#2021-08-23|1640.34
#2021-08-24|1658.30
#2021-08-25|1656.03
#2021-08-26|1644.60
#2021-08-27|1685.47
#2021-08-30|1678.14
#2021-08-31|1674.37
#2021-09-01|1668.02
#2021-09-02|1679.59
#2021-09-03|1684.55
#2021-09-06|1683.48
#2021-09-07|1669.50
#2021-09-08|1648.03
#2021-09-09|1650.67
#2021-09-10|1647.80
#2021-09-13|1648.40
#2021-09-14|1632.52
#2021-09-15|1658.79
#2021-09-16|1623.44
#2021-09-17|1591.94
#2021-09-20|1555.75
#2021-09-21|1548.87
#2021-09-22|1570.01
#2021-09-23|1586.26
#2021-09-24|1582.80
#2021-09-27|1607.13
#2021-09-28|1591.67
#2021-09-29|1578.84
#2021-09-30|1568.48
#2021-10-01|1584.65
#2021-10-04|1585.60
#2021-10-05|1596.76
#2021-10-06|1588.58
#2021-10-07|1618.02
#2021-10-08|1617.00
#2021-10-11|1623.53
#2021-10-12|1638.15
#2021-10-13|1657.66
#2021-10-14|1695.07
#2021-10-15|1702.26
#2021-10-18|1701.63
#2021-10-19|1705.68
#2021-10-20|1716.47
#2021-10-21|1706.07
#2021-10-22|1705.80
#2021-10-25|1732.79
#2021-10-26|1727.08
#2021-10-27|1690.77
#2021-10-28|1704.23
#2021-10-29|1690.33
#2021-11-01|1703.35
#2021-11-02|1698.62
#2021-11-03|1717.65
#2021-11-04|1710.70
#2021-11-05|1738.77
#2021-11-08|1762.23
#2021-11-09|1764.31
#2021-11-10|1756.21
#2021-11-11|1788.29
#2021-11-12|1798.68
#2021-11-15|1789.64
#2021-11-16|1773.50
#2021-11-17|1765.12
#2021-11-18|1754.30
#2021-11-19|1743.95
#2021-11-22|1748.96
#2021-11-23|1744.13
#2021-11-24|1737.31
#2021-11-25|1737.39
#2021-11-26|1693.61
#2021-11-29|1701.10
#2021-11-30|1654.73
#2021-12-01|1625.69
#2021-12-02|1643.00
#2021-12-03|1640.13
#2021-12-06|1667.19
#2021-12-07|1701.24
#2021-12-08|1708.99
#2021-12-09|1688.35
#2021-12-10|1691.20
#2021-12-13|1676.87
#2021-12-14|1669.44
#2021-12-15|1661.36
#2021-12-16|1691.18
#2021-12-17|1682.48
#2021-12-20|1650.79
#2021-12-21|1683.29
#2021-12-22|1701.67
#2021-12-23|1719.12
#2021-12-24|1721.65
#2021-12-27|1741.28
#2021-12-28|1744.53
#2021-12-29|1748.87
#2021-12-30|1746.43
#2021-12-31|1758.24
#2022-01-03|1745.73
#2022-01-04|1764.59
#2022-01-05|1749.61
#2022-01-06|1719.89
#2022-01-07|1726.96
#2022-01-10|1721.15
#2022-01-11|1746.98
#2022-01-12|1777.86
#2022-01-13|1764.94
#2022-01-14|1755.85
#2022-01-17|1758.98
#2022-01-18|1735.54
#2022-01-19|1752.07
#2022-01-20|1720.42
#2022-01-21|1666.10
#2022-01-24|1659.13
#2022-01-25|1654.90
#2022-01-26|1632.25
#2022-01-27|1617.36
#2022-01-28|1615.02
#2022-01-31|1646.82
#2022-02-01|1683.80
#2022-02-02|1689.92
#2022-02-03|1666.51
#2022-02-04|1654.11
#2022-02-07|1661.59
#2022-02-08|1694.09
#2022-02-09|1727.69
#2022-02-10|1713.27
#2022-02-11|1719.43
#2022-02-14|1707.51
#2022-02-15|1732.19
#2022-02-16|1754.85
#2022-02-17|1742.19
#2022-02-18|1728.33
#2022-02-21|1728.23
#2022-02-22|1710.75
#2022-02-23|1699.75
#2022-02-24|1698.06
#2022-02-25|1761.01
#2022-02-28|1762.64
#2022-03-01|1759.69
#2022-03-02|1789.18
#2022-03-03|1805.29
#2022-03-04|1820.01
#2022-03-07|1791.96
#2022-03-08|1783.19
#2022-03-09|1809.28
#2022-03-10|1840.85
#2022-03-11|1824.11
#2022-03-14|1784.34
#2022-03-15|1789.79
#2022-03-16|1808.12
#2022-03-17|1858.61
#2022-03-18|1863.89
#2022-03-21|1905.62
#2022-03-22|1901.19
#2022-03-23|1914.73
#2022-03-24|1942.85
#2022-03-25|1952.85
#2022-03-28|1925.96
#2022-03-29|1930.06
#2022-03-30|1943.54
#2022-03-31|1926.72
#2022-04-01|1953.84
#2022-04-04|1950.26
#2022-04-05|1916.89
#2022-04-06|1899.23
#2022-04-07|1914.21
#2022-04-08|1927.87
#2022-04-11|1921.48
#2022-04-12|1933.57
#2022-04-13|1970.65
#2022-04-14|1968.99
#2022-04-15|1968.99
#2022-04-18|1979.64
#2022-04-19|1986.76
#2022-04-20|1993.16
#2022-04-21|1930.10
#2022-04-22|1858.89
#2022-04-25|1825.05
#2022-04-26|1785.36
#2022-04-27|1805.12
#2022-04-28|1833.09
#2022-04-29|1802.20
#2022-05-02|1789.07
#2022-05-03|1821.49
#2022-05-04|1874.42
#2022-05-05|1811.66
#2022-05-06|1789.21
#2022-05-09|1705.80
#2022-05-10|1693.52
#2022-05-11|1695.89
#2022-05-12|1666.96
#2022-05-13|1700.85
#2022-05-16|1706.54
#2022-05-17|1760.05
#2022-05-18|1707.17
#2022-05-19|1733.15
#2022-05-20|1721.09
#2022-05-23|1743.89
#2022-05-24|1738.04
#2022-05-25|1747.53
#2022-05-26|1772.01
#2022-05-27|1806.60
#2022-05-30|1812.22
#2022-05-31|1783.55
#2022-06-01|1770.23
#2022-06-02|1825.84
#2022-06-03|1799.22
#2022-06-06|1810.06
#2022-06-07|1822.47
#2022-06-08|1786.76
#2022-06-09|1742.00
#2022-06-10|1714.13
#2022-06-13|1628.39
#2022-06-14|1616.16
#2022-06-15|1615.57
#2022-06-16|1565.93
#2022-06-17|1555.06
#2022-06-20|1561.62
#2022-06-21|1579.76
#2022-06-22|1547.30
#2022-06-23|1501.33
#2022-06-24|1557.91
#2022-06-27|1565.40
#2022-06-28|1543.98
#2022-06-29|1524.86
#2022-06-30|1495.30
#2022-07-01|1499.11
#2022-07-04|1510.01
#2022-07-05|1462.24
#2022-07-06|1461.32
#2022-07-07|1496.11
#2022-07-08|1479.54
#2022-07-11|1461.27
#2022-07-12|1450.59
#2022-07-13|1450.96
#2022-07-14|1409.94
#2022-07-15|1429.76
#2022-07-18|1445.35
#2022-07-19|1485.15
#2022-07-20|1482.43
#2022-07-21|1494.67
#2022-07-22|1477.33
#2022-07-25|1481.05
#2022-07-26|1478.65
#2022-07-27|1508.32
#2022-07-28|1532.32
#2022-07-29|1565.53
#2022-08-01|1555.52
#2022-08-02|1533.05
#2022-08-03|1526.46
#2022-08-04|1544.25
#2022-08-05|1558.39
#2022-08-08|1578.37
#2022-08-09|1576.06
#2022-08-10|1617.25
#2022-08-11|1620.61
#2022-08-12|1650.77
#2022-08-15|1634.81
#2022-08-16|1649.49
#2022-08-17|1617.99
#2022-08-18|1630.48
#2022-08-19|1595.11
#2022-08-22|1579.09
#2022-08-23|1611.55
#2022-08-24|1624.52
#2022-08-25|1662.80
#2022-08-26|1615.12
#2022-08-29|1596.86
#2022-08-30|1550.82
#2022-08-31|1530.76
#2022-09-01|1494.22
#2022-09-02|1508.01
#2022-09-05|1506.20
#2022-09-06|1500.92
#2022-09-07|1530.49
#2022-09-08|1555.04
#2022-09-09|1594.37
#2022-09-12|1600.32
#2022-09-13|1542.14
#2022-09-14|1524.17
#2022-09-15|1491.72
#2022-09-16|1471.24
#2022-09-19|1505.17
#2022-09-20|1474.82
#2022-09-21|1450.26
#2022-09-22|1432.51
#2022-09-23|1382.81
#2022-09-26|1357.23
#2022-09-27|1366.49
#2022-09-28|1413.41
#2022-09-29|1394.05
#2022-09-30|1397.62
#2022-10-03|1449.62
#2022-10-04|1496.86
#2022-10-05|1474.01
#2022-10-06|1470.53
#2022-10-07|1426.57
#2022-10-10|1434.23
#2022-10-11|1417.73
#2022-10-12|1413.08
#2022-10-13|1439.41
#2022-10-14|1384.75
#2022-10-17|1421.31
#2022-10-18|1443.90
#2022-10-19|1423.18
#2022-10-20|1429.13
#2022-10-21|1482.30
#2022-10-24|1473.25
#2022-10-25|1504.69
#2022-10-26|1519.06
#2022-10-27|1513.87
#2022-10-28|1510.10
#2022-10-31|1498.77
#2022-11-01|1512.72
#2022-11-02|1455.32
#2022-11-03|1439.53
#2022-11-04|1516.39
#2022-11-07|1523.21
#2022-11-08|1566.67
#2022-11-09|1522.93
#2022-11-10|1616.52
#2022-11-11|1638.99
#2022-11-14|1637.08
#2022-11-15|1629.03
#2022-11-16|1604.65
#2022-11-17|1586.69
#2022-11-18|1591.71
#2022-11-21|1593.96
#2022-11-22|1644.17
#2022-11-23|1647.48
#2022-11-24|1653.02
#2022-11-25|1642.64
#2022-11-28|1600.41
#2022-11-29|1621.46
#2022-11-30|1658.73
#2022-12-01|1671.69
#2022-12-02|1685.82
#2022-12-05|1649.52
#2022-12-06|1632.54
#2022-12-07|1637.00
#2022-12-08|1642.83
#2022-12-09|1624.15
#2022-12-12|1633.95
#2022-12-13|1656.73
#2022-12-14|1639.46
#2022-12-15|1582.80
#2022-12-16|1581.66
#2022-12-19|1556.79
#2022-12-20|1579.97
#2022-12-21|1601.62
#2022-12-22|1580.91
#2022-12-23|1595.11
#2022-12-26|1595.11
#2022-12-27|1600.66
#2022-12-28|1573.35
#2022-12-29|1588.51
#2022-12-30|1578.42
#2023-01-02|1578.42
#2023-01-03|1587.49
#2023-01-04|1624.09
#2023-01-05|1620.86
#2023-01-06|1673.08
#2023-01-09|1681.02
#2023-01-10|1704.42
#2023-01-11|1718.61
#2023-01-12|1737.83
#2023-01-13|1746.32
#2023-01-16|1742.16
#2023-01-17|1720.52
#2023-01-18|1708.14
#2023-01-19|1699.00
#2023-01-20|1733.32
#2023-01-23|1744.15
#2023-01-24|1750.18
#2023-01-25|1764.06
#2023-01-26|1779.23
#2023-01-27|1776.40
#2023-01-30|1756.85
#2023-01-31|1792.09
#2023-02-01|1816.24
#2023-02-02|1803.99
#2023-02-03|1772.15
#2023-02-06|1743.37
#2023-02-07|1754.40
#2023-02-08|1736.44
#2023-02-09|1707.69
#2023-02-10|1710.38
#2023-02-13|1718.61
#2023-02-14|1724.31
#2023-02-15|1720.03
#2023-02-16|1720.80
#2023-02-17|1695.25
#2023-02-20|1696.48
#2023-02-21|1664.90
#2023-02-22|1664.01
#2023-02-23|1659.94
#2023-02-24|1651.38
#2023-02-27|1670.35
#2023-02-28|1681.32
#2023-03-01|1706.33
#2023-03-02|1724.61
#2023-03-03|1747.68
#2023-03-06|1715.75
#2023-03-07|1668.62
#2023-03-08|1675.95
#2023-03-09|1635.99
#2023-03-10|1601.87
#2023-03-13|1603.59
#2023-03-14|1622.20
#2023-03-15|1566.75
#2023-03-16|1578.80
#2023-03-17|1578.98
#2023-03-20|1606.19
#2023-03-21|1616.00
#2023-03-22|1596.79
#2023-03-23|1599.88
#2023-03-24|1606.75
#2023-03-27|1618.05
#2023-03-28|1632.98
#2023-03-29|1648.56
#2023-03-30|1661.93
#2023-03-31|1681.37
#2023-04-03|1698.87
#2023-04-04|1682.42
#2023-04-05|1672.71
#2023-04-06|1668.96
#2023-04-07|1668.96
#2023-04-10|1677.32
#2023-04-11|1698.24
#2023-04-12|1700.82
#2023-04-13|1725.04
#2023-04-14|1713.61
#2023-04-17|1714.90
#2023-04-18|1720.49
#2023-04-19|1704.66
#2023-04-20|1696.95
#2023-04-21|1672.24
#2023-04-24|1682.73
#2023-04-25|1644.26
#2023-04-26|1629.53
#2023-04-27|1654.09
#2023-04-28|1663.61
#2023-05-01|1662.30
#2023-05-02|1661.44
#2023-05-03|1651.62
#2023-05-04|1638.70
#2023-05-05|1665.81
#2023-05-08|1665.86
#2023-05-09|1654.29
#2023-05-10|1644.61
#2023-05-11|1608.98
#2023-05-12|1610.92
#2023-05-15|1630.73
#2023-05-16|1599.77
#2023-05-17|1607.41
#2023-05-18|1605.94
#2023-05-19|1604.85
#2023-05-22|1603.71
#2023-05-23|1584.30
#2023-05-24|1550.65
#2023-05-25|1535.00
#2023-05-26|1542.30
#2023-05-29|1544.52
#2023-05-30|1526.75
#2023-05-31|1513.24
#2023-06-01|1539.38
#2023-06-02|1589.44
#2023-06-05|1582.97
#2023-06-06|1602.52
#2023-06-07|1617.55
#2023-06-08|1613.83
#2023-06-09|1600.25
#2023-06-12|1603.74
#2023-06-13|1634.13
#2023-06-14|1625.40
#2023-06-15|1637.27
#2023-06-16|1638.58
#2023-06-19|1636.70
#2023-06-20|1607.82
#2023-06-21|1613.60
#2023-06-22|1604.21
#2023-06-23|1591.10
#2023-06-26|1608.92
#2023-06-27|1623.27
#2023-06-28|1611.68
#2023-06-29|1630.56
#2023-06-30|1651.14
#2023-07-03|1660.19
#2023-07-04|1665.43
#2023-07-05|1630.56
#2023-07-06|1607.61
#2023-07-07|1632.51
#2023-07-10|1644.26
#2023-07-11|1657.61
#2023-07-12|1694.06
#2023-07-13|1703.92
#2023-07-14|1687.55
#2023-07-17|1686.16
#2023-07-18|1705.78
#2023-07-19|1704.82
#2023-07-20|1692.37
#2023-07-21|1687.76
#2023-07-24|1693.94
#2023-07-25|1721.54
#2023-07-26|1714.97
#2023-07-27|1697.51
#2023-07-28|1710.86
#2023-07-31|1734.66
#2023-08-01|1711.62
#2023-08-02|1677.47
#2023-08-03|1662.22
#2023-08-04|1664.28
#2023-08-07|1669.26
#2023-08-08|1651.21
#2023-08-09|1652.84
#2023-08-10|1646.52
#2023-08-11|1648.81
#2023-08-14|1644.70
#2023-08-15|1603.25
#2023-08-16|1591.52
#2023-08-17|1593.96
#2023-08-18|1591.46
#2023-08-21|1596.93
#2023-08-22|1598.33
#2023-08-23|1608.02
#2023-08-24|1597.36
#2023-08-25|1597.31
#2023-08-28|1618.56
#2023-08-29|1647.55
#2023-08-30|1652.99
#2023-08-31|1649.69
#2023-09-01|1662.47
#2023-09-04|1661.82
#2023-09-05|1630.76
#2023-09-06|1620.63
#2023-09-07|1604.94
#2023-09-08|1601.92
#2023-09-11|1611.26
#2023-09-12|1609.11
#2023-09-13|1602.41
#2023-09-14|1630.58
#2023-09-15|1626.47
#2023-09-18|1620.15
#2023-09-19|1613.09
#2023-09-20|1601.93
#2023-09-21|1566.93
#2023-09-22|1565.93
#2023-09-25|1572.04
#2023-09-26|1545.30
#2023-09-27|1540.87
#2023-09-28|1557.33
#2023-09-29|1555.56
#2023-10-02|1524.68
#2023-10-03|1515.23
#2023-10-04|1518.86
#2023-10-05|1510.97
#2023-10-06|1527.81
#2023-10-09|1534.75
#2023-10-10|1557.47
#2023-10-11|1561.31
#2023-10-12|1538.93
#2023-10-13|1543.12
#2023-10-16|1555.44
#2023-10-17|1575.87
#2023-10-18|1542.30
#2023-10-19|1527.16
#2023-10-20|1511.89
#2023-10-23|1493.11
#2023-10-24|1504.43
#2023-10-25|1485.26
#2023-10-26|1493.74
#2023-10-27|1498.60
#2023-10-30|1500.40
#2023-10-31|1496.45
#2023-11-01|1500.15
#2023-11-02|1526.58
#2023-11-03|1554.68
#2023-11-06|1542.57
#2023-11-07|1509.56
#2023-11-08|1502.22
#2023-11-09|1502.16
#2023-11-10|1513.78
#2023-11-13|1512.99
#2023-11-14|1560.21
#2023-11-15|1568.11
#2023-11-16|1569.98
#2023-11-17|1570.28
#2023-11-20|1575.01
#2023-11-21|1582.30
#2023-11-22|1580.82
#2023-11-23|1581.12
#2023-11-24|1588.88
#2023-11-27|1588.06
#2023-11-28|1599.65
#2023-11-29|1602.63
#2023-11-30|1614.39
#2023-12-01|1638.77
#2023-12-04|1620.05
#2023-12-05|1595.02
#2023-12-06|1591.29
#2023-12-07|1596.36
#2023-12-08|1599.75
#2023-12-11|1604.62
#2023-12-12|1603.83
#2023-12-13|1636.77
#2023-12-14|1671.96
#2023-12-15|1666.68
#2023-12-18|1673.23
#2023-12-19|1700.45
#2023-12-20|1673.98
#2023-12-21|1693.40
#2023-12-22|1705.67
#2023-12-25|1705.67
#2023-12-26|1713.83
#2023-12-27|1719.26
#2023-12-28|1706.20
#2023-12-29|1697.53
#2024-01-01|1697.53
#2024-01-02|1689.01
#2024-01-03|1665.50
#2024-01-04|1658.75
#2024-01-05|1661.84
#2024-01-08|1666.32
#2024-01-09|1643.22
#2024-01-10|1641.19
#2024-01-11|1634.91
#2024-01-12|1643.84
#2024-01-15|1641.59
#2024-01-16|1616.45
#2024-01-17|1596.08
#2024-01-18|1603.58
#2024-01-19|1609.40
#2024-01-22|1614.89
#2024-01-23|1626.74
#2024-01-24|1611.05
#2024-01-25|1623.18
#2024-01-26|1623.01
#2024-01-29|1631.63
#2024-01-30|1638.44
#2024-01-31|1621.16
#2024-02-01|1642.88
#2024-02-02|1626.19
#2024-02-05|1584.97
#2024-02-06|1607.15
#2024-02-07|1612.38
#2024-02-08|1605.95
#2024-02-09|1608.59
#2024-02-12|1621.29
#2024-02-13|1584.53
#2024-02-14|1594.24
#2024-02-15|1635.86
#2024-02-16|1643.65
#2024-02-19|1643.36
#2024-02-20|1634.86
#2024-02-21|1637.36
#2024-02-22|1647.97
#2024-02-23|1660.14
#2024-02-26|1647.87
#2024-02-27|1652.41
#2024-02-28|1651.74
#2024-02-29|1664.33
#2024-03-01|1677.61
#2024-03-04|1695.29
#2024-03-05|1686.93
#2024-03-06|1703.36
#2024-03-07|1726.14
#2024-03-08|1720.69
#2024-03-11|1736.25
#2024-03-12|1730.70
#2024-03-13|1757.25
#2024-03-14|1741.65
#2024-03-15|1751.30
#2024-03-18|1748.94
#2024-03-19|1742.94
#2024-03-20|1769.99
#2024-03-21|1775.90
#2024-03-22|1762.96
#2024-03-25|1763.18
#2024-03-26|1759.24
#2024-03-27|1793.38
#2024-03-28|1806.82
#2024-03-29|1806.82
#2024-04-01|1813.27
#2024-04-02|1812.07
#2024-04-03|1835.03
#2024-04-04|1816.97
#2024-04-05|1836.87
#2024-04-08|1832.35
#2024-04-09|1845.39
#2024-04-10|1820.37
#2024-04-11|1816.94
#2024-04-12|1788.76
#2024-04-15|1778.22
#2024-04-16|1764.88
#2024-04-17|1768.37
#2024-04-18|1773.04
#2024-04-19|1776.00
#2024-04-22|1763.04
#2024-04-23|1757.56
#2024-04-24|1757.04
#2024-04-25|1774.34
#2024-04-26|1788.61
#2024-04-29|1805.98
#2024-04-30|1763.83
#2024-05-01|1765.56
#2024-05-02|1756.95
#2024-05-03|1772.02
#2024-05-06|1790.36
#2024-05-07|1807.90
#2024-05-08|1800.16
#2024-05-09|1828.39
#2024-05-10|1829.27
#2024-05-13|1825.68
#2024-05-14|1838.34
#2024-05-15|1842.18
#2024-05-16|1837.02
#2024-05-17|1864.63
#2024-05-20|1870.65
#2024-05-21|1872.79
#2024-05-22|1839.99
#2024-05-23|1821.99
#2024-05-24|1837.20
#2024-05-27|1844.01
#2024-05-28|1845.00
#2024-05-29|1813.02
#2024-05-30|1826.57
#2024-05-31|1841.37
#2024-06-03|1829.44
#2024-06-04|1787.98
#2024-06-05|1804.58
#2024-06-06|1819.31
#2024-06-07|1787.73
#2024-06-10|1791.45
#2024-06-11|1781.65
#2024-06-12|1788.32
#2024-06-13|1775.37
#2024-06-14|1760.55
#2024-06-17|1766.10
#2024-06-18|1773.98
#2024-06-19|1774.56
#2024-06-20|1787.31
#2024-06-21|1782.33
#2024-06-24|1793.98
#2024-06-25|1770.08
#2024-06-26|1774.23
#2024-06-27|1771.92
#2024-06-28|1768.00
#2024-07-01|1746.31
#2024-07-02|1752.23
#2024-07-03|1782.47
#2024-07-04|1784.08
#2024-07-05|1786.34
#2024-07-08|1788.17
#2024-07-09|1773.85
#2024-07-10|1801.65
#2024-07-11|1829.51
#2024-07-12|1846.94
#2024-07-15|1844.41
#2024-07-16|1880.02
#2024-07-17|1869.55
#2024-07-18|1842.00
#2024-07-19|1826.92
#2024-07-22|1830.33
#2024-07-23|1831.81
#2024-07-24|1812.23
#2024-07-25|1810.43
#2024-07-26|1834.07
#2024-07-29|1835.70
#2024-07-30|1830.83
#2024-07-31|1857.80
#2024-08-01|1836.48
#2024-08-02|1793.75
#2024-08-05|1761.77
#2024-08-06|1762.63
#2024-08-07|1730.86
#2024-08-08|1761.34
#2024-08-09|1764.70
#2024-08-12|1774.91
#2024-08-13|1792.02
#2024-08-14|1787.74
#2024-08-15|1814.36
#2024-08-16|1824.26
#2024-08-19|1839.59
#2024-08-20|1835.28
#2024-08-21|1857.90
#2024-08-22|1841.69
#2024-08-23|1872.21
#2024-08-26|1881.81
#2024-08-27|1880.59
#2024-08-28|1860.71
#2024-08-29|1872.09
#2024-08-30|1883.93
#2024-09-02|1883.34
#2024-09-03|1822.00
#2024-09-04|1813.40
#2024-09-05|1803.91
#2024-09-06|1772.64
#2024-09-09|1791.55
#2024-09-10|1795.61
#2024-09-11|1806.01
#2024-09-12|1841.29
#2024-09-13|1865.38
#2024-09-16|1873.26
#2024-09-17|1875.61
#2024-09-18|1865.83
#2024-09-19|1897.18
#2024-09-20|1892.65
#2024-09-23|1905.13
#2024-09-24|1940.46
#2024-09-25|1932.32
#2024-09-26|1968.50
#2024-09-27|1952.13
#2024-09-30|1935.97
#2024-10-01|1939.28
#2024-10-02|1939.44
#2024-10-03|1913.20
#2024-10-04|1921.64
#2024-10-07|1920.08
#2024-10-08|1907.02
#2024-10-09|1919.65
#2024-10-10|1930.69
#2024-10-11|1950.28
#2024-10-14|1954.90
#2024-10-15|1954.77
#2024-10-16|1971.47
#2024-10-17|1977.92
#2024-10-18|2000.89
#2024-10-21|1988.58
#2024-10-22|1993.42
#2024-10-23|1973.38
#2024-10-24|1948.75
#2024-10-25|1935.48
#2024-10-28|1948.83
#2024-10-29|1947.59
#2024-10-30|1935.51
#2024-10-31|1894.75
#2024-11-01|1897.89
#2024-11-04|1901.46
#2024-11-05|1905.73
#2024-11-06|1927.74
#2024-11-07|1943.89
#2024-11-08|1921.99
#2024-11-11|1892.12
#2024-11-12|1862.29
#2024-11-13|1851.76
#2024-11-14|1845.48
#2024-11-15|1835.18
#2024-11-18|1861.58
#2024-11-19|1870.29
#2024-11-20|1877.26
#2024-11-21|1899.38
#2024-11-22|1907.31
#2024-11-25|1904.00
#2024-11-26|1896.91
#2024-11-27|1896.59
#2024-11-28|1898.45
#2024-11-29|1908.18
#2024-12-02|1898.35
#2024-12-03|1908.51
#2024-12-04|1894.64
#2024-12-05|1873.82
#2024-12-06|1860.97
#2024-12-09|1873.73
#2024-12-10|1858.65
#2024-12-11|1864.63
#2024-12-12|1837.65
#2024-12-13|1811.98
#2024-12-16|1789.67
#2024-12-17|1777.11
#2024-12-18|1717.73
#2024-12-19|1700.15
#2024-12-20|1719.11
#2024-12-23|1719.83
#2024-12-24|1730.23
#2024-12-25|1730.23
#2024-12-26|1727.03
#2024-12-27|1716.52
#2024-12-30|1692.31
#2024-12-31|1701.90
#2025-01-01|1701.90
#2025-01-02|1707.00
#2025-01-03|1708.98
#2025-01-06|1713.75
#2025-01-07|1719.98
#2025-01-08|1731.58
#2025-01-09|1738.10
#2025-01-10|1721.42
#2025-01-13|1741.05
#2025-01-14|1765.24
#2025-01-15|1780.01
#2025-01-16|1784.44
#2025-01-17|1799.45
#2025-01-20|1806.98
#2025-01-21|1818.61
#2025-01-22|1808.11
#2025-01-23|1811.98
#2025-01-24|1813.52
#2025-01-27|1799.43
#2025-01-28|1796.84
#2025-01-29|1802.41
#2025-01-30|1836.69
#2025-01-31|1819.31
#2025-02-03|1823.79
#2025-02-04|1840.23
#2025-02-05|1850.83
#2025-02-06|1854.42
#2025-02-07|1837.41
#2025-02-10|1863.11
#2025-02-11|1857.25
#2025-02-12|1859.53
#2025-02-13|1882.25
#2025-02-14|1863.89
#2025-02-17|1863.16
#2025-02-18|1888.67
#2025-02-19|1875.26
#2025-02-20|1879.79
#2025-02-21|1835.47
#2025-02-24|1836.07
#2025-02-25|1841.35
#2025-02-26|1843.02
#2025-02-27|1820.53
#2025-02-28|1838.05
#2025-03-03|1805.21
#2025-03-04|1787.13
#2025-03-05|1840.39
#2025-03-06|1835.49
#2025-03-07|1843.44
#2025-03-10|1795.52
#2025-03-11|1801.43
#2025-03-12|1800.89
#2025-03-13|1814.01
#2025-03-14|1838.21
#2025-03-17|1865.68
#2025-03-18|1866.81
#2025-03-19|1875.40
#2025-03-20|1865.21
#2025-03-21|1846.20
#2025-03-24|1865.22
#2025-03-25|1871.58
#2025-03-26|1865.85
#2025-03-27|1872.90
#2025-03-28|1839.88
#2025-03-31|1846.41
#2025-04-01|1849.76
#2025-04-02|1862.50
#2025-04-03|1790.41
#2025-04-04|1669.84
#2025-04-07|1657.53
#2025-04-08|1619.56
#2025-04-09|1754.26
#2025-04-10|1729.92
#2025-04-11|1798.12
#2025-04-14|1816.26
#2025-04-15|1818.32
#2025-04-16|1820.02
#2025-04-17|1818.55
#2025-04-18|1818.55
#2025-04-21|1803.52
#2025-04-22|1823.93
#2025-04-23|1818.76
#2025-04-24|1852.28
#2025-04-25|1838.96
#2025-04-28|1844.35
#2025-04-29|1844.89
#2025-04-30|1848.04
#2025-05-01|1826.91
#2025-05-02|1848.31
#2025-05-05|1847.41
#2025-05-06|1859.01
#2025-05-07|1850.19
#2025-05-08|1848.12
#2025-05-09|1865.74
#2025-05-12|1855.99
#2025-05-13|1853.37
#2025-05-14|1832.19
#2025-05-15|1849.95
#2025-05-16|1859.27
#2025-05-19|1867.20
#2025-05-20|1884.82
#2025-05-21|1880.02
#2025-05-22|1872.56
#2025-05-23|1890.84
#2025-05-26|1895.22
#2025-05-27|1917.24
#2025-05-28|1903.21
#2025-05-29|1902.39
#2025-05-30|1904.66
#2025-06-02|1946.78
#2025-06-03|1961.33
#2025-06-04|1971.51
#2025-06-05|1969.92
#2025-06-06|1961.89
#2025-06-09|1975.57
#2025-06-10|1975.00
#2025-06-11|1965.82
#2025-06-12|1981.29
#2025-06-13|1982.21
#2025-06-16|1991.03
#2025-06-17|1977.39
#2025-06-18|1967.63
#2025-06-19|1960.85
#2025-06-20|1947.26
#2025-06-23|1968.31
#2025-06-24|1969.57
#2025-06-25|1960.48
#2025-06-26|1995.13
#2025-06-27|1972.12
#2025-06-30|1986.48
#2025-07-01|2012.03
#2025-07-02|2039.30
#2025-07-03|2045.88
#2025-07-04|2045.51
#2025-07-07|2035.84
#2025-07-08|2016.76
#2025-07-09|2027.24
#2025-07-10|2042.24
#2025-07-11|2041.64
#2025-07-14|2039.96
#2025-07-15|2008.00
#2025-07-16|2008.45
#2025-07-17|2017.91
#2025-07-18|2021.19
#2025-07-21|2045.00
#2025-07-22|2081.46
#2025-07-23|2079.43
#2025-07-24|2061.91
#2025-07-25|2077.26
#2025-07-28|2046.16
#2025-07-29|2041.55
#2025-07-30|1999.33
#2025-07-31|1987.80
#2025-08-01|1974.42
#2025-08-04|1993.87
#2025-08-05|2043.00
#2025-08-06|2044.60
#2025-08-07|2058.33
#2025-08-08|2070.60
#2025-08-11|2060.10
#2025-08-12|2085.88
#2025-08-13|2108.35
#2025-08-14|2097.37
#2025-08-15|2103.43
#2025-08-18|2095.92
#2025-08-19|2082.28
#2025-08-20|2097.78
#2025-08-21|2112.77
#2025-08-22|2153.92
#2025-08-25|2149.18
#2025-08-26|2166.29
#2025-08-27|2163.90
#2025-08-28|2167.84
#2025-08-29|2184.53
#2025-09-01|2183.50
#2025-09-02|2187.12
#2025-09-03|2188.26
#2025-09-04|2187.87
#2025-09-05|2210.78
#2025-09-08|2225.45
#2025-09-09|2206.33
#2025-09-10|2225.91
#2025-09-11|2259.18
#2025-09-12|2243.76
#2025-09-15|2250.63
#2025-09-16|2227.74
#2025-09-17|2232.82
#2025-09-18|2231.02
#2025-09-19|2269.76
#2025-09-22|2290.91
#2025-09-23|2289.73
#2025-09-24|2252.63
#2025-09-25|2250.54
#2025-09-26|2279.57
#2025-09-29|2294.89
#2025-09-30|2306.40
#2025-10-01|2304.98
#2025-10-02|2313.04
#2025-10-03|2320.84
#2025-10-06|2336.61
#2025-10-07|2321.14
#2025-10-08|2352.48
#2025-10-09|2299.57
#2025-10-10|2269.55
#2025-10-13|2295.56
#2025-10-14|2335.82
#2025-10-15|2359.03
#2025-10-16|2364.82
#2025-10-17|2293.98
#2025-10-20|2343.63
#2025-10-21|2242.70
#2025-10-22|2239.64
#2025-10-23|2266.36
#2025-10-24|2258.34
#2025-10-27|2220.85
#2025-10-28|2226.83
#2025-10-29|2216.05
#2025-10-30|2213.40
#2025-10-31|2193.14
#2025-11-03|2175.50
#2025-11-04|2126.07
#2025-11-05|2156.53
#2025-11-06|2150.42
#2025-11-07|2185.49
#2025-11-10|2240.00
#2025-11-11|2255.70
#2025-11-12|2300.75
#2025-11-13|2265.65
#2025-11-14|2248.96
#2025-11-17|2213.81
#2025-11-18|2216.02
#2025-11-19|2233.35
#2025-11-20|2159.43
#2025-11-21|2188.97
#2025-11-24|2245.75
#2025-11-25|2267.15
#2025-11-26|2324.68
#2025-11-27|2325.84
#2025-11-28|2363.72
#2025-12-01|2358.24
#2025-12-02|2336.22
#2025-12-03|2348.62
#2025-12-04|2352.74
#2025-12-05|2338.64
#2025-12-08|2295.93
#2025-12-09|2319.73
#2025-12-10|2351.53
#2025-12-11|2428.24
#2025-12-12|2418.93
#2025-12-15|2415.40
#2025-12-16|2408.80
#2025-12-17|2419.94
#2025-12-18|2424.01
#2025-12-19|2461.07
#2025-12-22|2510.00
#2025-12-23|2519.36
#2025-12-24|2514.98
#2025-12-25|2514.98
#2025-12-26|2522.05
#2025-12-29|2470.96
#2025-12-30|2477.43
#2025-12-31|2452.94
#2026-01-01|2452.94
#2026-01-02|2480.81
#2026-01-05|2537.81
#2026-01-06|2605.72
#2026-01-07|2581.30
#2026-01-08|2598.22
#2026-01-09|2636.59
#2026-01-12|2684.17
#2026-01-13|2703.85
#2026-01-14|2727.85
#2026-01-15|2740.36
#2026-01-16|2728.04
#2026-01-19|2757.37
#2026-01-20|2781.27
#2026-01-21|2802.19
#2026-01-22|2844.57
#2026-01-23|2885.94
#2026-01-26|2896.61
#2026-01-27|2911.79
#2026-01-28|2946.10
#2026-01-29|2900.74
#2026-01-30|2717.52
#2026-02-02|2721.35
#2026-02-03|2815.94
#2026-02-04|2832.69
#2026-02-05|2701.85
#2026-02-06|2781.87
#2026-02-09|2871.47
#2026-02-10|2899.85
#2026-02-11|2949.19
#2026-02-12|2835.92
#2026-02-13|2908.37
#2026-02-16|2908.82
#2026-02-17|2855.75
#2026-02-18|2908.20
#2026-02-19|2925.80
#2026-02-20|2953.92
#2026-02-23|2999.79
#2026-02-24|3037.23
#2026-02-25|3040.24
#2026-02-26|3067.11
#2026-02-27|3097.76
#2026-03-02|3098.41
#2026-03-03|2945.76
#2026-03-04|2957.29
#2026-03-05|2870.11
#2026-03-06|2832.95
#2026-03-09|2855.21
#2026-03-10|2875.24
#2026-03-11|2859.13
#2026-03-12|2837.23
#2026-03-13|2747.48
#2026-03-16|2764.20
#2026-03-17|2760.22
#2026-03-18|2660.51
#2026-03-19|2572.90
#2026-03-20|2508.29
#2026-03-23|2559.41
#2026-03-24|2598.83
#2026-03-25|2661.10
#2026-03-26|2602.80
#2026-03-27|2635.02
#2026-03-30|2631.88
#2026-03-31|2734.88
#2026-04-01|2798.49
#2026-04-02|2793.38
#2026-04-03|2793.38
#2026-04-06|2784.14
#2026-04-07|2789.17
#2026-04-08|2872.77