Table Data - Nasdaq North America Basic Materials Total Return Index
| Title | Nasdaq North America Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQNA55T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 348.71 |
| 2001-04-02 | 348.05 |
| 2001-04-03 | 341.12 |
| 2001-04-04 | 349.00 |
| 2001-04-05 | 360.73 |
| 2001-04-06 | 353.60 |
| 2001-04-09 | 360.00 |
| 2001-04-10 | 373.95 |
| 2001-04-11 | 368.82 |
| 2001-04-12 | 370.38 |
| 2001-04-13 | . |
| 2001-04-16 | 371.75 |
| 2001-04-17 | 371.34 |
| 2001-04-18 | 381.96 |
| 2001-04-19 | 378.43 |
| 2001-04-20 | 374.89 |
| 2001-04-23 | 372.08 |
| 2001-04-24 | 373.65 |
| 2001-04-25 | 373.37 |
| 2001-04-26 | 382.27 |
| 2001-04-27 | 382.74 |
| 2001-04-30 | 379.06 |
| 2001-05-01 | 382.11 |
| 2001-05-02 | 384.73 |
| 2001-05-03 | 380.61 |
| 2001-05-04 | 387.92 |
| 2001-05-07 | 383.94 |
| 2001-05-08 | 384.95 |
| 2001-05-09 | 388.50 |
| 2001-05-10 | 393.52 |
| 2001-05-11 | 388.01 |
| 2001-05-14 | 391.90 |
| 2001-05-15 | 394.48 |
| 2001-05-16 | 412.36 |
| 2001-05-17 | 416.62 |
| 2001-05-18 | 414.49 |
| 2001-05-21 | 417.15 |
| 2001-05-22 | 410.26 |
| 2001-05-23 | 403.48 |
| 2001-05-24 | 394.12 |
| 2001-05-25 | 394.73 |
| 2001-05-28 | . |
| 2001-05-29 | 397.79 |
| 2001-05-30 | 390.38 |
| 2001-05-31 | 394.51 |
| 2001-06-01 | 395.83 |
| 2001-06-04 | 399.79 |
| 2001-06-05 | 402.83 |
| 2001-06-06 | 399.55 |
| 2001-06-07 | 400.27 |
| 2001-06-08 | 398.21 |
| 2001-06-11 | 394.12 |
| 2001-06-12 | 391.14 |
| 2001-06-13 | 391.74 |
| 2001-06-14 | 383.18 |
| 2001-06-15 | 380.42 |
| 2001-06-18 | 378.79 |
| 2001-06-19 | 379.17 |
| 2001-06-20 | 381.32 |
| 2001-06-21 | 380.44 |
| 2001-06-22 | 373.76 |
| 2001-06-25 | 367.87 |
| 2001-06-26 | 370.63 |
| 2001-06-27 | 373.30 |
| 2001-06-28 | 375.55 |
| 2001-06-29 | 377.61 |
| 2001-07-02 | 381.22 |
| 2001-07-03 | 378.21 |
| 2001-07-04 | . |
| 2001-07-05 | 378.73 |
| 2001-07-06 | 372.01 |
| 2001-07-09 | 375.37 |
| 2001-07-10 | 372.89 |
| 2001-07-11 | 372.57 |
| 2001-07-12 | 379.25 |
| 2001-07-13 | 380.10 |
| 2001-07-16 | 374.37 |
| 2001-07-17 | 375.25 |
| 2001-07-18 | 381.17 |
| 2001-07-19 | 383.39 |
| 2001-07-20 | 379.79 |
| 2001-07-23 | 373.26 |
| 2001-07-24 | 362.98 |
| 2001-07-25 | 370.73 |
| 2001-07-26 | 372.89 |
| 2001-07-27 | 369.00 |
| 2001-07-30 | 369.01 |
| 2001-07-31 | 375.44 |
| 2001-08-01 | 373.54 |
| 2001-08-02 | 375.87 |
| 2001-08-03 | 375.49 |
| 2001-08-06 | 372.98 |
| 2001-08-07 | 371.27 |
| 2001-08-08 | 365.95 |
| 2001-08-09 | 365.72 |
| 2001-08-10 | 370.53 |
| 2001-08-13 | 372.27 |
| 2001-08-14 | 373.62 |
| 2001-08-15 | 372.56 |
| 2001-08-16 | 371.69 |
| 2001-08-17 | 371.74 |
| 2001-08-20 | 372.19 |
| 2001-08-21 | 373.04 |
| 2001-08-22 | 374.38 |
| 2001-08-23 | 374.78 |
| 2001-08-24 | 382.79 |
| 2001-08-27 | 382.31 |
| 2001-08-28 | 377.73 |
| 2001-08-29 | 374.72 |
| 2001-08-30 | 370.75 |
| 2001-08-31 | 374.31 |
| 2001-09-03 | . |
| 2001-09-04 | 378.40 |
| 2001-09-05 | 376.78 |
| 2001-09-06 | 371.43 |
| 2001-09-07 | 361.17 |
| 2001-09-10 | 354.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 325.16 |
| 2001-09-18 | 326.76 |
| 2001-09-19 | 321.38 |
| 2001-09-20 | 309.29 |
| 2001-09-21 | 303.87 |
| 2001-09-24 | 318.41 |
| 2001-09-25 | 319.66 |
| 2001-09-26 | 317.36 |
| 2001-09-27 | 322.74 |
| 2001-09-28 | 332.25 |
| 2001-10-01 | 330.64 |
| 2001-10-02 | 333.62 |
| 2001-10-03 | 335.83 |
| 2001-10-04 | 332.78 |
| 2001-10-05 | 336.52 |
| 2001-10-08 | 330.29 |
| 2001-10-09 | 333.62 |
| 2001-10-10 | 341.61 |
| 2001-10-11 | 353.11 |
| 2001-10-12 | 350.27 |
| 2001-10-15 | 347.84 |
| 2001-10-16 | 351.38 |
| 2001-10-17 | 346.25 |
| 2001-10-18 | 344.29 |
| 2001-10-19 | 342.58 |
| 2001-10-22 | 351.19 |
| 2001-10-23 | 352.28 |
| 2001-10-24 | 350.96 |
| 2001-10-25 | 351.55 |
| 2001-10-26 | 354.90 |
| 2001-10-29 | 349.72 |
| 2001-10-30 | 344.65 |
| 2001-10-31 | 341.78 |
| 2001-11-01 | 348.23 |
| 2001-11-02 | 353.10 |
| 2001-11-05 | 353.78 |
| 2001-11-06 | 359.03 |
| 2001-11-07 | 360.21 |
| 2001-11-08 | 359.09 |
| 2001-11-09 | 360.04 |
| 2001-11-12 | 356.39 |
| 2001-11-13 | 365.04 |
| 2001-11-14 | 370.49 |
| 2001-11-15 | 373.79 |
| 2001-11-16 | 372.96 |
| 2001-11-19 | 378.73 |
| 2001-11-20 | 377.98 |
| 2001-11-21 | 374.68 |
| 2001-11-22 | . |
| 2001-11-23 | 380.39 |
| 2001-11-26 | 377.27 |
| 2001-11-27 | 377.75 |
| 2001-11-28 | 374.41 |
| 2001-11-29 | 374.08 |
| 2001-11-30 | 378.08 |
| 2001-12-03 | 373.75 |
| 2001-12-04 | 377.01 |
| 2001-12-05 | 388.68 |
| 2001-12-06 | 387.25 |
| 2001-12-07 | 382.01 |
| 2001-12-10 | 375.71 |
| 2001-12-11 | 378.18 |
| 2001-12-12 | 375.43 |
| 2001-12-13 | 367.02 |
| 2001-12-14 | 368.21 |
| 2001-12-17 | 371.82 |
| 2001-12-18 | 382.72 |
| 2001-12-19 | 375.39 |
| 2001-12-20 | 373.92 |
| 2001-12-21 | 369.75 |
| 2001-12-24 | 372.06 |
| 2001-12-25 | . |
| 2001-12-26 | 372.75 |
| 2001-12-27 | 374.22 |
| 2001-12-28 | 375.91 |
| 2001-12-31 | 374.94 |
| 2002-01-01 | . |
| 2002-01-02 | 375.42 |
| 2002-01-03 | 381.35 |
| 2002-01-04 | 390.36 |
| 2002-01-07 | 389.57 |
| 2002-01-08 | 383.91 |
| 2002-01-09 | 382.63 |
| 2002-01-10 | 374.33 |
| 2002-01-11 | 371.44 |
| 2002-01-14 | 360.27 |
| 2002-01-15 | 359.19 |
| 2002-01-16 | 350.35 |
| 2002-01-17 | 352.56 |
| 2002-01-18 | 351.61 |
| 2002-01-21 | . |
| 2002-01-22 | 352.17 |
| 2002-01-23 | 357.80 |
| 2002-01-24 | 366.14 |
| 2002-01-25 | 372.82 |
| 2002-01-28 | 371.82 |
| 2002-01-29 | 367.19 |
| 2002-01-30 | 370.94 |
| 2002-01-31 | 379.17 |
| 2002-02-01 | 376.95 |
| 2002-02-04 | 372.28 |
| 2002-02-05 | 368.56 |
| 2002-02-06 | 368.72 |
| 2002-02-07 | 368.40 |
| 2002-02-08 | 375.51 |
| 2002-02-11 | 385.25 |
| 2002-02-12 | 383.20 |
| 2002-02-13 | 385.92 |
| 2002-02-14 | 384.21 |
| 2002-02-15 | 388.55 |
| 2002-02-18 | . |
| 2002-02-19 | 381.98 |
| 2002-02-20 | 387.06 |
| 2002-02-21 | 388.67 |
| 2002-02-22 | 392.86 |
| 2002-02-25 | 394.31 |
| 2002-02-26 | 395.81 |
| 2002-02-27 | 397.45 |
| 2002-02-28 | 397.02 |
| 2002-03-01 | 402.27 |
| 2002-03-04 | 413.34 |
| 2002-03-05 | 403.11 |
| 2002-03-06 | 410.34 |
| 2002-03-07 | 409.21 |
| 2002-03-08 | 405.95 |
| 2002-03-11 | 408.09 |
| 2002-03-12 | 408.62 |
| 2002-03-13 | 403.90 |
| 2002-03-14 | 407.95 |
| 2002-03-15 | 412.59 |
| 2002-03-18 | 413.24 |
| 2002-03-19 | 417.45 |
| 2002-03-20 | 415.79 |
| 2002-03-21 | 409.96 |
| 2002-03-22 | 406.42 |
| 2002-03-25 | 402.09 |
| 2002-03-26 | 408.77 |
| 2002-03-27 | 416.21 |
| 2002-03-28 | 412.86 |
| 2002-03-29 | . |
| 2002-04-01 | 411.25 |
| 2002-04-02 | 410.50 |
| 2002-04-03 | 403.96 |
| 2002-04-04 | 399.74 |
| 2002-04-05 | 405.58 |
| 2002-04-08 | 405.24 |
| 2002-04-09 | 405.25 |
| 2002-04-10 | 414.16 |
| 2002-04-11 | 409.68 |
| 2002-04-12 | 409.44 |
| 2002-04-15 | 405.49 |
| 2002-04-16 | 413.17 |
| 2002-04-17 | 413.04 |
| 2002-04-18 | 408.81 |
| 2002-04-19 | 410.26 |
| 2002-04-22 | 399.97 |
| 2002-04-23 | 396.20 |
| 2002-04-24 | 393.99 |
| 2002-04-25 | 392.72 |
| 2002-04-26 | 393.67 |
| 2002-04-29 | 387.25 |
| 2002-04-30 | 394.77 |
| 2002-05-01 | 395.89 |
| 2002-05-02 | 403.54 |
| 2002-05-03 | 404.32 |
| 2002-05-06 | 401.20 |
| 2002-05-07 | 404.52 |
| 2002-05-08 | 408.89 |
| 2002-05-09 | 409.41 |
| 2002-05-10 | 407.25 |
| 2002-05-13 | 410.76 |
| 2002-05-14 | 417.46 |
| 2002-05-15 | 417.55 |
| 2002-05-16 | 415.72 |
| 2002-05-17 | 418.04 |
| 2002-05-20 | 414.74 |
| 2002-05-21 | 415.26 |
| 2002-05-22 | 417.38 |
| 2002-05-23 | 421.72 |
| 2002-05-24 | 417.81 |
| 2002-05-27 | . |
| 2002-05-28 | 414.97 |
| 2002-05-29 | 411.07 |
| 2002-05-30 | 408.58 |
| 2002-05-31 | 411.58 |
| 2002-06-03 | 403.60 |
| 2002-06-04 | 401.45 |
| 2002-06-05 | 405.31 |
| 2002-06-06 | 398.30 |
| 2002-06-07 | 399.66 |
| 2002-06-10 | 400.65 |
| 2002-06-11 | 395.58 |
| 2002-06-12 | 399.16 |
| 2002-06-13 | 393.28 |
| 2002-06-14 | 391.56 |
| 2002-06-17 | 398.97 |
| 2002-06-18 | 400.78 |
| 2002-06-19 | 397.42 |
| 2002-06-20 | 398.63 |
| 2002-06-21 | 393.54 |
| 2002-06-24 | 395.43 |
| 2002-06-25 | 396.17 |
| 2002-06-26 | 393.82 |
| 2002-06-27 | 399.23 |
| 2002-06-28 | 403.85 |
| 2002-07-01 | 402.44 |
| 2002-07-02 | 392.74 |
| 2002-07-03 | 390.55 |
| 2002-07-04 | . |
| 2002-07-05 | 400.35 |
| 2002-07-08 | 399.51 |
| 2002-07-09 | 395.11 |
| 2002-07-10 | 384.79 |
| 2002-07-11 | 379.09 |
| 2002-07-12 | 377.13 |
| 2002-07-15 | 368.40 |
| 2002-07-16 | 362.71 |
| 2002-07-17 | 364.85 |
| 2002-07-18 | 358.32 |
| 2002-07-19 | 343.16 |
| 2002-07-22 | 328.83 |
| 2002-07-23 | 321.15 |
| 2002-07-24 | 340.87 |
| 2002-07-25 | 346.47 |
| 2002-07-26 | 346.76 |
| 2002-07-29 | 365.07 |
| 2002-07-30 | 354.21 |
| 2002-07-31 | 356.07 |
| 2002-08-01 | 354.75 |
| 2002-08-02 | 340.29 |
| 2002-08-05 | 331.18 |
| 2002-08-06 | 341.72 |
| 2002-08-07 | 348.85 |
| 2002-08-08 | 356.08 |
| 2002-08-09 | 360.57 |
| 2002-08-12 | 358.31 |
| 2002-08-13 | 354.21 |
| 2002-08-14 | 359.32 |
| 2002-08-15 | 358.85 |
| 2002-08-16 | 353.58 |
| 2002-08-19 | 359.77 |
| 2002-08-20 | 354.89 |
| 2002-08-21 | 358.40 |
| 2002-08-22 | 363.37 |
| 2002-08-23 | 356.96 |
| 2002-08-26 | 362.41 |
| 2002-08-27 | 362.43 |
| 2002-08-28 | 352.37 |
| 2002-08-29 | 353.48 |
| 2002-08-30 | 356.48 |
| 2002-09-02 | . |
| 2002-09-03 | 345.84 |
| 2002-09-04 | 348.31 |
| 2002-09-05 | 338.99 |
| 2002-09-06 | 346.69 |
| 2002-09-09 | 349.59 |
| 2002-09-10 | 352.72 |
| 2002-09-11 | 354.61 |
| 2002-09-12 | 349.05 |
| 2002-09-13 | 346.74 |
| 2002-09-16 | 345.31 |
| 2002-09-17 | 339.14 |
| 2002-09-18 | 336.64 |
| 2002-09-19 | 329.80 |
| 2002-09-20 | 335.47 |
| 2002-09-23 | 327.67 |
| 2002-09-24 | 317.45 |
| 2002-09-25 | 324.91 |
| 2002-09-26 | 327.90 |
| 2002-09-27 | 318.86 |
| 2002-09-30 | 315.71 |
| 2002-10-01 | 332.90 |
| 2002-10-02 | 317.96 |
| 2002-10-03 | 317.57 |
| 2002-10-04 | 312.73 |
| 2002-10-07 | 305.62 |
| 2002-10-08 | 309.26 |
| 2002-10-09 | 296.88 |
| 2002-10-10 | 308.07 |
| 2002-10-11 | 320.21 |
| 2002-10-14 | 319.43 |
| 2002-10-15 | 334.20 |
| 2002-10-16 | 326.22 |
| 2002-10-17 | 335.89 |
| 2002-10-18 | 334.46 |
| 2002-10-21 | 343.45 |
| 2002-10-22 | 337.58 |
| 2002-10-23 | 335.93 |
| 2002-10-24 | 328.12 |
| 2002-10-25 | 336.04 |
| 2002-10-28 | 332.17 |
| 2002-10-29 | 328.98 |
| 2002-10-30 | 331.16 |
| 2002-10-31 | 329.76 |
| 2002-11-01 | 336.63 |
| 2002-11-04 | 335.97 |
| 2002-11-05 | 337.66 |
| 2002-11-06 | 346.06 |
| 2002-11-07 | 339.55 |
| 2002-11-08 | 334.72 |
| 2002-11-11 | 325.57 |
| 2002-11-12 | 330.49 |
| 2002-11-13 | 329.04 |
| 2002-11-14 | 338.09 |
| 2002-11-15 | 339.64 |
| 2002-11-18 | 336.04 |
| 2002-11-19 | 335.97 |
| 2002-11-20 | 338.78 |
| 2002-11-21 | 349.62 |
| 2002-11-22 | 344.74 |
| 2002-11-25 | 348.20 |
| 2002-11-26 | 344.41 |
| 2002-11-27 | 355.63 |
| 2002-11-28 | . |
| 2002-11-29 | 359.26 |
| 2002-12-02 | 354.93 |
| 2002-12-03 | 352.43 |
| 2002-12-04 | 350.70 |
| 2002-12-05 | 347.30 |
| 2002-12-06 | 350.56 |
| 2002-12-09 | 342.61 |
| 2002-12-10 | 345.13 |
| 2002-12-11 | 348.42 |
| 2002-12-12 | 346.48 |
| 2002-12-13 | 344.07 |
| 2002-12-16 | 355.22 |
| 2002-12-17 | 351.61 |
| 2002-12-18 | 347.02 |
| 2002-12-19 | 343.85 |
| 2002-12-20 | 348.89 |
| 2002-12-23 | 349.04 |
| 2002-12-24 | 347.51 |
| 2002-12-25 | . |
| 2002-12-26 | 348.80 |
| 2002-12-27 | 344.37 |
| 2002-12-30 | 346.11 |
| 2002-12-31 | 347.15 |
| 2003-01-01 | . |
| 2003-01-02 | 354.72 |
| 2003-01-03 | 354.88 |
| 2003-01-06 | 360.90 |
| 2003-01-07 | 358.45 |
| 2003-01-08 | 350.29 |
| 2003-01-09 | 355.77 |
| 2003-01-10 | 357.78 |
| 2003-01-13 | 357.41 |
| 2003-01-14 | 358.12 |
| 2003-01-15 | 352.49 |
| 2003-01-16 | 355.70 |
| 2003-01-17 | 352.11 |
| 2003-01-20 | . |
| 2003-01-21 | 346.46 |
| 2003-01-22 | 342.69 |
| 2003-01-23 | 347.32 |
| 2003-01-24 | 339.54 |
| 2003-01-27 | 330.34 |
| 2003-01-28 | 333.03 |
| 2003-01-29 | 333.39 |
| 2003-01-30 | 327.04 |
| 2003-01-31 | 331.61 |
| 2003-02-03 | 332.23 |
| 2003-02-04 | 331.27 |
| 2003-02-05 | 329.73 |
| 2003-02-06 | 326.37 |
| 2003-02-07 | 324.82 |
| 2003-02-10 | 325.70 |
| 2003-02-11 | 323.40 |
| 2003-02-12 | 320.72 |
| 2003-02-13 | 323.39 |
| 2003-02-14 | 323.21 |
| 2003-02-17 | . |
| 2003-02-18 | 329.09 |
| 2003-02-19 | 325.42 |
| 2003-02-20 | 322.81 |
| 2003-02-21 | 327.97 |
| 2003-02-24 | 321.13 |
| 2003-02-25 | 320.12 |
| 2003-02-26 | 321.22 |
| 2003-02-27 | 322.76 |
| 2003-02-28 | 323.56 |
| 2003-03-03 | 321.10 |
| 2003-03-04 | 315.02 |
| 2003-03-05 | 315.88 |
| 2003-03-06 | 310.03 |
| 2003-03-07 | 312.47 |
| 2003-03-10 | 306.53 |
| 2003-03-11 | 304.48 |
| 2003-03-12 | 304.46 |
| 2003-03-13 | 315.97 |
| 2003-03-14 | 318.07 |
| 2003-03-17 | 327.43 |
| 2003-03-18 | 333.92 |
| 2003-03-19 | 333.64 |
| 2003-03-20 | 332.87 |
| 2003-03-21 | 343.54 |
| 2003-03-24 | 331.45 |
| 2003-03-25 | 333.20 |
| 2003-03-26 | 331.24 |
| 2003-03-27 | 327.31 |
| 2003-03-28 | 329.47 |
| 2003-03-31 | 324.42 |
| 2003-04-01 | 326.47 |
| 2003-04-02 | 333.13 |
| 2003-04-03 | 330.27 |
| 2003-04-04 | 331.60 |
| 2003-04-07 | 334.73 |
| 2003-04-08 | 331.86 |
| 2003-04-09 | 327.72 |
| 2003-04-10 | 329.25 |
| 2003-04-11 | 328.33 |
| 2003-04-14 | 333.69 |
| 2003-04-15 | 337.73 |
| 2003-04-16 | 333.99 |
| 2003-04-17 | 337.46 |
| 2003-04-18 | . |
| 2003-04-21 | 338.95 |
| 2003-04-22 | 344.21 |
| 2003-04-23 | 347.00 |
| 2003-04-24 | 343.98 |
| 2003-04-25 | 338.86 |
| 2003-04-28 | 344.79 |
| 2003-04-29 | 346.50 |
| 2003-04-30 | 349.45 |
| 2003-05-01 | 347.73 |
| 2003-05-02 | 352.48 |
| 2003-05-05 | 352.78 |
| 2003-05-06 | 354.89 |
| 2003-05-07 | 351.86 |
| 2003-05-08 | 349.39 |
| 2003-05-09 | 355.48 |
| 2003-05-12 | 360.13 |
| 2003-05-13 | 357.67 |
| 2003-05-14 | 356.38 |
| 2003-05-15 | 357.78 |
| 2003-05-16 | 356.37 |
| 2003-05-19 | 349.89 |
| 2003-05-20 | 351.01 |
| 2003-05-21 | 352.39 |
| 2003-05-22 | 353.95 |
| 2003-05-23 | 354.64 |
| 2003-05-26 | . |
| 2003-05-27 | 360.89 |
| 2003-05-28 | 358.80 |
| 2003-05-29 | 357.16 |
| 2003-05-30 | 363.03 |
| 2003-06-02 | 366.97 |
| 2003-06-03 | 366.26 |
| 2003-06-04 | 372.79 |
| 2003-06-05 | 374.08 |
| 2003-06-06 | 372.36 |
| 2003-06-09 | 367.89 |
| 2003-06-10 | 369.99 |
| 2003-06-11 | 373.26 |
| 2003-06-12 | 375.40 |
| 2003-06-13 | 371.43 |
| 2003-06-16 | 378.29 |
| 2003-06-17 | 380.37 |
| 2003-06-18 | 377.69 |
| 2003-06-19 | 375.15 |
| 2003-06-20 | 373.97 |
| 2003-06-23 | 365.72 |
| 2003-06-24 | 365.50 |
| 2003-06-25 | 364.00 |
| 2003-06-26 | 368.04 |
| 2003-06-27 | 364.82 |
| 2003-06-30 | 365.45 |
| 2003-07-01 | 365.87 |
| 2003-07-02 | 370.16 |
| 2003-07-03 | 367.12 |
| 2003-07-04 | . |
| 2003-07-07 | 371.87 |
| 2003-07-08 | 370.76 |
| 2003-07-09 | 369.60 |
| 2003-07-10 | 364.12 |
| 2003-07-11 | 366.46 |
| 2003-07-14 | 368.52 |
| 2003-07-15 | 365.45 |
| 2003-07-16 | 363.41 |
| 2003-07-17 | 363.38 |
| 2003-07-18 | 369.73 |
| 2003-07-21 | 368.71 |
| 2003-07-22 | 374.98 |
| 2003-07-23 | 376.79 |
| 2003-07-24 | 380.69 |
| 2003-07-25 | 388.70 |
| 2003-07-28 | 389.01 |
| 2003-07-29 | 387.53 |
| 2003-07-30 | 386.10 |
| 2003-07-31 | 390.13 |
| 2003-08-01 | 386.19 |
| 2003-08-04 | 386.37 |
| 2003-08-05 | 381.41 |
| 2003-08-06 | 380.69 |
| 2003-08-07 | 381.08 |
| 2003-08-08 | 385.71 |
| 2003-08-11 | 388.46 |
| 2003-08-12 | 389.67 |
| 2003-08-13 | 389.34 |
| 2003-08-14 | 394.69 |
| 2003-08-15 | 394.04 |
| 2003-08-18 | 398.03 |
| 2003-08-19 | 401.99 |
| 2003-08-20 | 403.38 |
| 2003-08-21 | 404.81 |
| 2003-08-22 | 399.30 |
| 2003-08-25 | 397.15 |
| 2003-08-26 | 397.44 |
| 2003-08-27 | 399.87 |
| 2003-08-28 | 403.70 |
| 2003-08-29 | 405.19 |
| 2003-09-01 | . |
| 2003-09-02 | 408.10 |
| 2003-09-03 | 407.49 |
| 2003-09-04 | 406.01 |
| 2003-09-05 | 404.00 |
| 2003-09-08 | 407.22 |
| 2003-09-09 | 407.07 |
| 2003-09-10 | 399.76 |
| 2003-09-11 | 401.31 |
| 2003-09-12 | 405.94 |
| 2003-09-15 | 402.98 |
| 2003-09-16 | 405.64 |
| 2003-09-17 | 401.12 |
| 2003-09-18 | 403.28 |
| 2003-09-19 | 404.87 |
| 2003-09-22 | 398.98 |
| 2003-09-23 | 400.52 |
| 2003-09-24 | 394.60 |
| 2003-09-25 | 388.49 |
| 2003-09-26 | 385.54 |
| 2003-09-29 | 390.70 |
| 2003-09-30 | 386.41 |
| 2003-10-01 | 392.87 |
| 2003-10-02 | 395.34 |
| 2003-10-03 | 398.42 |
| 2003-10-06 | 399.45 |
| 2003-10-07 | 401.78 |
| 2003-10-08 | 403.67 |
| 2003-10-09 | 404.75 |
| 2003-10-10 | 403.72 |
| 2003-10-13 | 408.26 |
| 2003-10-14 | 410.16 |
| 2003-10-15 | 409.61 |
| 2003-10-16 | 412.67 |
| 2003-10-17 | 408.08 |
| 2003-10-20 | 409.64 |
| 2003-10-21 | 411.09 |
| 2003-10-22 | 403.92 |
| 2003-10-23 | 405.77 |
| 2003-10-24 | 404.75 |
| 2003-10-27 | 407.39 |
| 2003-10-28 | 411.05 |
| 2003-10-29 | 416.46 |
| 2003-10-30 | 421.92 |
| 2003-10-31 | 421.18 |
| 2003-11-03 | 421.89 |
| 2003-11-04 | 421.67 |
| 2003-11-05 | 421.09 |
| 2003-11-06 | 421.89 |
| 2003-11-07 | 423.99 |
| 2003-11-10 | 419.10 |
| 2003-11-11 | 417.72 |
| 2003-11-12 | 425.26 |
| 2003-11-13 | 425.39 |
| 2003-11-14 | 423.92 |
| 2003-11-17 | 421.20 |
| 2003-11-18 | 421.03 |
| 2003-11-19 | 422.38 |
| 2003-11-20 | 418.76 |
| 2003-11-21 | 419.42 |
| 2003-11-24 | 423.55 |
| 2003-11-25 | 429.69 |
| 2003-11-26 | 435.81 |
| 2003-11-27 | . |
| 2003-11-28 | 436.67 |
| 2003-12-01 | 448.95 |
| 2003-12-02 | 448.39 |
| 2003-12-03 | 450.99 |
| 2003-12-04 | 454.17 |
| 2003-12-05 | 451.76 |
| 2003-12-08 | 458.97 |
| 2003-12-09 | 458.07 |
| 2003-12-10 | 451.17 |
| 2003-12-11 | 456.25 |
| 2003-12-12 | 460.62 |
| 2003-12-15 | 459.56 |
| 2003-12-16 | 459.66 |
| 2003-12-17 | 462.15 |
| 2003-12-18 | 467.43 |
| 2003-12-19 | 466.81 |
| 2003-12-22 | 471.80 |
| 2003-12-23 | 472.70 |
| 2003-12-24 | 471.70 |
| 2003-12-25 | . |
| 2003-12-26 | 475.34 |
| 2003-12-29 | 485.12 |
| 2003-12-30 | 481.65 |
| 2003-12-31 | 481.66 |
| 2004-01-01 | . |
| 2004-01-02 | 481.01 |
| 2004-01-05 | 490.67 |
| 2004-01-06 | 486.43 |
| 2004-01-07 | 483.05 |
| 2004-01-08 | 488.09 |
| 2004-01-09 | 480.12 |
| 2004-01-12 | 479.22 |
| 2004-01-13 | 475.12 |
| 2004-01-14 | 474.96 |
| 2004-01-15 | 469.61 |
| 2004-01-16 | 470.35 |
| 2004-01-19 | . |
| 2004-01-20 | 474.18 |
| 2004-01-21 | 474.47 |
| 2004-01-22 | 469.00 |
| 2004-01-23 | 461.25 |
| 2004-01-26 | 463.26 |
| 2004-01-27 | 464.60 |
| 2004-01-28 | 458.58 |
| 2004-01-29 | 454.97 |
| 2004-01-30 | 460.36 |
| 2004-02-02 | 458.04 |
| 2004-02-03 | 455.66 |
| 2004-02-04 | 451.95 |
| 2004-02-05 | 457.83 |
| 2004-02-06 | 467.52 |
| 2004-02-09 | 469.46 |
| 2004-02-10 | 471.94 |
| 2004-02-11 | 482.36 |
| 2004-02-12 | 481.18 |
| 2004-02-13 | 477.74 |
| 2004-02-16 | . |
| 2004-02-17 | 484.06 |
| 2004-02-18 | 480.96 |
| 2004-02-19 | 481.71 |
| 2004-02-20 | 476.25 |
| 2004-02-23 | 476.18 |
| 2004-02-24 | 478.41 |
| 2004-02-25 | 479.38 |
| 2004-02-26 | 479.88 |
| 2004-02-27 | 482.26 |
| 2004-03-01 | 490.81 |
| 2004-03-02 | 484.45 |
| 2004-03-03 | 482.47 |
| 2004-03-04 | 484.86 |
| 2004-03-05 | 486.72 |
| 2004-03-08 | 482.51 |
| 2004-03-09 | 475.50 |
| 2004-03-10 | 462.00 |
| 2004-03-11 | 459.29 |
| 2004-03-12 | 465.51 |
| 2004-03-15 | 454.67 |
| 2004-03-16 | 457.94 |
| 2004-03-17 | 464.14 |
| 2004-03-18 | 464.68 |
| 2004-03-19 | 465.63 |
| 2004-03-22 | 456.81 |
| 2004-03-23 | 458.23 |
| 2004-03-24 | 455.07 |
| 2004-03-25 | 466.14 |
| 2004-03-26 | 467.60 |
| 2004-03-29 | 475.34 |
| 2004-03-30 | 479.01 |
| 2004-03-31 | 478.36 |
| 2004-04-01 | 480.82 |
| 2004-04-02 | 488.91 |
| 2004-04-05 | 488.04 |
| 2004-04-06 | 490.31 |
| 2004-04-07 | 484.07 |
| 2004-04-08 | 480.69 |
| 2004-04-09 | . |
| 2004-04-12 | 485.38 |
| 2004-04-13 | 473.56 |
| 2004-04-14 | 471.78 |
| 2004-04-15 | 474.27 |
| 2004-04-16 | 480.07 |
| 2004-04-19 | 479.09 |
| 2004-04-20 | 467.71 |
| 2004-04-21 | 463.42 |
| 2004-04-22 | 477.39 |
| 2004-04-23 | 474.32 |
| 2004-04-26 | 473.10 |
| 2004-04-27 | 471.90 |
| 2004-04-28 | 456.00 |
| 2004-04-29 | 449.78 |
| 2004-04-30 | 448.37 |
| 2004-05-03 | 448.92 |
| 2004-05-04 | 455.91 |
| 2004-05-05 | 454.08 |
| 2004-05-06 | 447.87 |
| 2004-05-07 | 432.42 |
| 2004-05-10 | 429.48 |
| 2004-05-11 | 435.97 |
| 2004-05-12 | 435.28 |
| 2004-05-13 | 436.62 |
| 2004-05-14 | 436.37 |
| 2004-05-17 | 429.71 |
| 2004-05-18 | 437.44 |
| 2004-05-19 | 439.47 |
| 2004-05-20 | 437.85 |
| 2004-05-21 | 442.95 |
| 2004-05-24 | 447.16 |
| 2004-05-25 | 456.73 |
| 2004-05-26 | 457.73 |
| 2004-05-27 | 463.20 |
| 2004-05-28 | 461.98 |
| 2004-05-31 | . |
| 2004-06-01 | 462.00 |
| 2004-06-02 | 463.04 |
| 2004-06-03 | 453.97 |
| 2004-06-04 | 459.10 |
| 2004-06-07 | 468.01 |
| 2004-06-08 | 468.56 |
| 2004-06-09 | 461.80 |
| 2004-06-10 | 463.41 |
| 2004-06-11 | . |
| 2004-06-14 | 456.39 |
| 2004-06-15 | 461.67 |
| 2004-06-16 | 463.02 |
| 2004-06-17 | 465.42 |
| 2004-06-18 | 472.72 |
| 2004-06-21 | 472.05 |
| 2004-06-22 | 473.66 |
| 2004-06-23 | 479.06 |
| 2004-06-24 | 479.59 |
| 2004-06-25 | 481.20 |
| 2004-06-28 | 479.11 |
| 2004-06-29 | 484.35 |
| 2004-06-30 | 487.91 |
| 2004-07-01 | 480.96 |
| 2004-07-02 | 479.43 |
| 2004-07-05 | . |
| 2004-07-06 | 476.53 |
| 2004-07-07 | 482.02 |
| 2004-07-08 | 478.79 |
| 2004-07-09 | 480.85 |
| 2004-07-12 | 481.17 |
| 2004-07-13 | 481.07 |
| 2004-07-14 | 483.08 |
| 2004-07-15 | 484.05 |
| 2004-07-16 | 484.84 |
| 2004-07-19 | 482.70 |
| 2004-07-20 | 482.77 |
| 2004-07-21 | 472.92 |
| 2004-07-22 | 470.60 |
| 2004-07-23 | 466.37 |
| 2004-07-26 | 461.75 |
| 2004-07-27 | 468.85 |
| 2004-07-28 | 472.57 |
| 2004-07-29 | 479.96 |
| 2004-07-30 | 479.78 |
| 2004-08-02 | 481.16 |
| 2004-08-03 | 478.37 |
| 2004-08-04 | 478.25 |
| 2004-08-05 | 468.86 |
| 2004-08-06 | 460.26 |
| 2004-08-09 | 461.85 |
| 2004-08-10 | 469.40 |
| 2004-08-11 | 467.02 |
| 2004-08-12 | 460.52 |
| 2004-08-13 | 460.35 |
| 2004-08-16 | 473.56 |
| 2004-08-17 | 474.70 |
| 2004-08-18 | 479.02 |
| 2004-08-19 | 481.07 |
| 2004-08-20 | 485.65 |
| 2004-08-23 | 480.34 |
| 2004-08-24 | 481.35 |
| 2004-08-25 | 487.11 |
| 2004-08-26 | 488.87 |
| 2004-08-27 | 490.91 |
| 2004-08-30 | 486.43 |
| 2004-08-31 | 489.90 |
| 2004-09-01 | 492.20 |
| 2004-09-02 | 498.16 |
| 2004-09-03 | 496.86 |
| 2004-09-06 | . |
| 2004-09-07 | 501.10 |
| 2004-09-08 | 495.50 |
| 2004-09-09 | 499.56 |
| 2004-09-10 | 495.68 |
| 2004-09-13 | 495.33 |
| 2004-09-14 | 494.74 |
| 2004-09-15 | 492.90 |
| 2004-09-16 | 495.66 |
| 2004-09-17 | 494.35 |
| 2004-09-20 | 495.33 |
| 2004-09-21 | 498.33 |
| 2004-09-22 | 494.66 |
| 2004-09-23 | 491.56 |
| 2004-09-24 | 496.08 |
| 2004-09-27 | 495.65 |
| 2004-09-28 | 508.50 |
| 2004-09-29 | 511.22 |
| 2004-09-30 | 517.90 |
| 2004-10-01 | 521.25 |
| 2004-10-04 | 521.91 |
| 2004-10-05 | 523.07 |
| 2004-10-06 | 531.05 |
| 2004-10-07 | 524.10 |
| 2004-10-08 | 521.79 |
| 2004-10-11 | 520.41 |
| 2004-10-12 | 514.51 |
| 2004-10-13 | 501.07 |
| 2004-10-14 | 500.90 |
| 2004-10-15 | 505.55 |
| 2004-10-18 | 504.70 |
| 2004-10-19 | 494.14 |
| 2004-10-20 | 498.80 |
| 2004-10-21 | 502.91 |
| 2004-10-22 | 501.24 |
| 2004-10-25 | 508.14 |
| 2004-10-26 | 513.13 |
| 2004-10-27 | 515.81 |
| 2004-10-28 | 508.23 |
| 2004-10-29 | 514.99 |
| 2004-11-01 | 514.77 |
| 2004-11-02 | 512.33 |
| 2004-11-03 | 520.97 |
| 2004-11-04 | 532.55 |
| 2004-11-05 | 535.46 |
| 2004-11-08 | 534.98 |
| 2004-11-09 | 539.71 |
| 2004-11-10 | 539.08 |
| 2004-11-11 | 543.53 |
| 2004-11-12 | 550.90 |
| 2004-11-15 | 547.56 |
| 2004-11-16 | 546.38 |
| 2004-11-17 | 551.89 |
| 2004-11-18 | 551.62 |
| 2004-11-19 | 550.46 |
| 2004-11-22 | 557.27 |
| 2004-11-23 | 555.36 |
| 2004-11-24 | 560.37 |
| 2004-11-25 | . |
| 2004-11-26 | 568.51 |
| 2004-11-29 | 568.39 |
| 2004-11-30 | 564.53 |
| 2004-12-01 | 568.86 |
| 2004-12-02 | 559.02 |
| 2004-12-03 | 559.16 |
| 2004-12-06 | 556.43 |
| 2004-12-07 | 544.11 |
| 2004-12-08 | 543.34 |
| 2004-12-09 | 547.37 |
| 2004-12-10 | 546.81 |
| 2004-12-13 | 555.72 |
| 2004-12-14 | 554.82 |
| 2004-12-15 | 561.34 |
| 2004-12-16 | 557.89 |
| 2004-12-17 | 557.00 |
| 2004-12-20 | 560.09 |
| 2004-12-21 | 567.37 |
| 2004-12-22 | 566.79 |
| 2004-12-23 | 567.82 |
| 2004-12-24 | . |
| 2004-12-27 | 567.42 |
| 2004-12-28 | 571.30 |
| 2004-12-29 | 570.65 |
| 2004-12-30 | 568.68 |
| 2004-12-31 | 568.91 |
| 2005-01-03 | 561.97 |
| 2005-01-04 | 547.58 |
| 2005-01-05 | 540.41 |
| 2005-01-06 | 543.23 |
| 2005-01-07 | 543.37 |
| 2005-01-10 | 546.87 |
| 2005-01-11 | 541.58 |
| 2005-01-12 | 545.32 |
| 2005-01-13 | 544.40 |
| 2005-01-14 | 549.73 |
| 2005-01-17 | . |
| 2005-01-18 | 553.50 |
| 2005-01-19 | 549.92 |
| 2005-01-20 | 546.37 |
| 2005-01-21 | 546.43 |
| 2005-01-24 | 541.07 |
| 2005-01-25 | 542.31 |
| 2005-01-26 | 545.10 |
| 2005-01-27 | 547.06 |
#2005-01-28| 546.61
#2005-01-31| 553.01
#2005-02-01| 556.72
#2005-02-02| 562.11
#2005-02-03| 559.46
#2005-02-04| 564.56
#2005-02-07| 564.13
#2005-02-08| 563.28
#2005-02-09| 556.62
#2005-02-10| 565.80
#2005-02-11| 572.45
#2005-02-14| 573.89
#2005-02-15| 575.25
#2005-02-16| 582.46
#2005-02-17| 582.23
#2005-02-18| 587.68
#2005-02-21| .
#2005-02-22| 581.67
#2005-02-23| 588.35
#2005-02-24| 596.91
#2005-02-25| 606.06
#2005-02-28| 601.80
#2005-03-01| 599.53
#2005-03-02| 598.46
#2005-03-03| 599.21
#2005-03-04| 615.86
#2005-03-07| 610.65
#2005-03-08| 610.28
#2005-03-09| 609.70
#2005-03-10| 601.80
#2005-03-11| 605.45
#2005-03-14| 603.95
#2005-03-15| 601.28
#2005-03-16| 590.75
#2005-03-17| 597.58
#2005-03-18| 598.51
#2005-03-21| 593.57
#2005-03-22| 591.61
#2005-03-23| 582.78
#2005-03-24| 582.16
#2005-03-25| .
#2005-03-28| 577.90
#2005-03-29| 565.42
#2005-03-30| 573.98
#2005-03-31| 581.40
#2005-04-01| 580.52
#2005-04-04| 577.35
#2005-04-05| 578.57
#2005-04-06| 580.52
#2005-04-07| 584.56
#2005-04-08| 576.20
#2005-04-11| 573.57
#2005-04-12| 572.00
#2005-04-13| 556.24
#2005-04-14| 538.84
#2005-04-15| 526.50
#2005-04-18| 534.41
#2005-04-19| 545.05
#2005-04-20| 535.51
#2005-04-21| 544.68
#2005-04-22| 540.07
#2005-04-25| 546.13
#2005-04-26| 536.94
#2005-04-27| 529.05
#2005-04-28| 522.68
#2005-04-29| 534.78
#2005-05-02| 538.08
#2005-05-03| 540.85
#2005-05-04| 551.40
#2005-05-05| 550.26
#2005-05-06| 552.05
#2005-05-09| 553.61
#2005-05-10| 543.65
#2005-05-11| 543.28
#2005-05-12| 526.19
#2005-05-13| 515.42
#2005-05-16| 515.34
#2005-05-17| 522.97
#2005-05-18| 536.36
#2005-05-19| 534.49
#2005-05-20| 530.48
#2005-05-23| 535.45
#2005-05-24| 535.44
#2005-05-25| 530.07
#2005-05-26| 534.75
#2005-05-27| 537.83
#2005-05-30| .
#2005-05-31| 535.83
#2005-06-01| 545.17
#2005-06-02| 542.89
#2005-06-03| 542.01
#2005-06-06| 541.26
#2005-06-07| 541.65
#2005-06-08| 539.67
#2005-06-09| 538.36
#2005-06-10| 543.93
#2005-06-13| 548.15
#2005-06-14| 550.21
#2005-06-15| 556.77
#2005-06-16| 566.01
#2005-06-17| 565.30
#2005-06-20| 559.26
#2005-06-21| 555.07
#2005-06-22| 555.23
#2005-06-23| 544.58
#2005-06-24| 538.44
#2005-06-27| 537.25
#2005-06-28| 544.73
#2005-06-29| 546.16
#2005-06-30| 538.76
#2005-07-01| 538.50
#2005-07-04| .
#2005-07-05| 540.13
#2005-07-06| 540.99
#2005-07-07| 542.38
#2005-07-08| 552.13
#2005-07-11| 560.80
#2005-07-12| 561.04
#2005-07-13| 559.54
#2005-07-14| 557.24
#2005-07-15| 555.73
#2005-07-18| 555.09
#2005-07-19| 565.60
#2005-07-20| 574.03
#2005-07-21| 573.46
#2005-07-22| 578.77
#2005-07-25| 572.82
#2005-07-26| 565.32
#2005-07-27| 570.18
#2005-07-28| 578.22
#2005-07-29| 575.33
#2005-08-01| 576.32
#2005-08-02| 584.00
#2005-08-03| 586.95
#2005-08-04| 580.88
#2005-08-05| 576.14
#2005-08-08| 577.67
#2005-08-09| 580.10
#2005-08-10| 584.14
#2005-08-11| 592.15
#2005-08-12| 588.50
#2005-08-15| 586.91
#2005-08-16| 576.69
#2005-08-17| 572.36
#2005-08-18| 566.91
#2005-08-19| 569.49
#2005-08-22| 571.31
#2005-08-23| 563.30
#2005-08-24| 557.02
#2005-08-25| 558.40
#2005-08-26| 554.84
#2005-08-29| 559.44
#2005-08-30| 556.49
#2005-08-31| 562.77
#2005-09-01| 568.55
#2005-09-02| 566.22
#2005-09-05| .
#2005-09-06| 569.05
#2005-09-07| 572.49
#2005-09-08| 572.68
#2005-09-09| 580.02
#2005-09-12| 580.10
#2005-09-13| 572.95
#2005-09-14| 575.82
#2005-09-15| 573.97
#2005-09-16| 580.68
#2005-09-19| 578.06
#2005-09-20| 569.00
#2005-09-21| 566.18
#2005-09-22| 564.74
#2005-09-23| 567.09
#2005-09-26| 569.40
#2005-09-27| 567.25
#2005-09-28| 569.05
#2005-09-29| 574.50
#2005-09-30| 577.42
#2005-10-03| 575.84
#2005-10-04| 569.06
#2005-10-05| 552.43
#2005-10-06| 547.53
#2005-10-07| 556.43
#2005-10-10| 553.57
#2005-10-11| 554.20
#2005-10-12| 548.08
#2005-10-13| 543.85
#2005-10-14| 546.21
#2005-10-17| 552.40
#2005-10-18| 541.95
#2005-10-19| 545.81
#2005-10-20| 538.92
#2005-10-21| 546.39
#2005-10-24| 559.23
#2005-10-25| 560.47
#2005-10-26| 561.23
#2005-10-27| 553.68
#2005-10-28| 561.51
#2005-10-31| 563.73
#2005-11-01| 564.25
#2005-11-02| 572.93
#2005-11-03| 572.49
#2005-11-04| 571.37
#2005-11-07| 570.76
#2005-11-08| 567.94
#2005-11-09| 568.60
#2005-11-10| 571.49
#2005-11-11| 579.09
#2005-11-14| 575.59
#2005-11-15| 574.17
#2005-11-16| 577.04
#2005-11-17| 585.27
#2005-11-18| 586.08
#2005-11-21| 593.66
#2005-11-22| 596.46
#2005-11-23| 595.05
#2005-11-24| .
#2005-11-25| 599.31
#2005-11-28| 595.38
#2005-11-29| 601.30
#2005-11-30| 596.27
#2005-12-01| 609.27
#2005-12-02| 607.25
#2005-12-05| 609.82
#2005-12-06| 615.97
#2005-12-07| 615.77
#2005-12-08| 617.09
#2005-12-09| 613.50
#2005-12-12| 614.81
#2005-12-13| 619.20
#2005-12-14| 613.81
#2005-12-15| 612.25
#2005-12-16| 609.59
#2005-12-19| 606.96
#2005-12-20| 603.99
#2005-12-21| 614.03
#2005-12-22| 620.85
#2005-12-23| 622.68
#2005-12-26| .
#2005-12-27| 617.10
#2005-12-28| 624.62
#2005-12-29| 625.20
#2005-12-30| 619.97
#2006-01-02| .
#2006-01-03| 636.85
#2006-01-04| 642.36
#2006-01-05| 639.77
#2006-01-06| 648.69
#2006-01-09| 648.71
#2006-01-10| 646.99
#2006-01-11| 644.01
#2006-01-12| 638.23
#2006-01-13| 640.45
#2006-01-16| .
#2006-01-17| 641.95
#2006-01-18| 632.23
#2006-01-19| 643.78
#2006-01-20| 636.36
#2006-01-23| 643.97
#2006-01-24| 651.77
#2006-01-25| 654.79
#2006-01-26| 663.00
#2006-01-27| 671.11
#2006-01-30| 675.36
#2006-01-31| 679.26
#2006-02-01| 678.81
#2006-02-02| 669.92
#2006-02-03| 665.48
#2006-02-06| 676.67
#2006-02-07| 655.19
#2006-02-08| 654.15
#2006-02-09| 654.86
#2006-02-10| 650.83
#2006-02-13| 640.13
#2006-02-14| 654.24
#2006-02-15| 652.04
#2006-02-16| 660.66
#2006-02-17| 663.75
#2006-02-20| .
#2006-02-21| 667.73
#2006-02-22| 668.33
#2006-02-23| 664.78
#2006-02-24| 668.41
#2006-02-27| 662.04
#2006-02-28| 657.16
#2006-03-01| 667.21
#2006-03-02| 673.95
#2006-03-03| 675.59
#2006-03-06| 665.28
#2006-03-07| 654.77
#2006-03-08| 647.19
#2006-03-09| 644.82
#2006-03-10| 655.55
#2006-03-13| 656.75
#2006-03-14| 667.10
#2006-03-15| 674.87
#2006-03-16| 675.33
#2006-03-17| 676.26
#2006-03-20| 671.70
#2006-03-21| 664.11
#2006-03-22| 669.34
#2006-03-23| 673.19
#2006-03-24| 677.44
#2006-03-27| 681.19
#2006-03-28| 677.03
#2006-03-29| 688.28
#2006-03-30| 695.25
#2006-03-31| 690.30
#2006-04-03| 697.03
#2006-04-04| 699.85
#2006-04-05| 710.37
#2006-04-06| 716.30
#2006-04-07| 706.72
#2006-04-10| 707.60
#2006-04-11| 699.73
#2006-04-12| 703.46
#2006-04-13| 705.71
#2006-04-14| .
#2006-04-17| 715.07
#2006-04-18| 734.40
#2006-04-19| 744.76
#2006-04-20| 732.49
#2006-04-21| 743.87
#2006-04-24| 742.41
#2006-04-25| 740.70
#2006-04-26| 741.62
#2006-04-27| 727.45
#2006-04-28| 736.37
#2006-05-01| 745.55
#2006-05-02| 753.89
#2006-05-03| 751.79
#2006-05-04| 760.05
#2006-05-05| 767.61
#2006-05-08| 768.77
#2006-05-09| 780.78
#2006-05-10| 781.12
#2006-05-11| 770.97
#2006-05-12| 749.86
#2006-05-15| 729.19
#2006-05-16| 728.12
#2006-05-17| 709.32
#2006-05-18| 698.17
#2006-05-19| 697.27
#2006-05-22| 686.53
#2006-05-23| 690.89
#2006-05-24| 681.86
#2006-05-25| 701.76
#2006-05-26| 711.47
#2006-05-29| .
#2006-05-30| 697.26
#2006-05-31| 705.86
#2006-06-01| 712.55
#2006-06-02| 719.26
#2006-06-05| 696.48
#2006-06-06| 686.19
#2006-06-07| 669.97
#2006-06-08| 664.79
#2006-06-09| 660.84
#2006-06-12| 643.50
#2006-06-13| 626.64
#2006-06-14| 637.25
#2006-06-15| 663.95
#2006-06-16| 660.00
#2006-06-19| 642.87
#2006-06-20| 645.55
#2006-06-21| 663.05
#2006-06-22| 660.18
#2006-06-23| 671.67
#2006-06-26| 675.44
#2006-06-27| 665.28
#2006-06-28| 666.92
#2006-06-29| 695.31
#2006-06-30| 701.74
#2006-07-03| 709.38
#2006-07-04| .
#2006-07-05| 703.04
#2006-07-06| 706.03
#2006-07-07| 698.63
#2006-07-10| 698.86
#2006-07-11| 701.90
#2006-07-12| 696.70
#2006-07-13| 677.39
#2006-07-14| 678.52
#2006-07-17| 666.03
#2006-07-18| 667.47
#2006-07-19| 686.01
#2006-07-20| 664.64
#2006-07-21| 651.84
#2006-07-24| 662.71
#2006-07-25| 674.35
#2006-07-26| 674.92
#2006-07-27| 665.06
#2006-07-28| 677.79
#2006-07-31| 684.25
#2006-08-01| 681.01
#2006-08-02| 693.05
#2006-08-03| 693.02
#2006-08-04| 689.01
#2006-08-07| 691.46
#2006-08-08| 685.64
#2006-08-09| 686.52
#2006-08-10| 684.57
#2006-08-11| 678.09
#2006-08-14| 673.55
#2006-08-15| 685.14
#2006-08-16| 698.45
#2006-08-17| 693.97
#2006-08-18| 694.92
#2006-08-21| 700.05
#2006-08-22| 702.28
#2006-08-23| 699.15
#2006-08-24| 691.16
#2006-08-25| 693.92
#2006-08-28| 692.03
#2006-08-29| 693.64
#2006-08-30| 694.14
#2006-08-31| 698.97
#2006-09-01| 707.18
#2006-09-04| .
#2006-09-05| 714.34
#2006-09-06| 705.08
#2006-09-07| 694.58
#2006-09-08| 691.41
#2006-09-11| 665.60
#2006-09-12| 670.21
#2006-09-13| 677.99
#2006-09-14| 670.22
#2006-09-15| 671.31
#2006-09-18| 681.35
#2006-09-19| 671.83
#2006-09-20| 671.90
#2006-09-21| 670.12
#2006-09-22| 667.97
#2006-09-25| 667.74
#2006-09-26| 681.96
#2006-09-27| 686.66
#2006-09-28| 688.01
#2006-09-29| 683.29
#2006-10-02| 681.72
#2006-10-03| 666.19
#2006-10-04| 668.42
#2006-10-05| 683.28
#2006-10-06| 684.54
#2006-10-09| 689.59
#2006-10-10| 694.59
#2006-10-11| 686.95
#2006-10-12| 699.22
#2006-10-13| 708.52
#2006-10-16| 717.17
#2006-10-17| 711.56
#2006-10-18| 709.87
#2006-10-19| 719.63
#2006-10-20| 714.74
#2006-10-23| 716.46
#2006-10-24| 723.82
#2006-10-25| 729.88
#2006-10-26| 733.18
#2006-10-27| 732.13
#2006-10-30| 734.38
#2006-10-31| 735.60
#2006-11-01| 728.09
#2006-11-02| 731.99
#2006-11-03| 734.94
#2006-11-06| 741.71
#2006-11-07| 741.33
#2006-11-08| 741.86
#2006-11-09| 749.35
#2006-11-10| 740.91
#2006-11-13| 743.35
#2006-11-14| 740.81
#2006-11-15| 743.73
#2006-11-16| 736.68
#2006-11-17| 737.41
#2006-11-20| 744.90
#2006-11-21| 754.57
#2006-11-22| 761.96
#2006-11-23| .
#2006-11-24| 768.33
#2006-11-27| 758.52
#2006-11-28| 759.54
#2006-11-29| 770.98
#2006-11-30| 777.57
#2006-12-01| 774.40
#2006-12-04| 785.06
#2006-12-05| 786.59
#2006-12-06| 784.24
#2006-12-07| 786.89
#2006-12-08| 785.89
#2006-12-11| 785.39
#2006-12-12| 775.60
#2006-12-13| 778.51
#2006-12-14| 783.66
#2006-12-15| 782.40
#2006-12-18| 773.59
#2006-12-19| 779.86
#2006-12-20| 776.56
#2006-12-21| 764.12
#2006-12-22| 761.23
#2006-12-25| .
#2006-12-26| 765.83
#2006-12-27| 778.69
#2006-12-28| 778.57
#2006-12-29| 774.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 762.98
#2007-01-04| 752.58
#2007-01-05| 746.57
#2007-01-08| 748.83
#2007-01-09| 745.88
#2007-01-10| 749.56
#2007-01-11| 758.56
#2007-01-12| 771.33
#2007-01-15| .
#2007-01-16| 769.60
#2007-01-17| 770.83
#2007-01-18| 764.84
#2007-01-19| 775.97
#2007-01-22| 769.30
#2007-01-23| 784.10
#2007-01-24| 793.41
#2007-01-25| 788.18
#2007-01-26| 789.45
#2007-01-29| 787.58
#2007-01-30| 792.32
#2007-01-31| 800.73
#2007-02-01| 810.01
#2007-02-02| 804.49
#2007-02-05| 801.22
#2007-02-06| 807.39
#2007-02-07| 805.94
#2007-02-08| 806.99
#2007-02-09| 804.61
#2007-02-12| 804.03
#2007-02-13| 820.66
#2007-02-14| 825.35
#2007-02-15| 830.81
#2007-02-16| 832.92
#2007-02-19| .
#2007-02-20| 834.81
#2007-02-21| 845.76
#2007-02-22| 845.48
#2007-02-23| 847.89
#2007-02-26| 851.55
#2007-02-27| 811.27
#2007-02-28| 815.59
#2007-03-01| 808.15
#2007-03-02| 790.86
#2007-03-05| 777.11
#2007-03-06| 796.93
#2007-03-07| 797.27
#2007-03-08| 804.45
#2007-03-09| 807.63
#2007-03-12| 813.46
#2007-03-13| 790.48
#2007-03-14| 795.87
#2007-03-15| 806.90
#2007-03-16| 801.07
#2007-03-19| 812.48
#2007-03-20| 817.12
#2007-03-21| 830.56
#2007-03-22| 830.34
#2007-03-23| 833.64
#2007-03-26| 840.78
#2007-03-27| 830.77
#2007-03-28| 825.80
#2007-03-29| 828.36
#2007-03-30| 828.30
#2007-04-02| 832.30
#2007-04-03| 843.09
#2007-04-04| 849.36
#2007-04-05| 851.37
#2007-04-06| .
#2007-04-09| 860.67
#2007-04-10| 856.77
#2007-04-11| 850.54
#2007-04-12| 858.80
#2007-04-13| 866.94
#2007-04-16| 879.78
#2007-04-17| 874.28
#2007-04-18| 868.78
#2007-04-19| 860.49
#2007-04-20| 870.40
#2007-04-23| 871.24
#2007-04-24| 866.78
#2007-04-25| 879.22
#2007-04-26| 872.88
#2007-04-27| 873.36
#2007-04-30| 858.55
#2007-05-01| 852.73
#2007-05-02| 868.18
#2007-05-03| 879.13
#2007-05-04| 882.99
#2007-05-07| 893.27
#2007-05-08| 892.45
#2007-05-09| 900.00
#2007-05-10| 884.91
#2007-05-11| 895.47
#2007-05-14| 888.17
#2007-05-15| 892.58
#2007-05-16| 891.64
#2007-05-17| 892.34
#2007-05-18| 901.33
#2007-05-21| 904.11
#2007-05-22| 899.37
#2007-05-23| 901.34
#2007-05-24| 882.42
#2007-05-25| 895.66
#2007-05-28| .
#2007-05-29| 894.82
#2007-05-30| 906.02
#2007-05-31| 914.13
#2007-06-01| 926.31
#2007-06-04| 928.67
#2007-06-05| 926.42
#2007-06-06| 912.72
#2007-06-07| 891.25
#2007-06-08| 903.58
#2007-06-11| 901.19
#2007-06-12| 888.97
#2007-06-13| 906.75
#2007-06-14| 916.14
#2007-06-15| 929.63
#2007-06-18| 927.75
#2007-06-19| 934.16
#2007-06-20| 920.24
#2007-06-21| 928.88
#2007-06-22| 923.03
#2007-06-25| 911.23
#2007-06-26| 896.16
#2007-06-27| 902.18
#2007-06-28| 906.02
#2007-06-29| 912.77
#2007-07-02| 926.74
#2007-07-03| 928.48
#2007-07-04| .
#2007-07-05| 936.64
#2007-07-06| 948.55
#2007-07-09| 955.11
#2007-07-10| 941.39
#2007-07-11| 947.39
#2007-07-12| 972.03
#2007-07-13| 982.32
#2007-07-16| 972.09
#2007-07-17| 976.63
#2007-07-18| 985.98
#2007-07-19| 990.66
#2007-07-20| 981.11
#2007-07-23| 978.42
#2007-07-24| 951.17
#2007-07-25| 940.34
#2007-07-26| 908.19
#2007-07-27| 892.67
#2007-07-30| 911.71
#2007-07-31| 906.29
#2007-08-01| 901.91
#2007-08-02| 904.91
#2007-08-03| 884.35
#2007-08-06| 888.68
#2007-08-07| 891.88
#2007-08-08| 913.46
#2007-08-09| 884.08
#2007-08-10| 887.06
#2007-08-13| 887.21
#2007-08-14| 862.64
#2007-08-15| 831.01
#2007-08-16| 810.72
#2007-08-17| 829.52
#2007-08-20| 842.59
#2007-08-21| 850.06
#2007-08-22| 878.26
#2007-08-23| 873.59
#2007-08-24| 891.19
#2007-08-27| 883.86
#2007-08-28| 855.77
#2007-08-29| 877.82
#2007-08-30| 876.03
#2007-08-31| 893.52
#2007-09-03| .
#2007-09-04| 905.86
#2007-09-05| 898.05
#2007-09-06| 915.33
#2007-09-07| 898.12
#2007-09-10| 888.87
#2007-09-11| 905.72
#2007-09-12| 906.36
#2007-09-13| 915.40
#2007-09-14| 921.17
#2007-09-17| 920.10
#2007-09-18| 954.05
#2007-09-19| 965.47
#2007-09-20| 975.09
#2007-09-21| 982.09
#2007-09-24| 978.48
#2007-09-25| 976.39
#2007-09-26| 983.05
#2007-09-27| 995.36
#2007-09-28| 996.21
#2007-10-01|1012.00
#2007-10-02| 998.47
#2007-10-03| 984.36
#2007-10-04| 988.56
#2007-10-05|1008.91
#2007-10-08|1004.29
#2007-10-09|1027.13
#2007-10-10|1028.94
#2007-10-11|1027.02
#2007-10-12|1038.76
#2007-10-15|1035.34
#2007-10-16|1020.98
#2007-10-17|1016.56
#2007-10-18|1032.05
#2007-10-19|1009.42
#2007-10-22| 998.28
#2007-10-23|1019.91
#2007-10-24|1023.45
#2007-10-25|1034.61
#2007-10-26|1057.17
#2007-10-29|1074.11
#2007-10-30|1049.71
#2007-10-31|1075.24
#2007-11-01|1038.97
#2007-11-02|1053.98
#2007-11-05|1043.11
#2007-11-06|1071.30
#2007-11-07|1046.73
#2007-11-08|1050.13
#2007-11-09|1026.95
#2007-11-12| 968.94
#2007-11-13| 992.24
#2007-11-14|1004.98
#2007-11-15| 971.23
#2007-11-16| 975.87
#2007-11-19| 940.05
#2007-11-20| 960.24
#2007-11-21| 939.22
#2007-11-22| .
#2007-11-23| 962.16
#2007-11-26| 943.72
#2007-11-27| 948.23
#2007-11-28| 987.62
#2007-11-29| 990.88
#2007-11-30| 994.69
#2007-12-03| 994.56
#2007-12-04| 986.76
#2007-12-05|1000.71
#2007-12-06|1021.37
#2007-12-07|1029.79
#2007-12-10|1042.73
#2007-12-11|1005.23
#2007-12-12|1019.19
#2007-12-13|1012.51
#2007-12-14| 996.43
#2007-12-17| 968.29
#2007-12-18| 973.43
#2007-12-19| 975.62
#2007-12-20| 995.04
#2007-12-21|1023.32
#2007-12-24|1035.07
#2007-12-25| .
#2007-12-26|1042.32
#2007-12-27|1035.25
#2007-12-28|1044.75
#2007-12-31|1035.48
#2008-01-01| .
#2008-01-02|1040.69
#2008-01-03|1054.62
#2008-01-04|1025.22
#2008-01-07|1010.61
#2008-01-08|1006.47
#2008-01-09|1006.88
#2008-01-10|1017.49
#2008-01-11|1012.99
#2008-01-14|1045.55
#2008-01-15|1010.30
#2008-01-16| 970.07
#2008-01-17| 921.07
#2008-01-18| 928.42
#2008-01-21| .
#2008-01-22| 925.46
#2008-01-23| 923.86
#2008-01-24| 964.00
#2008-01-25| 975.02
#2008-01-28| 996.17
#2008-01-29| 997.51
#2008-01-30| 994.30
#2008-01-31| 999.92
#2008-02-01|1021.91
#2008-02-04|1014.29
#2008-02-05| 976.08
#2008-02-06| 973.13
#2008-02-07| 976.63
#2008-02-08| 999.40
#2008-02-11|1016.49
#2008-02-12|1011.99
#2008-02-13|1026.28
#2008-02-14|1022.64
#2008-02-15|1019.74
#2008-02-18| .
#2008-02-19|1048.95
#2008-02-20|1060.49
#2008-02-21|1052.05
#2008-02-22|1055.18
#2008-02-25|1085.23
#2008-02-26|1088.89
#2008-02-27|1095.18
#2008-02-28|1105.68
#2008-02-29|1070.10
#2008-03-03|1082.61
#2008-03-04|1058.97
#2008-03-05|1086.41
#2008-03-06|1073.99
#2008-03-07|1039.25
#2008-03-10| 994.52
#2008-03-11|1050.41
#2008-03-12|1048.51
#2008-03-13|1076.20
#2008-03-14|1064.49
#2008-03-17|1034.02
#2008-03-18|1053.82
#2008-03-19| 983.85
#2008-03-20| 968.83
#2008-03-21| .
#2008-03-24| 992.35
#2008-03-25|1025.78
#2008-03-26|1035.83
#2008-03-27|1026.13
#2008-03-28|1021.62
#2008-03-31|1012.43
#2008-04-01|1020.04
#2008-04-02|1037.10
#2008-04-03|1056.25
#2008-04-04|1080.87
#2008-04-07|1081.03
#2008-04-08|1086.29
#2008-04-09|1081.60
#2008-04-10|1089.89
#2008-04-11|1073.35
#2008-04-14|1076.41
#2008-04-15|1086.09
#2008-04-16|1140.71
#2008-04-17|1128.30
#2008-04-18|1136.83
#2008-04-21|1143.00
#2008-04-22|1130.56
#2008-04-23|1103.23
#2008-04-24|1076.66
#2008-04-25|1109.23
#2008-04-28|1089.68
#2008-04-29|1049.82
#2008-04-30|1064.70
#2008-05-01|1054.48
#2008-05-02|1073.31
#2008-05-05|1096.07
#2008-05-06|1113.34
#2008-05-07|1102.63
#2008-05-08|1129.09
#2008-05-09|1116.20
#2008-05-12|1126.58
#2008-05-13|1132.15
#2008-05-14|1128.65
#2008-05-15|1153.62
#2008-05-16|1173.86
#2008-05-19|1169.62
#2008-05-20|1178.13
#2008-05-21|1150.22
#2008-05-22|1148.85
#2008-05-23|1133.78
#2008-05-26| .
#2008-05-27|1117.05
#2008-05-28|1148.95
#2008-05-29|1132.10
#2008-05-30|1147.30
#2008-06-02|1150.31
#2008-06-03|1149.50
#2008-06-04|1136.19
#2008-06-05|1173.51
#2008-06-06|1163.17
#2008-06-09|1176.07
#2008-06-10|1150.86
#2008-06-11|1145.88
#2008-06-12|1136.03
#2008-06-13|1162.18
#2008-06-16|1171.07
#2008-06-17|1183.16
#2008-06-18|1185.10
#2008-06-19|1177.83
#2008-06-20|1162.76
#2008-06-23|1180.22
#2008-06-24|1154.23
#2008-06-25|1151.13
#2008-06-26|1140.37
#2008-06-27|1158.38
#2008-06-30|1163.38
#2008-07-01|1152.86
#2008-07-02|1086.13
#2008-07-03|1085.52
#2008-07-04| .
#2008-07-07|1075.72
#2008-07-08|1067.94
#2008-07-09|1069.83
#2008-07-10|1098.90
#2008-07-11|1111.64
#2008-07-14|1123.49
#2008-07-15|1101.12
#2008-07-16|1096.13
#2008-07-17|1073.85
#2008-07-18|1065.17
#2008-07-21|1097.79
#2008-07-22|1078.37
#2008-07-23|1039.69
#2008-07-24|1017.49
#2008-07-25|1035.21
#2008-07-28|1032.33
#2008-07-29|1042.20
#2008-07-30|1080.92
#2008-07-31|1056.22
#2008-08-01|1029.81
#2008-08-04| 992.32
#2008-08-05| 967.85
#2008-08-06| 989.03
#2008-08-07| 975.01
#2008-08-08| 961.71
#2008-08-11| 939.82
#2008-08-12| 948.66
#2008-08-13| 986.49
#2008-08-14| 974.23
#2008-08-15| 952.66
#2008-08-18| 954.66
#2008-08-19| 961.62
#2008-08-20| 982.30
#2008-08-21|1007.17
#2008-08-22| 994.98
#2008-08-25| 975.72
#2008-08-26| 981.56
#2008-08-27| 996.34
#2008-08-28|1003.06
#2008-08-29| 992.72
#2008-09-01| .
#2008-09-02| 945.93
#2008-09-03| 927.62
#2008-09-04| 892.87
#2008-09-05| 906.40
#2008-09-08| 882.57
#2008-09-09| 823.54
#2008-09-10| 847.29
#2008-09-11| 859.80
#2008-09-12| 905.61
#2008-09-15| 848.47
#2008-09-16| 870.37
#2008-09-17| 851.15
#2008-09-18| 861.95
#2008-09-19| 930.57
#2008-09-22| 927.11
#2008-09-23| 889.58
#2008-09-24| 884.30
#2008-09-25| 872.34
#2008-09-26| 842.05
#2008-09-29| 768.83
#2008-09-30| 785.76
#2008-10-01| 772.22
#2008-10-02| 677.10
#2008-10-03| 679.10
#2008-10-06| 640.60
#2008-10-07| 610.63
#2008-10-08| 639.07
#2008-10-09| 597.02
#2008-10-10| 558.15
#2008-10-13| 618.95
#2008-10-14| 617.96
#2008-10-15| 538.90
#2008-10-16| 546.67
#2008-10-17| 547.30
#2008-10-20| 596.94
#2008-10-21| 555.53
#2008-10-22| 495.47
#2008-10-23| 485.65
#2008-10-24| 479.24
#2008-10-27| 441.50
#2008-10-28| 489.39
#2008-10-29| 525.22
#2008-10-30| 549.40
#2008-10-31| 548.34
#2008-11-03| 547.69
#2008-11-04| 589.00
#2008-11-05| 557.36
#2008-11-06| 516.45
#2008-11-07| 534.13
#2008-11-10| 538.12
#2008-11-11| 510.17
#2008-11-12| 465.57
#2008-11-13| 511.02
#2008-11-14| 482.78
#2008-11-17| 466.58
#2008-11-18| 461.98
#2008-11-19| 427.77
#2008-11-20| 386.42
#2008-11-21| 434.45
#2008-11-24| 463.63
#2008-11-25| 469.73
#2008-11-26| 495.80
#2008-11-27| .
#2008-11-28| 504.85
#2008-12-01| 444.13
#2008-12-02| 463.82
#2008-12-03| 454.07
#2008-12-04| 438.70
#2008-12-05| 444.62
#2008-12-08| 489.42
#2008-12-09| 487.57
#2008-12-10| 520.25
#2008-12-11| 504.80
#2008-12-12| 515.39
#2008-12-15| 518.15
#2008-12-16| 550.77
#2008-12-17| 560.63
#2008-12-18| 527.08
#2008-12-19| 524.46
#2008-12-22| 503.02
#2008-12-23| 508.59
#2008-12-24| 505.91
#2008-12-25| .
#2008-12-26| 512.84
#2008-12-29| 522.57
#2008-12-30| 532.22
#2008-12-31| 540.39
#2009-01-01| .
#2009-01-02| 564.35
#2009-01-05| 565.14
#2009-01-06| 582.14
#2009-01-07| 548.23
#2009-01-08| 562.65
#2009-01-09| 550.75
#2009-01-12| 520.02
#2009-01-13| 525.56
#2009-01-14| 498.66
#2009-01-15| 511.39
#2009-01-16| 525.50
#2009-01-19| .
#2009-01-20| 504.16
#2009-01-21| 519.56
#2009-01-22| 511.87
#2009-01-23| 531.33
#2009-01-26| 528.43
#2009-01-27| 528.34
#2009-01-28| 541.13
#2009-01-29| 535.17
#2009-01-30| 516.02
#2009-02-02| 507.83
#2009-02-03| 514.01
#2009-02-04| 526.37
#2009-02-05| 543.30
#2009-02-06| 558.15
#2009-02-09| 556.08
#2009-02-10| 539.46
#2009-02-11| 543.70
#2009-02-12| 550.11
#2009-02-13| 545.08
#2009-02-16| .
#2009-02-17| 522.74
#2009-02-18| 522.61
#2009-02-19| 513.80
#2009-02-20| 514.17
#2009-02-23| 486.53
#2009-02-24| 489.79
#2009-02-25| 479.55
#2009-02-26| 484.39
#2009-02-27| 479.13
#2009-03-02| 440.79
#2009-03-03| 448.11
#2009-03-04| 460.14
#2009-03-05| 452.69
#2009-03-06| 453.23
#2009-03-09| 447.53
#2009-03-10| 463.94
#2009-03-11| 476.59
#2009-03-12| 486.33
#2009-03-13| 492.20
#2009-03-16| 492.29
#2009-03-17| 493.50
#2009-03-18| 513.21
#2009-03-19| 537.82
#2009-03-20| 527.13
#2009-03-23| 551.68
#2009-03-24| 550.82
#2009-03-25| 557.92
#2009-03-26| 573.06
#2009-03-27| 558.21
#2009-03-30| 536.52
#2009-03-31| 541.24
#2009-04-01| 559.68
#2009-04-02| 568.52
#2009-04-03| 568.21
#2009-04-06| 554.03
#2009-04-07| 539.57
#2009-04-08| 547.47
#2009-04-09| 566.07
#2009-04-10| .
#2009-04-13| 574.85
#2009-04-14| 570.58
#2009-04-15| 575.31
#2009-04-16| 571.69
#2009-04-17| 566.33
#2009-04-20| 546.70
#2009-04-21| 553.83
#2009-04-22| 559.26
#2009-04-23| 563.57
#2009-04-24| 591.56
#2009-04-27| 579.45
#2009-04-28| 570.83
#2009-04-29| 589.36
#2009-04-30| 596.65
#2009-05-01| 606.95
#2009-05-04| 645.14
#2009-05-05| 640.07
#2009-05-06| 650.82
#2009-05-07| 637.88
#2009-05-08| 656.19
#2009-05-11| 644.93
#2009-05-12| 655.05
#2009-05-13| 627.41
#2009-05-14| 636.96
#2009-05-15| 633.29
#2009-05-18| 652.03
#2009-05-19| 667.55
#2009-05-20| 681.64
#2009-05-21| 664.91
#2009-05-22| 675.62
#2009-05-25| .
#2009-05-26| 685.15
#2009-05-27| 674.82
#2009-05-28| 690.20
#2009-05-29| 705.31
#2009-06-01| 724.63
#2009-06-02| 731.75
#2009-06-03| 698.52
#2009-06-04| 716.58
#2009-06-05| 707.56
#2009-06-08| 697.13
#2009-06-09| 711.85
#2009-06-10| 711.33
#2009-06-11| 722.74
#2009-06-12| 705.88
#2009-06-15| 676.82
#2009-06-16| 666.71
#2009-06-17| 649.53
#2009-06-18| 652.04
#2009-06-19| 658.65
#2009-06-22| 612.68
#2009-06-23| 629.25
#2009-06-24| 642.58
#2009-06-25| 659.49
#2009-06-26| 660.02
#2009-06-29| 661.84
#2009-06-30| 650.43
#2009-07-01| 654.70
#2009-07-02| 643.84
#2009-07-03| .
#2009-07-06| 628.19
#2009-07-07| 617.34
#2009-07-08| 606.01
#2009-07-09| 615.20
#2009-07-10| 608.64
#2009-07-13| 621.68
#2009-07-14| 630.60
#2009-07-15| 659.11
#2009-07-16| 673.99
#2009-07-17| 679.64
#2009-07-20| 698.22
#2009-07-21| 697.74
#2009-07-22| 695.34
#2009-07-23| 717.62
#2009-07-24| 723.38
#2009-07-27| 725.03
#2009-07-28| 710.43
#2009-07-29| 694.46
#2009-07-30| 718.03
#2009-07-31| 730.72
#2009-08-03| 753.11
#2009-08-04| 761.61
#2009-08-05| 765.10
#2009-08-06| 758.41
#2009-08-07| 757.92
#2009-08-10| 747.41
#2009-08-11| 738.06
#2009-08-12| 746.08
#2009-08-13| 767.90
#2009-08-14| 752.62
#2009-08-17| 715.75
#2009-08-18| 729.40
#2009-08-19| 734.53
#2009-08-20| 740.05
#2009-08-21| 760.07
#2009-08-24| 756.73
#2009-08-25| 753.31
#2009-08-26| 744.12
#2009-08-27| 744.97
#2009-08-28| 757.09
#2009-08-31| 737.38
#2009-09-01| 724.15
#2009-09-02| 741.44
#2009-09-03| 761.70
#2009-09-04| 771.40
#2009-09-07| .
#2009-09-08| 786.32
#2009-09-09| 781.68
#2009-09-10| 796.07
#2009-09-11| 801.39
#2009-09-14| 804.22
#2009-09-15| 825.82
#2009-09-16| 843.08
#2009-09-17| 837.67
#2009-09-18| 828.48
#2009-09-21| 820.27
#2009-09-22| 839.38
#2009-09-23| 820.84
#2009-09-24| 799.36
#2009-09-25| 788.62
#2009-09-28| 801.94
#2009-09-29| 806.96
#2009-09-30| 808.10
#2009-10-01| 775.58
#2009-10-02| 768.57
#2009-10-05| 788.36
#2009-10-06| 817.16
#2009-10-07| 823.72
#2009-10-08| 842.00
#2009-10-09| 843.19
#2009-10-12| 847.24
#2009-10-13| 851.85
#2009-10-14| 864.76
#2009-10-15| 862.35
#2009-10-16| 856.41
#2009-10-19| 869.67
#2009-10-20| 859.26
#2009-10-21| 855.49
#2009-10-22| 860.38
#2009-10-23| 843.43
#2009-10-26| 821.08
#2009-10-27| 809.34
#2009-10-28| 773.20
#2009-10-29| 807.15
#2009-10-30| 778.06
#2009-11-02| 783.52
#2009-11-03| 806.82
#2009-11-04| 811.42
#2009-11-05| 829.56
#2009-11-06| 834.37
#2009-11-09| 863.72
#2009-11-10| 861.46
#2009-11-11| 870.41
#2009-11-12| 858.16
#2009-11-13| 867.66
#2009-11-16| 890.61
#2009-11-17| 897.63
#2009-11-18| 899.13
#2009-11-19| 887.08
#2009-11-20| 884.27
#2009-11-23| 893.70
#2009-11-24| 886.37
#2009-11-25| 905.11
#2009-11-26| .
#2009-11-27| 878.32
#2009-11-30| 881.70
#2009-12-01| 910.80
#2009-12-02| 929.23
#2009-12-03| 909.59
#2009-12-04| 887.03
#2009-12-07| 884.18
#2009-12-08| 863.03
#2009-12-09| 879.26
#2009-12-10| 879.64
#2009-12-11| 875.69
#2009-12-14| 886.88
#2009-12-15| 880.09
#2009-12-16| 891.37
#2009-12-17| 861.33
#2009-12-18| 860.76
#2009-12-21| 871.58
#2009-12-22| 878.12
#2009-12-23| 898.18
#2009-12-24| 904.71
#2009-12-25| .
#2009-12-28| 906.44
#2009-12-29| 898.35
#2009-12-30| 895.23
#2009-12-31| 888.64
#2010-01-01| .
#2010-01-04| 920.56
#2010-01-05| 929.84
#2010-01-06| 948.96
#2010-01-07| 946.66
#2010-01-08| 959.16
#2010-01-11| 962.19
#2010-01-12| 937.35
#2010-01-13| 944.97
#2010-01-14| 938.52
#2010-01-15| 926.30
#2010-01-18| .
#2010-01-19| 940.21
#2010-01-20| 917.03
#2010-01-21| 878.55
#2010-01-22| 863.27
#2010-01-25| 863.35
#2010-01-26| 857.10
#2010-01-27| 847.10
#2010-01-28| 834.74
#2010-01-29| 810.30
#2010-02-01| 845.23
#2010-02-02| 851.60
#2010-02-03| 845.26
#2010-02-04| 802.62
#2010-02-05| 822.23
#2010-02-08| 806.75
#2010-02-09| 832.27
#2010-02-10| 829.23
#2010-02-11| 854.55
#2010-02-12| 856.55
#2010-02-15| .
#2010-02-16| 880.82
#2010-02-17| 881.18
#2010-02-18| 892.56
#2010-02-19| 891.97
#2010-02-22| 888.21
#2010-02-23| 865.85
#2010-02-24| 863.88
#2010-02-25| 870.41
#2010-02-26| 874.67
#2010-03-01| 892.21
#2010-03-02| 909.70
#2010-03-03| 918.58
#2010-03-04| 912.41
#2010-03-05| 932.40
#2010-03-08| 927.82
#2010-03-09| 923.30
#2010-03-10| 924.66
#2010-03-11| 924.67
#2010-03-12| 936.98
#2010-03-15| 928.96
#2010-03-16| 946.05
#2010-03-17| 950.19
#2010-03-18| 939.21
#2010-03-19| 925.13
#2010-03-22| 931.47
#2010-03-23| 941.75
#2010-03-24| 930.53
#2010-03-25| 915.69
#2010-03-26| 921.67
#2010-03-29| 936.08
#2010-03-30| 933.21
#2010-03-31| 932.96
#2010-04-01| 951.13
#2010-04-02| .
#2010-04-05| 964.89
#2010-04-06| 966.88
#2010-04-07| 968.25
#2010-04-08| 966.95
#2010-04-09| 974.18
#2010-04-12| 969.87
#2010-04-13| 962.52
#2010-04-14| 973.04
#2010-04-15| 970.46
#2010-04-16| 946.06
#2010-04-19| 942.30
#2010-04-20| 948.55
#2010-04-21| 950.53
#2010-04-22| 957.30
#2010-04-23| 969.89
#2010-04-26| 971.58
#2010-04-27| 950.06
#2010-04-28| 959.73
#2010-04-29| 969.47
#2010-04-30| 958.19
#2010-05-03| 952.21
#2010-05-04| 921.76
#2010-05-05| 913.10
#2010-05-06| 898.80
#2010-05-07| 878.80
#2010-05-10| 922.70
#2010-05-11| 927.13
#2010-05-12| 949.53
#2010-05-13| 937.77
#2010-05-14| 918.87
#2010-05-17| 900.81
#2010-05-18| 892.37
#2010-05-19| 868.44
#2010-05-20| 829.00
#2010-05-21| 847.89
#2010-05-24| 840.52
#2010-05-25| 850.43
#2010-05-26| 855.07
#2010-05-27| 891.60
#2010-05-28| 879.46
#2010-05-31| .
#2010-06-01| 857.75
#2010-06-02| 880.00
#2010-06-03| 870.35
#2010-06-04| 839.00
#2010-06-07| 830.49
#2010-06-08| 841.98
#2010-06-09| 843.57
#2010-06-10| 869.17
#2010-06-11| 878.00
#2010-06-14| 873.74
#2010-06-15| 894.40
#2010-06-16| 896.66
#2010-06-17| 897.50
#2010-06-18| 906.01
#2010-06-21| 904.96
#2010-06-22| 887.62
#2010-06-23| 885.06
#2010-06-24| 867.42
#2010-06-25| 884.53
#2010-06-28| 875.66
#2010-06-29| 838.95
#2010-06-30| 829.61
#2010-07-01| 825.34
#2010-07-02| 810.69
#2010-07-05| .
#2010-07-06| 809.65
#2010-07-07| 838.24
#2010-07-08| 848.18
#2010-07-09| 869.53
#2010-07-12| 857.41
#2010-07-13| 871.94
#2010-07-14| 868.75
#2010-07-15| 868.14
#2010-07-16| 841.40
#2010-07-19| 836.72
#2010-07-20| 856.64
#2010-07-21| 858.40
#2010-07-22| 881.83
#2010-07-23| 893.58
#2010-07-26| 897.49
#2010-07-27| 884.27
#2010-07-28| 882.07
#2010-07-29| 888.41
#2010-07-30| 894.55
#2010-08-02| 913.48
#2010-08-03| 907.24
#2010-08-04| 922.96
#2010-08-05| 924.87
#2010-08-06| 925.50
#2010-08-09| 929.95
#2010-08-10| 918.71
#2010-08-11| 889.24
#2010-08-12| 896.95
#2010-08-13| 895.42
#2010-08-16| 900.93
#2010-08-17| 933.20
#2010-08-18| 942.64
#2010-08-19| 929.11
#2010-08-20| 921.36
#2010-08-23| 913.44
#2010-08-24| 894.08
#2010-08-25| 899.53
#2010-08-26| 905.78
#2010-08-27| 925.96
#2010-08-30| 920.12
#2010-08-31| 926.89
#2010-09-01| 946.64
#2010-09-02| 956.90
#2010-09-03| 965.07
#2010-09-06| .
#2010-09-07| 961.80
#2010-09-08| 965.40
#2010-09-09| 957.15
#2010-09-10| 962.97
#2010-09-13| 975.45
#2010-09-14| 983.40
#2010-09-15| 979.14
#2010-09-16| 989.66
#2010-09-17| 987.54
#2010-09-20| 998.89
#2010-09-21| 994.55
#2010-09-22|1001.90
#2010-09-23| 991.59
#2010-09-24|1010.35
#2010-09-27|1008.63
#2010-09-28|1017.86
#2010-09-29|1017.06
#2010-09-30|1011.49
#2010-10-01|1020.99
#2010-10-04|1007.81
#2010-10-05|1036.74
#2010-10-06|1047.61
#2010-10-07|1033.81
#2010-10-08|1053.90
#2010-10-11|1055.20
#2010-10-12|1058.50
#2010-10-13|1079.71
#2010-10-14|1072.77
#2010-10-15|1066.08
#2010-10-18|1064.34
#2010-10-19|1028.41
#2010-10-20|1050.83
#2010-10-21|1047.87
#2010-10-22|1044.82
#2010-10-25|1065.01
#2010-10-26|1065.99
#2010-10-27|1050.69
#2010-10-28|1059.00
#2010-10-29|1072.40
#2010-11-01|1075.21
#2010-11-02|1083.53
#2010-11-03|1080.11
#2010-11-04|1115.36
#2010-11-05|1123.21
#2010-11-08|1139.91
#2010-11-09|1119.64
#2010-11-10|1125.87
#2010-11-11|1137.34
#2010-11-12|1109.24
#2010-11-15|1099.05
#2010-11-16|1067.83
#2010-11-17|1074.32
#2010-11-18|1098.60
#2010-11-19|1107.17
#2010-11-22|1113.32
#2010-11-23|1098.34
#2010-11-24|1117.59
#2010-11-25| .
#2010-11-26|1105.99
#2010-11-29|1105.86
#2010-11-30|1114.36
#2010-12-01|1141.59
#2010-12-02|1160.20
#2010-12-03|1175.33
#2010-12-06|1186.71
#2010-12-07|1178.39
#2010-12-08|1159.06
#2010-12-09|1165.36
#2010-12-10|1175.31
#2010-12-13|1181.78
#2010-12-14|1178.08
#2010-12-15|1168.04
#2010-12-16|1166.82
#2010-12-17|1173.91
#2010-12-20|1175.96
#2010-12-21|1190.57
#2010-12-22|1185.04
#2010-12-23|1190.69
#2010-12-24| .
#2010-12-27|1191.70
#2010-12-28|1197.77
#2010-12-29|1212.80
#2010-12-30|1212.75
#2010-12-31|1219.90
#2011-01-03|1229.89
#2011-01-04|1210.68
#2011-01-05|1211.58
#2011-01-06|1198.53
#2011-01-07|1196.96
#2011-01-10|1196.60
#2011-01-11|1214.88
#2011-01-12|1228.12
#2011-01-13|1211.25
#2011-01-14|1201.27
#2011-01-17| .
#2011-01-18|1214.31
#2011-01-19|1188.20
#2011-01-20|1162.10
#2011-01-21|1155.53
#2011-01-24|1165.16
#2011-01-25|1159.84
#2011-01-26|1194.84
#2011-01-27|1180.95
#2011-01-28|1177.97
#2011-01-31|1189.22
#2011-02-01|1224.66
#2011-02-02|1223.56
#2011-02-03|1234.09
#2011-02-04|1229.29
#2011-02-07|1236.00
#2011-02-08|1247.45
#2011-02-09|1226.84
#2011-02-10|1230.31
#2011-02-11|1233.12
#2011-02-14|1253.04
#2011-02-15|1248.59
#2011-02-16|1259.73
#2011-02-17|1267.67
#2011-02-18|1256.55
#2011-02-21| .
#2011-02-22|1216.60
#2011-02-23|1214.06
#2011-02-24|1205.41
#2011-02-25|1231.67
#2011-02-28|1246.48
#2011-03-01|1239.11
#2011-03-02|1242.48
#2011-03-03|1257.20
#2011-03-04|1256.93
#2011-03-07|1236.02
#2011-03-08|1235.31
#2011-03-09|1213.18
#2011-03-10|1177.25
#2011-03-11|1191.91
#2011-03-14|1188.89
#2011-03-15|1179.22
#2011-03-16|1161.96
#2011-03-17|1184.43
#2011-03-18|1195.15
#2011-03-21|1219.97
#2011-03-22|1218.14
#2011-03-23|1238.57
#2011-03-24|1241.55
#2011-03-25|1245.66
#2011-03-28|1232.32
#2011-03-29|1239.65
#2011-03-30|1258.42
#2011-03-31|1260.84
#2011-04-01|1264.41
#2011-04-04|1277.06
#2011-04-05|1302.24
#2011-04-06|1298.53
#2011-04-07|1292.14
#2011-04-08|1296.66
#2011-04-11|1271.19
#2011-04-12|1241.53
#2011-04-13|1241.34
#2011-04-14|1246.17
#2011-04-15|1249.24
#2011-04-18|1227.49
#2011-04-19|1252.39
#2011-04-20|1271.92
#2011-04-21|1288.46
#2011-04-22| .
#2011-04-25|1273.93
#2011-04-26|1276.11
#2011-04-27|1278.46
#2011-04-28|1280.92
#2011-04-29|1289.39
#2011-05-02|1273.87
#2011-05-03|1245.38
#2011-05-04|1226.49
#2011-05-05|1198.61
#2011-05-06|1212.81
#2011-05-09|1229.65
#2011-05-10|1231.63
#2011-05-11|1196.25
#2011-05-12|1185.92
#2011-05-13|1174.77
#2011-05-16|1171.81
#2011-05-17|1168.43
#2011-05-18|1191.00
#2011-05-19|1189.56
#2011-05-20|1183.08
#2011-05-23|1170.71
#2011-05-24|1178.96
#2011-05-25|1198.21
#2011-05-26|1200.68
#2011-05-27|1217.14
#2011-05-30| .
#2011-05-31|1227.95
#2011-06-01|1197.12
#2011-06-02|1190.19
#2011-06-03|1176.70
#2011-06-06|1157.81
#2011-06-07|1158.47
#2011-06-08|1137.48
#2011-06-09|1155.13
#2011-06-10|1139.13
#2011-06-13|1124.82
#2011-06-14|1150.09
#2011-06-15|1132.00
#2011-06-16|1106.49
#2011-06-17|1106.79
#2011-06-20|1114.78
#2011-06-21|1153.28
#2011-06-22|1153.74
#2011-06-23|1148.95
#2011-06-24|1138.44
#2011-06-27|1140.01
#2011-06-28|1159.66
#2011-06-29|1181.63
#2011-06-30|1194.29
#2011-07-01|1202.98
#2011-07-04| .
#2011-07-05|1215.24
#2011-07-06|1218.07
#2011-07-07|1234.51
#2011-07-08|1225.42
#2011-07-11|1199.02
#2011-07-12|1204.76
#2011-07-13|1229.70
#2011-07-14|1216.90
#2011-07-15|1230.21
#2011-07-18|1227.17
#2011-07-19|1240.61
#2011-07-20|1243.78
#2011-07-21|1252.15
#2011-07-22|1255.14
#2011-07-25|1249.76
#2011-07-26|1240.93
#2011-07-27|1205.49
#2011-07-28|1202.15
#2011-07-29|1187.15
#2011-08-01|1182.74
#2011-08-02|1164.00
#2011-08-03|1166.61
#2011-08-04|1083.25
#2011-08-05|1065.27
#2011-08-08|1001.42
#2011-08-09|1053.33
#2011-08-10|1052.39
#2011-08-11|1088.12
#2011-08-12|1090.09
#2011-08-15|1114.47
#2011-08-16|1095.93
#2011-08-17|1100.28
#2011-08-18|1045.76
#2011-08-19|1040.77
#2011-08-22|1050.18
#2011-08-23|1064.73
#2011-08-24|1064.34
#2011-08-25|1065.75
#2011-08-26|1089.09
#2011-08-29|1118.13
#2011-08-30|1131.79
#2011-08-31|1133.46
#2011-09-01|1125.80
#2011-09-02|1116.64
#2011-09-05| .
#2011-09-06|1108.51
#2011-09-07|1133.76
#2011-09-08|1132.39
#2011-09-09|1100.62
#2011-09-12|1077.85
#2011-09-13|1089.45
#2011-09-14|1093.36
#2011-09-15|1104.06
#2011-09-16|1108.68
#2011-09-19|1088.45
#2011-09-20|1084.50
#2011-09-21|1040.70
#2011-09-22| 963.41
#2011-09-23| 943.37
#2011-09-26| 962.28
#2011-09-27| 983.76
#2011-09-28| 937.65
#2011-09-29| 935.12
#2011-09-30| 915.13
#2011-10-03| 881.92
#2011-10-04| 890.34
#2011-10-05| 933.10
#2011-10-06| 963.47
#2011-10-07| 945.71
#2011-10-10| 971.75
#2011-10-11| 987.51
#2011-10-12|1004.74
#2011-10-13| 991.77
#2011-10-14|1022.59
#2011-10-17| 990.55
#2011-10-18|1007.68
#2011-10-19| 970.67
#2011-10-20| 967.69
#2011-10-21| 992.32
#2011-10-24|1028.01
#2011-10-25|1013.08
#2011-10-26|1030.93
#2011-10-27|1086.25
#2011-10-28|1103.23
#2011-10-31|1059.36
#2011-11-01|1031.09
#2011-11-02|1058.94
#2011-11-03|1082.44
#2011-11-04|1080.97
#2011-11-07|1091.65
#2011-11-08|1097.04
#2011-11-09|1047.58
#2011-11-10|1045.70
#2011-11-11|1074.63
#2011-11-14|1062.67
#2011-11-15|1063.14
#2011-11-16|1042.25
#2011-11-17|1004.45
#2011-11-18|1000.81
#2011-11-21| 976.76
#2011-11-22| 978.99
#2011-11-23| 947.70
#2011-11-24| .
#2011-11-25| 940.23
#2011-11-28| 978.70
#2011-11-29| 982.36
#2011-11-30|1051.79
#2011-12-01|1043.39
#2011-12-02|1032.72
#2011-12-05|1039.05
#2011-12-06|1046.10
#2011-12-07|1046.79
#2011-12-08|1013.18
#2011-12-09|1022.50
#2011-12-12| 995.08
#2011-12-13| 969.33
#2011-12-14| 943.35
#2011-12-15| 943.69
#2011-12-16| 956.97
#2011-12-19| 935.04
#2011-12-20| 974.62
#2011-12-21| 975.26
#2011-12-22| 984.31
#2011-12-23| 991.80
#2011-12-26| .
#2011-12-27| 989.80
#2011-12-28| 958.62
#2011-12-29| 971.71
#2011-12-30| 978.25
#2012-01-02| .
#2012-01-03|1019.31
#2012-01-04|1021.06
#2012-01-05|1019.41
#2012-01-06|1014.30
#2012-01-09|1013.00
#2012-01-10|1035.56
#2012-01-11|1042.50
#2012-01-12|1055.72
#2012-01-13|1046.76
#2012-01-16| .
#2012-01-17|1048.68
#2012-01-18|1061.50
#2012-01-19|1061.44
#2012-01-20|1057.39
#2012-01-23|1065.51
#2012-01-24|1056.85
#2012-01-25|1086.37
#2012-01-26|1092.51
#2012-01-27|1103.43
#2012-01-30|1094.26
#2012-01-31|1092.69
#2012-02-01|1105.00
#2012-02-02|1110.29
#2012-02-03|1115.98
#2012-02-06|1112.44
#2012-02-07|1106.05
#2012-02-08|1103.56
#2012-02-09|1103.43
#2012-02-10|1080.89
#2012-02-13|1081.88
#2012-02-14|1068.27
#2012-02-15|1069.05
#2012-02-16|1089.54
#2012-02-17|1086.94
#2012-02-20| .
#2012-02-21|1104.48
#2012-02-22|1107.94
#2012-02-23|1112.08
#2012-02-24|1107.18
#2012-02-27|1103.29
#2012-02-28|1112.93
#2012-02-29|1092.94
#2012-03-01|1100.10
#2012-03-02|1088.01
#2012-03-05|1060.87
#2012-03-06|1032.43
#2012-03-07|1037.35
#2012-03-08|1055.73
#2012-03-09|1061.93
#2012-03-12|1049.21
#2012-03-13|1061.90
#2012-03-14|1042.29
#2012-03-15|1050.07
#2012-03-16|1057.60
#2012-03-19|1059.27
#2012-03-20|1054.12
#2012-03-21|1052.48
#2012-03-22|1032.55
#2012-03-23|1047.50
#2012-03-26|1063.69
#2012-03-27|1057.02
#2012-03-28|1038.03
#2012-03-29|1038.51
#2012-03-30|1045.43
#2012-04-02|1063.48
#2012-04-03|1044.87
#2012-04-04|1021.23
#2012-04-05|1015.43
#2012-04-06| .
#2012-04-09|1001.51
#2012-04-10| 992.91
#2012-04-11| 996.01
#2012-04-12|1029.55
#2012-04-13|1014.80
#2012-04-16|1009.00
#2012-04-17|1027.73
#2012-04-18|1021.19
#2012-04-19|1019.30
#2012-04-20|1017.25
#2012-04-23| 995.07
#2012-04-24| 996.61
#2012-04-25|1022.12
#2012-04-26|1022.23
#2012-04-27|1028.96
#2012-04-30|1022.37
#2012-05-01|1030.47
#2012-05-02|1019.11
#2012-05-03|1001.14
#2012-05-04| 985.50
#2012-05-07| 979.14
#2012-05-08| 962.05
#2012-05-09| 960.53
#2012-05-10| 960.29
#2012-05-11| 955.12
#2012-05-14| 931.52
#2012-05-15| 906.65
#2012-05-16| 898.48
#2012-05-17| 894.46
#2012-05-18| 888.28
#2012-05-21| 905.00
#2012-05-22| 906.85
#2012-05-23| 922.48
#2012-05-24| 927.82
#2012-05-25| 927.52
#2012-05-28| .
#2012-05-29| 937.11
#2012-05-30| 918.99
#2012-05-31| 911.00
#2012-06-01| 909.64
#2012-06-04| 911.54
#2012-06-05| 922.45
#2012-06-06| 938.26
#2012-06-07| 934.07
#2012-06-08| 934.78
#2012-06-11| 917.88
#2012-06-12| 933.55
#2012-06-13| 928.70
#2012-06-14| 932.01
#2012-06-15| 941.88
#2012-06-18| 950.34
#2012-06-19| 970.34
#2012-06-20| 964.08
#2012-06-21| 925.80
#2012-06-22| 924.20
#2012-06-25| 916.35
#2012-06-26| 914.24
#2012-06-27| 921.83
#2012-06-28| 915.61
#2012-06-29| 945.54
#2012-07-02| 943.75
#2012-07-03| 971.04
#2012-07-04| .
#2012-07-05| 968.43
#2012-07-06| 950.27
#2012-07-09| 941.59
#2012-07-10| 922.05
#2012-07-11| 913.77
#2012-07-12| 905.02
#2012-07-13| 923.17
#2012-07-16| 917.79
#2012-07-17| 922.28
#2012-07-18| 926.31
#2012-07-19| 937.98
#2012-07-20| 930.65
#2012-07-23| 911.84
#2012-07-24| 899.63
#2012-07-25| 904.40
#2012-07-26| 917.62
#2012-07-27| 933.83
#2012-07-30| 935.44
#2012-07-31| 928.11
#2012-08-01| 923.09
#2012-08-02| 911.83
#2012-08-03| 930.30
#2012-08-06| 937.17
#2012-08-07| 954.75
#2012-08-08| 953.64
#2012-08-09| 962.56
#2012-08-10| 966.80
#2012-08-13| 956.39
#2012-08-14| 950.19
#2012-08-15| 955.72
#2012-08-16| 975.30
#2012-08-17| 975.56
#2012-08-20| 976.14
#2012-08-21| 983.82
#2012-08-22| 992.64
#2012-08-23| 983.01
#2012-08-24| 980.74
#2012-08-27| 972.54
#2012-08-28| 969.68
#2012-08-29| 967.74
#2012-08-30| 954.75
#2012-08-31| 974.26
#2012-09-03| .
#2012-09-04| 966.28
#2012-09-05| 968.32
#2012-09-06| 993.20
#2012-09-07|1022.77
#2012-09-10|1016.05
#2012-09-11|1020.80
#2012-09-12|1019.63
#2012-09-13|1048.60
#2012-09-14|1071.41
#2012-09-17|1057.76
#2012-09-18|1054.45
#2012-09-19|1060.31
#2012-09-20|1055.31
#2012-09-21|1052.99
#2012-09-24|1036.75
#2012-09-25|1022.82
#2012-09-26|1018.28
#2012-09-27|1033.79
#2012-09-28|1030.55
#2012-10-01|1036.17
#2012-10-02|1028.73
#2012-10-03|1021.23
#2012-10-04|1038.38
#2012-10-05|1039.91
#2012-10-08|1038.70
#2012-10-09|1023.13
#2012-10-10|1017.65
#2012-10-11|1025.53
#2012-10-12|1014.47
#2012-10-15|1018.52
#2012-10-16|1039.50
#2012-10-17|1051.08
#2012-10-18|1047.00
#2012-10-19|1030.60
#2012-10-22|1038.65
#2012-10-23|1012.57
#2012-10-24|1008.22
#2012-10-25|1015.91
#2012-10-26|1015.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.40
#2012-11-01|1038.61
#2012-11-02|1013.89
#2012-11-05|1016.38
#2012-11-06|1027.34
#2012-11-07|1013.95
#2012-11-08|1007.30
#2012-11-09|1001.80
#2012-11-12| 997.84
#2012-11-13| 990.85
#2012-11-14| 965.46
#2012-11-15| 952.59
#2012-11-16| 956.61
#2012-11-19| 983.89
#2012-11-20| 980.62
#2012-11-21| 984.41
#2012-11-22| .
#2012-11-23| 999.91
#2012-11-26| 996.76
#2012-11-27| 988.48
#2012-11-28| 994.29
#2012-11-29|1000.73
#2012-11-30|1000.00
#2012-12-03| 986.52
#2012-12-04| 988.97
#2012-12-05| 980.20
#2012-12-06| 983.61
#2012-12-07| 990.58
#2012-12-10|1000.61
#2012-12-11|1005.86
#2012-12-12|1013.42
#2012-12-13|1002.28
#2012-12-14|1011.73
#2012-12-17|1014.72
#2012-12-18|1018.74
#2012-12-19|1015.98
#2012-12-20|1017.04
#2012-12-21|1009.40
#2012-12-24|1012.05
#2012-12-25|1012.05
#2012-12-26|1014.29
#2012-12-27|1016.30
#2012-12-28|1004.27
#2012-12-31|1027.73
#2013-01-01|1027.73
#2013-01-02|1056.27
#2013-01-03|1041.43
#2013-01-04|1051.47
#2013-01-07|1047.13
#2013-01-08|1045.11
#2013-01-09|1049.22
#2013-01-10|1059.52
#2013-01-11|1057.07
#2013-01-14|1055.42
#2013-01-15|1059.49
#2013-01-16|1050.79
#2013-01-17|1057.77
#2013-01-18|1058.76
#2013-01-21|1060.88
#2013-01-22|1071.62
#2013-01-23|1061.63
#2013-01-24|1054.90
#2013-01-25|1052.12
#2013-01-28|1040.42
#2013-01-29|1048.87
#2013-01-30|1042.72
#2013-01-31|1035.39
#2013-02-01|1046.32
#2013-02-04|1037.73
#2013-02-05|1040.51
#2013-02-06|1045.33
#2013-02-07|1041.01
#2013-02-08|1044.90
#2013-02-11|1034.60
#2013-02-12|1038.35
#2013-02-13|1037.09
#2013-02-14|1038.59
#2013-02-15|1025.53
#2013-02-18|1024.14
#2013-02-19|1021.68
#2013-02-20| 988.77
#2013-02-21| 981.17
#2013-02-22| 986.53
#2013-02-25| 973.20
#2013-02-26| 981.30
#2013-02-27| 991.95
#2013-02-28| 990.08
#2013-03-01| 983.91
#2013-03-04| 975.41
#2013-03-05| 980.02
#2013-03-06| 998.60
#2013-03-07| 998.19
#2013-03-08|1008.71
#2013-03-11|1011.05
#2013-03-12|1018.73
#2013-03-13|1007.76
#2013-03-14|1013.93
#2013-03-15|1017.54
#2013-03-18|1012.81
#2013-03-19|1006.22
#2013-03-20|1012.09
#2013-03-21|1006.41
#2013-03-22|1005.81
#2013-03-25| 997.47
#2013-03-26| 998.00
#2013-03-27|1000.37
#2013-03-28|1002.08
#2013-03-29|1002.08
#2013-04-01| 989.60
#2013-04-02| 973.39
#2013-04-03| 955.29
#2013-04-04| 964.70
#2013-04-05| 962.66
#2013-04-08| 963.32
#2013-04-09| 981.15
#2013-04-10| 977.02
#2013-04-11| 976.69
#2013-04-12| 954.14
#2013-04-15| 901.22
#2013-04-16| 911.69
#2013-04-17| 889.20
#2013-04-18| 895.39
#2013-04-19| 905.00
#2013-04-22| 914.17
#2013-04-23| 916.41
#2013-04-24| 941.81
#2013-04-25| 954.06
#2013-04-26| 936.33
#2013-04-29| 948.54
#2013-04-30| 956.88
#2013-05-01| 936.54
#2013-05-02| 942.65
#2013-05-03| 958.64
#2013-05-06| 960.26
#2013-05-07| 963.14
#2013-05-08| 983.14
#2013-05-09| 979.16
#2013-05-10| 976.85
#2013-05-13| 965.30
#2013-05-14| 971.35
#2013-05-15| 966.46
#2013-05-16| 965.65
#2013-05-17| 967.80
#2013-05-20| 970.03
#2013-05-21| 974.53
#2013-05-22| 970.12
#2013-05-23| 965.90
#2013-05-24| 961.97
#2013-05-27| 964.31
#2013-05-28| 968.77
#2013-05-29| 971.90
#2013-05-30| 987.27
#2013-05-31| 976.04
#2013-06-03| 978.76
#2013-06-04| 976.85
#2013-06-05| 962.20
#2013-06-06| 967.89
#2013-06-07| 963.92
#2013-06-10| 965.49
#2013-06-11| 947.34
#2013-06-12| 944.27
#2013-06-13| 958.12
#2013-06-14| 948.35
#2013-06-17| 954.85
#2013-06-18| 954.41
#2013-06-19| 944.01
#2013-06-20| 907.22
#2013-06-21| 906.08
#2013-06-24| 882.21
#2013-06-25| 890.74
#2013-06-26| 886.73
#2013-06-27| 890.85
#2013-06-28| 896.94
#2013-07-01| 905.71
#2013-07-02| 895.63
#2013-07-03| 898.46
#2013-07-04| 899.61
#2013-07-05| 898.43
#2013-07-08| 903.45
#2013-07-09| 917.97
#2013-07-10| 917.09
#2013-07-11| 941.61
#2013-07-12| 934.71
#2013-07-15| 936.60
#2013-07-16| 937.98
#2013-07-17| 940.04
#2013-07-18| 943.23
#2013-07-19| 949.50
#2013-07-22| 963.47
#2013-07-23| 972.01
#2013-07-24| 956.51
#2013-07-25| 964.89
#2013-07-26| 963.28
#2013-07-29| 965.70
#2013-07-30| 954.23
#2013-07-31| 946.80
#2013-08-01| 951.01
#2013-08-02| 949.91
#2013-08-05| 948.25
#2013-08-06| 934.12
#2013-08-07| 932.38
#2013-08-08| 959.04
#2013-08-09| 969.11
#2013-08-12| 980.07
#2013-08-13| 978.33
#2013-08-14| 985.57
#2013-08-15| 987.79
#2013-08-16| 980.81
#2013-08-19| 969.83
#2013-08-20| 979.07
#2013-08-21| 964.27
#2013-08-22| 978.23
#2013-08-23| 989.03
#2013-08-26| 993.48
#2013-08-27| 968.00
#2013-08-28| 963.19
#2013-08-29| 966.08
#2013-08-30| 959.87
#2013-09-02| 960.03
#2013-09-03| 966.76
#2013-09-04| 973.17
#2013-09-05| 970.19
#2013-09-06| 975.23
#2013-09-09| 987.09
#2013-09-10| 989.53
#2013-09-11| 995.00
#2013-09-12| 977.85
#2013-09-13| 984.33
#2013-09-16| 992.27
#2013-09-17| 994.78
#2013-09-18|1022.28
#2013-09-19|1018.37
#2013-09-20| 997.23
#2013-09-23| 988.00
#2013-09-24| 987.41
#2013-09-25| 992.37
#2013-09-26| 994.44
#2013-09-27| 986.06
#2013-09-30| 984.09
#2013-10-01| 982.72
#2013-10-02| 988.16
#2013-10-03| 978.05
#2013-10-04| 989.22
#2013-10-07| 983.08
#2013-10-08| 964.39
#2013-10-09| 963.77
#2013-10-10| 979.27
#2013-10-11| 979.67
#2013-10-14| 983.97
#2013-10-15| 985.86
#2013-10-16| 990.72
#2013-10-17|1009.55
#2013-10-18|1012.58
#2013-10-21|1016.76
#2013-10-22|1033.67
#2013-10-23|1022.90
#2013-10-24|1033.26
#2013-10-25|1034.33
#2013-10-28|1030.20
#2013-10-29|1029.47
#2013-10-30|1028.12
#2013-10-31|1020.12
#2013-11-01|1012.32
#2013-11-04|1024.69
#2013-11-05|1018.16
#2013-11-06|1024.33
#2013-11-07|1007.86
#2013-11-08|1022.06
#2013-11-11|1022.87
#2013-11-12|1014.86
#2013-11-13|1019.30
#2013-11-14|1026.60
#2013-11-15|1030.15
#2013-11-18|1021.61
#2013-11-19|1019.17
#2013-11-20|1008.60
#2013-11-21|1011.37
#2013-11-22|1012.96
#2013-11-25|1006.46
#2013-11-26|1002.22
#2013-11-27|1004.63
#2013-11-28|1006.79
#2013-11-29|1007.74
#2013-12-02| 999.87
#2013-12-03| 989.86
#2013-12-04| 997.46
#2013-12-05| 990.76
#2013-12-06|1000.98
#2013-12-09|1008.19
#2013-12-10|1014.30
#2013-12-11| 994.40
#2013-12-12| 992.51
#2013-12-13| 997.58
#2013-12-16|1003.21
#2013-12-17|1006.39
#2013-12-18|1013.86
#2013-12-19|1014.45
#2013-12-20|1018.05
#2013-12-23|1023.59
#2013-12-24|1037.84
#2013-12-25|1037.84
#2013-12-26|1041.50
#2013-12-27|1048.09
#2013-12-30|1044.35
#2013-12-31|1050.88
#2014-01-01|1050.88
#2014-01-02|1049.58
#2014-01-03|1045.98
#2014-01-06|1040.38
#2014-01-07|1039.49
#2014-01-08|1041.15
#2014-01-09|1036.06
#2014-01-10|1043.77
#2014-01-13|1037.66
#2014-01-14|1048.70
#2014-01-15|1059.94
#2014-01-16|1064.08
#2014-01-17|1065.45
#2014-01-20|1069.40
#2014-01-21|1070.48
#2014-01-22|1060.66
#2014-01-23|1050.43
#2014-01-24|1022.82
#2014-01-27|1016.01
#2014-01-28|1022.17
#2014-01-29|1030.18
#2014-01-30|1030.28
#2014-01-31|1025.82
#2014-02-03|1005.35
#2014-02-04|1011.96
#2014-02-05|1009.92
#2014-02-06|1024.15
#2014-02-07|1040.21
#2014-02-10|1046.50
#2014-02-11|1062.94
#2014-02-12|1059.99
#2014-02-13|1071.99
#2014-02-14|1083.63
#2014-02-17|1083.78
#2014-02-18|1084.97
#2014-02-19|1073.49
#2014-02-20|1088.17
#2014-02-21|1083.49
#2014-02-24|1082.52
#2014-02-25|1082.73
#2014-02-26|1089.34
#2014-02-27|1096.11
#2014-02-28|1098.22
#2014-03-03|1096.59
#2014-03-04|1109.73
#2014-03-05|1115.19
#2014-03-06|1124.00
#2014-03-07|1111.64
#2014-03-10|1106.90
#2014-03-11|1096.76
#2014-03-12|1099.64
#2014-03-13|1096.99
#2014-03-14|1097.66
#2014-03-17|1099.70
#2014-03-18|1106.18
#2014-03-19|1092.40
#2014-03-20|1094.29
#2014-03-21|1100.56
#2014-03-24|1085.64
#2014-03-25|1093.85
#2014-03-26|1073.34
#2014-03-27|1074.88
#2014-03-28|1082.04
#2014-03-31|1089.10
#2014-04-01|1095.90
#2014-04-02|1105.23
#2014-04-03|1102.20
#2014-04-04|1095.15
#2014-04-07|1079.34
#2014-04-08|1089.00
#2014-04-09|1101.11
#2014-04-10|1080.86
#2014-04-11|1068.25
#2014-04-14|1077.97
#2014-04-15|1078.50
#2014-04-16|1089.88
#2014-04-17|1090.90
#2014-04-18|1090.17
#2014-04-21|1091.17
#2014-04-22|1097.45
#2014-04-23|1097.64
#2014-04-24|1094.88
#2014-04-25|1091.30
#2014-04-28|1082.89
#2014-04-29|1093.69
#2014-04-30|1098.88
#2014-05-01|1094.03
#2014-05-02|1102.15
#2014-05-05|1100.40
#2014-05-06|1095.26
#2014-05-07|1097.23
#2014-05-08|1091.65
#2014-05-09|1091.16
#2014-05-12|1109.61
#2014-05-13|1107.56
#2014-05-14|1109.31
#2014-05-15|1093.45
#2014-05-16|1094.36
#2014-05-19|1099.45
#2014-05-20|1092.30
#2014-05-21|1096.85
#2014-05-22|1097.14
#2014-05-23|1104.35
#2014-05-26|1105.42
#2014-05-27|1099.31
#2014-05-28|1095.83
#2014-05-29|1105.05
#2014-05-30|1103.88
#2014-06-02|1105.06
#2014-06-03|1102.59
#2014-06-04|1105.02
#2014-06-05|1111.98
#2014-06-06|1117.10
#2014-06-09|1116.22
#2014-06-10|1120.39
#2014-06-11|1119.82
#2014-06-12|1115.41
#2014-06-13|1121.15
#2014-06-16|1120.32
#2014-06-17|1124.09
#2014-06-18|1137.70
#2014-06-19|1145.50
#2014-06-20|1149.01
#2014-06-23|1154.31
#2014-06-24|1139.50
#2014-06-25|1143.58
#2014-06-26|1143.80
#2014-06-27|1143.11
#2014-06-30|1153.30
#2014-07-01|1156.03
#2014-07-02|1158.39
#2014-07-03|1166.03
#2014-07-04|1167.04
#2014-07-07|1158.05
#2014-07-08|1156.53
#2014-07-09|1163.91
#2014-07-10|1152.56
#2014-07-11|1159.76
#2014-07-14|1156.20
#2014-07-15|1147.03
#2014-07-16|1157.03
#2014-07-17|1155.37
#2014-07-18|1160.86
#2014-07-21|1158.57
#2014-07-22|1160.48
#2014-07-23|1165.49
#2014-07-24|1161.57
#2014-07-25|1168.88
#2014-07-28|1173.25
#2014-07-29|1165.87
#2014-07-30|1158.83
#2014-07-31|1135.68
#2014-08-01|1135.21
#2014-08-04|1145.03
#2014-08-05|1135.19
#2014-08-06|1142.99
#2014-08-07|1134.47
#2014-08-08|1143.38
#2014-08-11|1146.64
#2014-08-12|1149.78
#2014-08-13|1154.99
#2014-08-14|1153.63
#2014-08-15|1153.42
#2014-08-18|1165.60
#2014-08-19|1167.46
#2014-08-20|1168.90
#2014-08-21|1163.56
#2014-08-22|1160.36
#2014-08-25|1161.44
#2014-08-26|1167.41
#2014-08-27|1166.82
#2014-08-28|1167.06
#2014-08-29|1172.67
#2014-09-01|1172.16
#2014-09-02|1162.84
#2014-09-03|1164.45
#2014-09-04|1158.60
#2014-09-05|1160.76
#2014-09-08|1151.61
#2014-09-09|1141.03
#2014-09-10|1141.25
#2014-09-11|1143.28
#2014-09-12|1137.32
#2014-09-15|1136.40
#2014-09-16|1143.66
#2014-09-17|1149.83
#2014-09-18|1150.31
#2014-09-19|1140.31
#2014-09-22|1129.48
#2014-09-23|1127.00
#2014-09-24|1132.93
#2014-09-25|1118.79
#2014-09-26|1125.77
#2014-09-29|1118.01
#2014-09-30|1103.57
#2014-10-01|1081.28
#2014-10-02|1079.88
#2014-10-03|1071.34
#2014-10-06|1073.88
#2014-10-07|1053.42
#2014-10-08|1072.66
#2014-10-09|1042.92
#2014-10-10|1023.40
#2014-10-13|1003.87
#2014-10-14|1010.28
#2014-10-15|1012.86
#2014-10-16|1021.47
#2014-10-17|1028.80
#2014-10-20|1043.49
#2014-10-21|1066.00
#2014-10-22|1050.70
#2014-10-23|1054.57
#2014-10-24|1061.92
#2014-10-27|1040.82
#2014-10-28|1058.48
#2014-10-29|1043.67
#2014-10-30|1034.67
#2014-10-31|1047.54
#2014-11-03|1042.52
#2014-11-04|1024.68
#2014-11-05|1030.05
#2014-11-06|1040.38
#2014-11-07|1058.35
#2014-11-10|1051.93
#2014-11-11|1059.07
#2014-11-12|1063.75
#2014-11-13|1057.56
#2014-11-14|1069.54
#2014-11-17|1072.16
#2014-11-18|1089.46
#2014-11-19|1078.49
#2014-11-20|1090.71
#2014-11-21|1104.84
#2014-11-24|1094.68
#2014-11-25|1098.92
#2014-11-26|1095.56
#2014-11-27|1091.15
#2014-11-28|1054.97
#2014-12-01|1051.10
#2014-12-02|1052.23
#2014-12-03|1070.99
#2014-12-04|1066.30
#2014-12-05|1065.13
#2014-12-08|1046.37
#2014-12-09|1056.66
#2014-12-10|1029.75
#2014-12-11|1023.96
#2014-12-12| 995.51
#2014-12-15| 981.29
#2014-12-16| 973.86
#2014-12-17|1006.36
#2014-12-18|1028.63
#2014-12-19|1037.56
#2014-12-22|1028.62
#2014-12-23|1036.95
#2014-12-24|1039.53
#2014-12-25|1039.53
#2014-12-26|1043.47
#2014-12-29|1043.35
#2014-12-30|1046.46
#2014-12-31|1039.13
#2015-01-01|1039.13
#2015-01-02|1044.57
#2015-01-05|1017.47
#2015-01-06|1017.75
#2015-01-07|1020.54
#2015-01-08|1040.30
#2015-01-09|1038.55
#2015-01-12|1037.04
#2015-01-13|1018.30
#2015-01-14|1001.21
#2015-01-15|1007.57
#2015-01-16|1027.85
#2015-01-19|1029.16
#2015-01-20|1032.86
#2015-01-21|1041.53
#2015-01-22|1052.86
#2015-01-23|1029.91
#2015-01-26|1035.56
#2015-01-27|1034.95
#2015-01-28|1013.51
#2015-01-29|1017.55
#2015-01-30|1020.66
#2015-02-02|1031.43
#2015-02-03|1051.87
#2015-02-04|1047.32
#2015-02-05|1071.64
#2015-02-06|1062.07
#2015-02-09|1063.68
#2015-02-10|1062.34
#2015-02-11|1056.32
#2015-02-12|1077.23
#2015-02-13|1087.56
#2015-02-16|1086.99
#2015-02-17|1084.28
#2015-02-18|1088.08
#2015-02-19|1087.04
#2015-02-20|1090.31
#2015-02-23|1087.56
#2015-02-24|1092.06
#2015-02-25|1094.55
#2015-02-26|1089.78
#2015-02-27|1090.10
#2015-03-02|1092.11
#2015-03-03|1083.45
#2015-03-04|1076.46
#2015-03-05|1073.41
#2015-03-06|1050.60
#2015-03-09|1047.69
#2015-03-10|1027.77
#2015-03-11|1030.75
#2015-03-12|1040.29
#2015-03-13|1030.25
#2015-03-16|1029.24
#2015-03-17|1019.06
#2015-03-18|1036.92
#2015-03-19|1021.88
#2015-03-20|1036.12
#2015-03-23|1042.47
#2015-03-24|1040.38
#2015-03-25|1029.28
#2015-03-26|1027.84
#2015-03-27|1025.23
#2015-03-30|1036.62
#2015-03-31|1026.77
#2015-04-01|1030.80
#2015-04-02|1033.04
#2015-04-03|1034.73
#2015-04-06|1046.79
#2015-04-07|1044.06
#2015-04-08|1043.54
#2015-04-09|1045.49
#2015-04-10|1050.20
#2015-04-13|1044.21
#2015-04-14|1050.45
#2015-04-15|1064.88
#2015-04-16|1062.46
#2015-04-17|1057.56
#2015-04-20|1064.41
#2015-04-21|1054.97
#2015-04-22|1053.66
#2015-04-23|1063.19
#2015-04-24|1068.04
#2015-04-27|1079.03
#2015-04-28|1087.99
#2015-04-29|1090.21
#2015-04-30|1075.69
#2015-05-01|1089.69
#2015-05-04|1089.36
#2015-05-05|1078.35
#2015-05-06|1076.30
#2015-05-07|1077.06
#2015-05-08|1090.11
#2015-05-11|1088.27
#2015-05-12|1081.58
#2015-05-13|1080.65
#2015-05-14|1090.50
#2015-05-15|1094.02
#2015-05-18|1088.15
#2015-05-19|1076.56
#2015-05-20|1077.29
#2015-05-21|1080.69
#2015-05-22|1077.31
#2015-05-25|1076.31
#2015-05-26|1058.53
#2015-05-27|1063.86
#2015-05-28|1066.70
#2015-05-29|1060.78
#2015-06-01|1061.23
#2015-06-02|1071.21
#2015-06-03|1074.31
#2015-06-04|1060.50
#2015-06-05|1054.70
#2015-06-08|1049.00
#2015-06-09|1052.19
#2015-06-10|1063.51
#2015-06-11|1060.11
#2015-06-12|1054.26
#2015-06-15|1048.47
#2015-06-16|1051.95
#2015-06-17|1056.46
#2015-06-18|1067.09
#2015-06-19|1055.84
#2015-06-22|1056.77
#2015-06-23|1057.30
#2015-06-24|1049.94
#2015-06-25|1048.56
#2015-06-26|1044.45
#2015-06-29|1020.63
#2015-06-30|1018.79
#2015-07-01|1018.24
#2015-07-02|1014.44
#2015-07-03|1015.98
#2015-07-06|1006.96
#2015-07-07| 994.59
#2015-07-08| 973.23
#2015-07-09| 973.53
#2015-07-10| 982.75
#2015-07-13| 995.44
#2015-07-14|1002.38
#2015-07-15| 989.10
#2015-07-16| 985.42
#2015-07-17| 969.56
#2015-07-20| 947.64
#2015-07-21| 946.74
#2015-07-22| 939.31
#2015-07-23| 924.78
#2015-07-24| 907.01
#2015-07-27| 893.64
#2015-07-28| 913.09
#2015-07-29| 924.40
#2015-07-30| 920.13
#2015-07-31| 923.26
#2015-08-03| 914.25
#2015-08-04| 914.10
#2015-08-05| 914.19
#2015-08-06| 915.31
#2015-08-07| 902.64
#2015-08-10| 930.82
#2015-08-11| 912.78
#2015-08-12| 918.93
#2015-08-13| 909.49
#2015-08-14| 912.74
#2015-08-17| 921.19
#2015-08-18| 911.45
#2015-08-19| 902.36
#2015-08-20| 892.07
#2015-08-21| 868.37
#2015-08-24| 827.56
#2015-08-25| 813.81
#2015-08-26| 825.53
#2015-08-27| 862.53
#2015-08-28| 872.52
#2015-08-31| 867.95
#2015-09-01| 839.16
#2015-09-02| 846.42
#2015-09-03| 851.17
#2015-09-04| 834.19
#2015-09-07| 833.69
#2015-09-08| 855.40
#2015-09-09| 848.23
#2015-09-10| 847.14
#2015-09-11| 846.07
#2015-09-14| 834.46
#2015-09-15| 841.54
#2015-09-16| 861.91
#2015-09-17| 859.51
#2015-09-18| 845.29
#2015-09-21| 842.12
#2015-09-22| 821.33
#2015-09-23| 805.60
#2015-09-24| 812.24
#2015-09-25| 808.23
#2015-09-28| 776.87
#2015-09-29| 780.24
#2015-09-30| 795.76
#2015-10-01| 798.35
#2015-10-02| 824.15
#2015-10-05| 852.16
#2015-10-06| 870.74
#2015-10-07| 886.38
#2015-10-08| 896.72
#2015-10-09| 901.45
#2015-10-12| 893.28
#2015-10-13| 887.17
#2015-10-14| 900.84
#2015-10-15| 905.62
#2015-10-16| 900.34
#2015-10-19| 887.97
#2015-10-20| 893.98
#2015-10-21| 880.15
#2015-10-22| 903.68
#2015-10-23| 914.84
#2015-10-26| 904.48
#2015-10-27| 897.99
#2015-10-28| 910.86
#2015-10-29| 902.53
#2015-10-30| 902.20
#2015-11-02| 910.65
#2015-11-03| 916.93
#2015-11-04| 907.64
#2015-11-05| 898.08
#2015-11-06| 895.50
#2015-11-09| 891.52
#2015-11-10| 883.81
#2015-11-11| 881.63
#2015-11-12| 864.30
#2015-11-13| 874.55
#2015-11-16| 884.94
#2015-11-17| 877.87
#2015-11-18| 896.44
#2015-11-19| 898.48
#2015-11-20| 890.69
#2015-11-23| 889.82
#2015-11-24| 901.25
#2015-11-25| 897.48
#2015-11-26| 899.75
#2015-11-27| 894.21
#2015-11-30| 900.64
#2015-12-01| 907.26
#2015-12-02| 893.28
#2015-12-03| 887.99
#2015-12-04| 905.73
#2015-12-07| 882.99
#2015-12-08| 864.35
#2015-12-09| 888.53
#2015-12-10| 884.64
#2015-12-11| 863.53
#2015-12-14| 843.26
#2015-12-15| 847.13
#2015-12-16| 859.72
#2015-12-17| 838.14
#2015-12-18| 834.95
#2015-12-21| 840.56
#2015-12-22| 852.70
#2015-12-23| 873.79
#2015-12-24| 874.90
#2015-12-25| 874.90
#2015-12-28| 868.12
#2015-12-29| 871.69
#2015-12-30| 861.47
#2015-12-31| 854.90
#2016-01-01| 854.90
#2016-01-04| 845.75
#2016-01-05| 843.94
#2016-01-06| 825.29
#2016-01-07| 808.21
#2016-01-08| 798.52
#2016-01-11| 781.21
#2016-01-12| 778.28
#2016-01-13| 763.68
#2016-01-14| 770.10
#2016-01-15| 754.68
#2016-01-18| 753.16
#2016-01-19| 741.29
#2016-01-20| 737.93
#2016-01-21| 744.61
#2016-01-22| 759.34
#2016-01-25| 740.78
#2016-01-26| 757.63
#2016-01-27| 752.97
#2016-01-28| 755.13
#2016-01-29| 779.50
#2016-02-01| 782.04
#2016-02-02| 773.64
#2016-02-03| 804.29
#2016-02-04| 827.96
#2016-02-05| 823.80
#2016-02-08| 808.54
#2016-02-09| 808.27
#2016-02-10| 801.84
#2016-02-11| 795.59
#2016-02-12| 819.27
#2016-02-15| 820.23
#2016-02-16| 825.50
#2016-02-17| 845.90
#2016-02-18| 849.55
#2016-02-19| 837.70
#2016-02-22| 853.62
#2016-02-23| 835.51
#2016-02-24| 842.86
#2016-02-25| 853.09
#2016-02-26| 860.20
#2016-02-29| 860.84
#2016-03-01| 873.91
#2016-03-02| 886.78
#2016-03-03| 899.20
#2016-03-04| 908.82
#2016-03-07| 924.20
#2016-03-08| 897.59
#2016-03-09| 906.41
#2016-03-10| 917.03
#2016-03-11| 928.31
#2016-03-14| 919.38
#2016-03-15| 914.24
#2016-03-16| 935.94
#2016-03-17| 959.01
#2016-03-18| 960.37
#2016-03-21| 958.22
#2016-03-22| 956.86
#2016-03-23| 926.75
#2016-03-24| 930.26
#2016-03-25| 930.26
#2016-03-28| 932.92
#2016-03-29| 949.41
#2016-03-30| 956.00
#2016-03-31| 947.12
#2016-04-01| 950.80
#2016-04-04| 936.56
#2016-04-05| 935.61
#2016-04-06| 943.32
#2016-04-07| 934.07
#2016-04-08| 950.80
#2016-04-11| 968.53
#2016-04-12| 983.01
#2016-04-13| 992.38
#2016-04-14| 982.93
#2016-04-15| 990.75
#2016-04-18| 998.34
#2016-04-19|1030.37
#2016-04-20|1026.52
#2016-04-21|1024.22
#2016-04-22|1025.04
#2016-04-25|1013.62
#2016-04-26|1028.16
#2016-04-27|1039.67
#2016-04-28|1043.74
#2016-04-29|1058.79
#2016-05-02|1055.00
#2016-05-03|1028.76
#2016-05-04|1010.91
#2016-05-05|1011.61
#2016-05-06|1027.73
#2016-05-09| 993.75
#2016-05-10|1017.11
#2016-05-11|1023.33
#2016-05-12|1014.82
#2016-05-13|1006.81
#2016-05-16|1026.24
#2016-05-17|1029.09
#2016-05-18| 994.07
#2016-05-19| 996.53
#2016-05-20|1000.21
#2016-05-23|1003.41
#2016-05-24| 993.53
#2016-05-25|1010.47
#2016-05-26|1007.38
#2016-05-27|1001.55
#2016-05-30| 999.68
#2016-05-31|1002.19
#2016-06-01|1004.59
#2016-06-02|1007.34
#2016-06-03|1037.23
#2016-06-06|1054.15
#2016-06-07|1054.63
#2016-06-08|1070.34
#2016-06-09|1062.16
#2016-06-10|1053.44
#2016-06-13|1046.27
#2016-06-14|1032.01
#2016-06-15|1045.80
#2016-06-16|1037.36
#2016-06-17|1045.05
#2016-06-20|1054.74
#2016-06-21|1044.00
#2016-06-22|1047.44
#2016-06-23|1062.28
#2016-06-24|1031.59
#2016-06-27|1001.21
#2016-06-28|1011.19
#2016-06-29|1031.94
#2016-06-30|1050.60
#2016-07-01|1059.06
#2016-07-04|1075.85
#2016-07-05|1058.40
#2016-07-06|1067.28
#2016-07-07|1064.21
#2016-07-08|1087.91
#2016-07-11|1096.28
#2016-07-12|1104.96
#2016-07-13|1115.98
#2016-07-14|1121.68
#2016-07-15|1123.05
#2016-07-18|1124.06
#2016-07-19|1112.33
#2016-07-20|1097.56
#2016-07-21|1101.73
#2016-07-22|1096.92
#2016-07-25|1085.07
#2016-07-26|1100.48
#2016-07-27|1111.50
#2016-07-28|1110.53
#2016-07-29|1113.25
#2016-08-01|1108.00
#2016-08-02|1113.40
#2016-08-03|1114.15
#2016-08-04|1116.22
#2016-08-05|1110.91
#2016-08-08|1117.83
#2016-08-09|1118.46
#2016-08-10|1122.38
#2016-08-11|1124.68
#2016-08-12|1116.09
#2016-08-15|1127.48
#2016-08-16|1121.75
#2016-08-17|1116.97
#2016-08-18|1126.65
#2016-08-19|1118.43
#2016-08-22|1115.11
#2016-08-23|1116.70
#2016-08-24|1079.66
#2016-08-25|1089.14
#2016-08-26|1084.51
#2016-08-29|1094.25
#2016-08-30|1082.93
#2016-08-31|1072.92
#2016-09-01|1084.05
#2016-09-02|1101.03
#2016-09-05|1103.49
#2016-09-06|1118.04
#2016-09-07|1114.47
#2016-09-08|1102.48
#2016-09-09|1057.48
#2016-09-12|1072.32
#2016-09-13|1042.05
#2016-09-14|1040.25
#2016-09-15|1050.19
#2016-09-16|1043.98
#2016-09-19|1051.57
#2016-09-20|1048.61
#2016-09-21|1081.00
#2016-09-22|1087.47
#2016-09-23|1073.62
#2016-09-26|1067.42
#2016-09-27|1061.47
#2016-09-28|1080.60
#2016-09-29|1079.35
#2016-09-30|1080.43
#2016-10-03|1071.93
#2016-10-04|1032.79
#2016-10-05|1038.51
#2016-10-06|1036.26
#2016-10-07|1024.35
#2016-10-10|1030.28
#2016-10-11|1011.95
#2016-10-12|1015.80
#2016-10-13|1012.18
#2016-10-14|1008.05
#2016-10-17|1012.31
#2016-10-18|1032.01
#2016-10-19|1049.99
#2016-10-20|1047.56
#2016-10-21|1044.75
#2016-10-24|1042.31
#2016-10-25|1044.37
#2016-10-26|1037.71
#2016-10-27|1028.81
#2016-10-28|1034.28
#2016-10-31|1040.86
#2016-11-01|1041.62
#2016-11-02|1029.14
#2016-11-03|1034.98
#2016-11-04|1036.57
#2016-11-07|1041.90
#2016-11-08|1045.87
#2016-11-09|1074.61
#2016-11-10|1067.67
#2016-11-11|1046.63
#2016-11-14|1054.05
#2016-11-15|1072.25
#2016-11-16|1070.56
#2016-11-17|1065.87
#2016-11-18|1060.99
#2016-11-21|1079.23
#2016-11-22|1091.58
#2016-11-23|1085.89
#2016-11-24|1086.65
#2016-11-25|1088.21
#2016-11-28|1092.00
#2016-11-29|1088.06
#2016-11-30|1093.08
#2016-12-01|1090.86
#2016-12-02|1101.07
#2016-12-05|1118.36
#2016-12-06|1117.83
#2016-12-07|1134.31
#2016-12-08|1141.90
#2016-12-09|1132.11
#2016-12-12|1125.37
#2016-12-13|1123.22
#2016-12-14|1103.36
#2016-12-15|1093.59
#2016-12-16|1086.11
#2016-12-19|1084.12
#2016-12-20|1089.29
#2016-12-21|1086.94
#2016-12-22|1078.80
#2016-12-23|1084.29
#2016-12-26|1084.29
#2016-12-27|1088.28
#2016-12-28|1088.25
#2016-12-29|1104.03
#2016-12-30|1088.74
#2017-01-02|1088.74
#2017-01-03|1103.65
#2017-01-04|1126.05
#2017-01-05|1139.37
#2017-01-06|1127.26
#2017-01-09|1121.65
#2017-01-10|1134.60
#2017-01-11|1143.15
#2017-01-12|1141.05
#2017-01-13|1145.49
#2017-01-16|1144.57
#2017-01-17|1143.08
#2017-01-18|1145.79
#2017-01-19|1135.54
#2017-01-20|1148.36
#2017-01-23|1157.38
#2017-01-24|1185.75
#2017-01-25|1186.87
#2017-01-26|1176.12
#2017-01-27|1176.04
#2017-01-30|1165.45
#2017-01-31|1169.34
#2017-02-01|1176.15
#2017-02-02|1178.36
#2017-02-03|1180.53
#2017-02-06|1186.57
#2017-02-07|1180.97
#2017-02-08|1187.46
#2017-02-09|1186.07
#2017-02-10|1200.83
#2017-02-13|1208.05
#2017-02-14|1207.39
#2017-02-15|1202.81
#2017-02-16|1204.70
#2017-02-17|1196.89
#2017-02-20|1197.33
#2017-02-21|1204.43
#2017-02-22|1190.62
#2017-02-23|1176.83
#2017-02-24|1170.99
#2017-02-27|1156.63
#2017-02-28|1155.27
#2017-03-01|1177.74
#2017-03-02|1148.83
#2017-03-03|1153.87
#2017-03-06|1138.76
#2017-03-07|1129.29
#2017-03-08|1126.42
#2017-03-09|1115.15
#2017-03-10|1126.00
#2017-03-13|1133.07
#2017-03-14|1117.83
#2017-03-15|1152.73
#2017-03-16|1153.66
#2017-03-17|1153.81
#2017-03-20|1158.97
#2017-03-21|1141.76
#2017-03-22|1145.94
#2017-03-23|1146.32
#2017-03-24|1137.22
#2017-03-27|1143.00
#2017-03-28|1146.25
#2017-03-29|1149.22
#2017-03-30|1152.86
#2017-03-31|1153.88
#2017-04-03|1155.62
#2017-04-04|1162.10
#2017-04-05|1155.09
#2017-04-06|1161.17
#2017-04-07|1161.94
#2017-04-10|1164.74
#2017-04-11|1175.42
#2017-04-12|1158.62
#2017-04-13|1145.67
#2017-04-14|1145.67
#2017-04-17|1150.24
#2017-04-18|1145.47
#2017-04-19|1135.23
#2017-04-20|1148.15
#2017-04-21|1144.59
#2017-04-24|1154.05
#2017-04-25|1151.40
#2017-04-26|1155.56
#2017-04-27|1145.37
#2017-04-28|1143.10
#2017-05-01|1137.27
#2017-05-02|1130.82
#2017-05-03|1114.28
#2017-05-04|1103.38
#2017-05-05|1118.80
#2017-05-08|1112.22
#2017-05-09|1108.47
#2017-05-10|1117.68
#2017-05-11|1119.61
#2017-05-12|1120.39
#2017-05-15|1133.08
#2017-05-16|1137.97
#2017-05-17|1119.97
#2017-05-18|1111.49
#2017-05-19|1126.89
#2017-05-22|1129.31
#2017-05-23|1128.70
#2017-05-24|1133.01
#2017-05-25|1129.12
#2017-05-26|1131.77
#2017-05-29|1130.80
#2017-05-30|1126.92
#2017-05-31|1123.46
#2017-06-01|1133.40
#2017-06-02|1132.68
#2017-06-05|1127.14
#2017-06-06|1140.06
#2017-06-07|1135.18
#2017-06-08|1140.47
#2017-06-09|1147.42
#2017-06-12|1140.74
#2017-06-13|1155.44
#2017-06-14|1131.46
#2017-06-15|1114.47
#2017-06-16|1116.06
#2017-06-19|1124.80
#2017-06-20|1115.18
#2017-06-21|1112.76
#2017-06-22|1121.09
#2017-06-23|1133.44
#2017-06-26|1131.58
#2017-06-27|1122.06
#2017-06-28|1139.40
#2017-06-29|1128.73
#2017-06-30|1133.92
#2017-07-03|1140.43
#2017-07-04|1136.19
#2017-07-05|1133.12
#2017-07-06|1124.88
#2017-07-07|1123.93
#2017-07-10|1139.76
#2017-07-11|1145.54
#2017-07-12|1149.75
#2017-07-13|1154.08
#2017-07-14|1161.46
#2017-07-17|1171.42
#2017-07-18|1168.60
#2017-07-19|1179.82
#2017-07-20|1173.65
#2017-07-21|1172.73
#2017-07-24|1165.51
#2017-07-25|1181.75
#2017-07-26|1179.69
#2017-07-27|1175.14
#2017-07-28|1177.06
#2017-07-31|1175.33
#2017-08-01|1177.62
#2017-08-02|1175.43
#2017-08-03|1169.19
#2017-08-04|1168.52
#2017-08-07|1169.26
#2017-08-08|1161.11
#2017-08-09|1160.50
#2017-08-10|1151.00
#2017-08-11|1147.48
#2017-08-14|1153.62
#2017-08-15|1149.24
#2017-08-16|1166.61
#2017-08-17|1150.89
#2017-08-18|1148.80
#2017-08-21|1155.27
#2017-08-22|1165.84
#2017-08-23|1169.67
#2017-08-24|1173.05
#2017-08-25|1175.55
#2017-08-28|1189.49
#2017-08-29|1190.68
#2017-08-30|1188.17
#2017-08-31|1199.76
#2017-09-01|1211.79
#2017-09-04|1210.73
#2017-09-05|1205.55
#2017-09-06|1205.62
#2017-09-07|1211.48
#2017-09-08|1202.31
#2017-09-11|1207.23
#2017-09-12|1214.43
#2017-09-13|1202.44
#2017-09-14|1206.35
#2017-09-15|1206.37
#2017-09-18|1212.72
#2017-09-19|1218.06
#2017-09-20|1219.24
#2017-09-21|1212.32
#2017-09-22|1215.67
#2017-09-25|1217.12
#2017-09-26|1210.56
#2017-09-27|1215.08
#2017-09-28|1218.94
#2017-09-29|1214.48
#2017-10-02|1230.62
#2017-10-03|1237.86
#2017-10-04|1239.81
#2017-10-05|1245.77
#2017-10-06|1243.31
#2017-10-09|1239.66
#2017-10-10|1241.14
#2017-10-11|1243.00
#2017-10-12|1246.97
#2017-10-13|1253.46
#2017-10-16|1248.41
#2017-10-17|1240.50
#2017-10-18|1239.30
#2017-10-19|1243.87
#2017-10-20|1249.71
#2017-10-23|1241.68
#2017-10-24|1248.40
#2017-10-25|1240.92
#2017-10-26|1235.86
#2017-10-27|1232.58
#2017-10-30|1234.67
#2017-10-31|1232.65
#2017-11-01|1237.06
#2017-11-02|1236.62
#2017-11-03|1234.70
#2017-11-06|1243.35
#2017-11-07|1240.94
#2017-11-08|1244.44
#2017-11-09|1233.54
#2017-11-10|1228.43
#2017-11-13|1233.02
#2017-11-14|1219.01
#2017-11-15|1211.83
#2017-11-16|1221.57
#2017-11-17|1227.44
#2017-11-20|1228.59
#2017-11-21|1239.60
#2017-11-22|1243.41
#2017-11-23|1245.74
#2017-11-24|1248.79
#2017-11-27|1243.17
#2017-11-28|1249.04
#2017-11-29|1241.03
#2017-11-30|1243.71
#2017-12-01|1238.90
#2017-12-04|1240.83
#2017-12-05|1231.30
#2017-12-06|1222.53
#2017-12-07|1229.26
#2017-12-08|1233.71
#2017-12-11|1238.81
#2017-12-12|1241.25
#2017-12-13|1254.87
#2017-12-14|1240.45
#2017-12-15|1252.80
#2017-12-18|1270.96
#2017-12-19|1271.27
#2017-12-20|1282.12
#2017-12-21|1287.59
#2017-12-22|1289.29
#2017-12-25|1289.29
#2017-12-26|1294.72
#2017-12-27|1298.72
#2017-12-28|1307.28
#2017-12-29|1303.06
#2018-01-01|1303.06
#2018-01-02|1331.07
#2018-01-03|1331.43
#2018-01-04|1339.51
#2018-01-05|1347.62
#2018-01-08|1348.23
#2018-01-09|1337.33
#2018-01-10|1341.89
#2018-01-11|1359.75
#2018-01-12|1365.98
#2018-01-15|1375.70
#2018-01-16|1355.01
#2018-01-17|1354.32
#2018-01-18|1343.91
#2018-01-19|1356.84
#2018-01-22|1353.53
#2018-01-23|1354.85
#2018-01-24|1365.65
#2018-01-25|1367.24
#2018-01-26|1369.31
#2018-01-29|1354.48
#2018-01-30|1338.91
#2018-01-31|1339.93
#2018-02-01|1332.12
#2018-02-02|1292.57
#2018-02-05|1257.86
#2018-02-06|1268.54
#2018-02-07|1255.94
#2018-02-08|1216.96
#2018-02-09|1225.68
#2018-02-12|1252.14
#2018-02-13|1257.79
#2018-02-14|1292.53
#2018-02-15|1296.54
#2018-02-16|1293.02
#2018-02-19|1292.17
#2018-02-20|1281.67
#2018-02-21|1277.15
#2018-02-22|1279.19
#2018-02-23|1295.43
#2018-02-26|1299.85
#2018-02-27|1281.16
#2018-02-28|1257.81
#2018-03-01|1259.05
#2018-03-02|1260.32
#2018-03-05|1271.73
#2018-03-06|1287.04
#2018-03-07|1278.78
#2018-03-08|1272.57
#2018-03-09|1288.90
#2018-03-12|1293.53
#2018-03-13|1290.49
#2018-03-14|1279.14
#2018-03-15|1268.94
#2018-03-16|1274.58
#2018-03-19|1257.04
#2018-03-20|1250.27
#2018-03-21|1270.91
#2018-03-22|1230.99
#2018-03-23|1214.23
#2018-03-26|1235.07
#2018-03-27|1220.90
#2018-03-28|1204.00
#2018-03-29|1229.19
#2018-03-30|1229.19
#2018-04-02|1208.29
#2018-04-03|1221.46
#2018-04-04|1225.65
#2018-04-05|1251.28
#2018-04-06|1226.67
#2018-04-09|1226.76
#2018-04-10|1256.52
#2018-04-11|1252.47
#2018-04-12|1261.82
#2018-04-13|1264.95
#2018-04-16|1279.04
#2018-04-17|1292.82
#2018-04-18|1307.99
#2018-04-19|1297.60
#2018-04-20|1287.96
#2018-04-23|1275.32
#2018-04-24|1251.57
#2018-04-25|1252.58
#2018-04-26|1258.34
#2018-04-27|1253.49
#2018-04-30|1234.66
#2018-05-01|1231.14
#2018-05-02|1236.55
#2018-05-03|1236.74
#2018-05-04|1255.33
#2018-05-07|1257.43
#2018-05-08|1254.21
#2018-05-09|1271.56
#2018-05-10|1284.02
#2018-05-11|1283.67
#2018-05-14|1287.82
#2018-05-15|1279.89
#2018-05-16|1297.72
#2018-05-17|1302.77
#2018-05-18|1300.47
#2018-05-21|1307.20
#2018-05-22|1297.56
#2018-05-23|1291.59
#2018-05-24|1291.27
#2018-05-25|1280.12
#2018-05-28|1276.23
#2018-05-29|1261.17
#2018-05-30|1281.50
#2018-05-31|1268.56
#2018-06-01|1284.02
#2018-06-04|1289.15
#2018-06-05|1300.44
#2018-06-06|1327.06
#2018-06-07|1317.62
#2018-06-08|1319.90
#2018-06-11|1320.98
#2018-06-12|1321.12
#2018-06-13|1310.41
#2018-06-14|1311.78
#2018-06-15|1295.67
#2018-06-18|1294.08
#2018-06-19|1272.09
#2018-06-20|1268.42
#2018-06-21|1256.98
#2018-06-22|1273.89
#2018-06-25|1250.84
#2018-06-26|1257.66
#2018-06-27|1252.03
#2018-06-28|1255.15
#2018-06-29|1264.31
#2018-07-02|1259.48
#2018-07-03|1258.39
#2018-07-04|1259.78
#2018-07-05|1269.99
#2018-07-06|1275.45
#2018-07-09|1288.70
#2018-07-10|1295.54
#2018-07-11|1268.55
#2018-07-12|1271.10
#2018-07-13|1269.77
#2018-07-16|1261.19
#2018-07-17|1276.55
#2018-07-18|1279.53
#2018-07-19|1266.93
#2018-07-20|1264.50
#2018-07-23|1257.28
#2018-07-24|1271.55
#2018-07-25|1278.59
#2018-07-26|1287.24
#2018-07-27|1280.76
#2018-07-30|1275.95
#2018-07-31|1290.54
#2018-08-01|1274.97
#2018-08-02|1263.99
#2018-08-03|1273.94
#2018-08-06|1277.38
#2018-08-07|1274.76
#2018-08-08|1272.60
#2018-08-09|1278.26
#2018-08-10|1263.57
#2018-08-13|1245.83
#2018-08-14|1251.26
#2018-08-15|1217.52
#2018-08-16|1225.35
#2018-08-17|1237.71
#2018-08-20|1245.58
#2018-08-21|1253.49
#2018-08-22|1254.05
#2018-08-23|1238.83
#2018-08-24|1257.83
#2018-08-27|1275.57
#2018-08-28|1270.16
#2018-08-29|1275.05
#2018-08-30|1259.10
#2018-08-31|1255.73
#2018-09-03|1255.16
#2018-09-04|1237.99
#2018-09-05|1242.55
#2018-09-06|1240.68
#2018-09-07|1236.59
#2018-09-10|1233.12
#2018-09-11|1232.80
#2018-09-12|1242.14
#2018-09-13|1243.25
#2018-09-14|1243.62
#2018-09-17|1250.36
#2018-09-18|1251.94
#2018-09-19|1263.74
#2018-09-20|1276.94
#2018-09-21|1273.67
#2018-09-24|1259.10
#2018-09-25|1259.57
#2018-09-26|1243.83
#2018-09-27|1233.33
#2018-09-28|1229.96
#2018-10-01|1237.49
#2018-10-02|1244.73
#2018-10-03|1240.34
#2018-10-04|1233.98
#2018-10-05|1223.03
#2018-10-08|1222.64
#2018-10-09|1187.46
#2018-10-10|1161.01
#2018-10-11|1159.23
#2018-10-12|1160.92
#2018-10-15|1158.98
#2018-10-16|1176.01
#2018-10-17|1167.34
#2018-10-18|1153.59
#2018-10-19|1147.34
#2018-10-22|1135.16
#2018-10-23|1118.79
#2018-10-24|1078.53
#2018-10-25|1085.17
#2018-10-26|1079.47
#2018-10-29|1072.72
#2018-10-30|1089.96
#2018-10-31|1105.39
#2018-11-01|1148.25
#2018-11-02|1150.54
#2018-11-05|1150.20
#2018-11-06|1159.13
#2018-11-07|1177.86
#2018-11-08|1169.16
#2018-11-09|1149.60
#2018-11-12|1130.79
#2018-11-13|1125.25
#2018-11-14|1129.37
#2018-11-15|1145.00
#2018-11-16|1154.30
#2018-11-19|1135.37
#2018-11-20|1111.68
#2018-11-21|1125.47
#2018-11-22|1128.24
#2018-11-23|1111.37
#2018-11-26|1118.98
#2018-11-27|1101.77
#2018-11-28|1120.25
#2018-11-29|1123.70
#2018-11-30|1129.01
#2018-12-03|1151.67
#2018-12-04|1118.60
#2018-12-05|1119.38
#2018-12-06|1104.94
#2018-12-07|1085.56
#2018-12-10|1079.47
#2018-12-11|1072.84
#2018-12-12|1084.81
#2018-12-13|1076.38
#2018-12-14|1062.65
#2018-12-17|1046.90
#2018-12-18|1055.34
#2018-12-19|1034.84
#2018-12-20|1030.82
#2018-12-21|1020.26
#2018-12-24|1005.06
#2018-12-25|1005.06
#2018-12-26|1040.66
#2018-12-27|1058.22
#2018-12-28|1050.63
#2018-12-31|1061.66
#2019-01-01|1061.66
#2019-01-02|1066.21
#2019-01-03|1042.95
#2019-01-04|1080.91
#2019-01-07|1081.49
#2019-01-08|1094.96
#2019-01-09|1102.78
#2019-01-10|1107.36
#2019-01-11|1104.96
#2019-01-14|1098.23
#2019-01-15|1090.40
#2019-01-16|1098.66
#2019-01-17|1116.04
#2019-01-18|1128.23
#2019-01-21|1129.16
#2019-01-22|1111.18
#2019-01-23|1105.64
#2019-01-24|1105.42
#2019-01-25|1133.61
#2019-01-28|1134.28
#2019-01-29|1146.49
#2019-01-30|1162.27
#2019-01-31|1150.73
#2019-02-01|1152.06
#2019-02-04|1153.40
#2019-02-05|1160.00
#2019-02-06|1153.49
#2019-02-07|1136.50
#2019-02-08|1135.17
#2019-02-11|1134.84
#2019-02-12|1151.82
#2019-02-13|1151.61
#2019-02-14|1145.47
#2019-02-15|1160.61
#2019-02-18|1161.53
#2019-02-19|1175.82
#2019-02-20|1197.43
#2019-02-21|1190.74
#2019-02-22|1194.74
#2019-02-25|1201.06
#2019-02-26|1192.11
#2019-02-27|1189.48
#2019-02-28|1174.76
#2019-03-01|1175.47
#2019-03-04|1177.41
#2019-03-05|1173.27
#2019-03-06|1167.77
#2019-03-07|1159.13
#2019-03-08|1160.39
#2019-03-11|1175.89
#2019-03-12|1183.81
#2019-03-13|1188.26
#2019-03-14|1171.87
#2019-03-15|1173.20
#2019-03-18|1176.01
#2019-03-19|1174.86
#2019-03-20|1173.19
#2019-03-21|1188.42
#2019-03-22|1156.22
#2019-03-25|1156.61
#2019-03-26|1164.75
#2019-03-27|1162.01
#2019-03-28|1165.47
#2019-03-29|1171.28
#2019-04-01|1185.49
#2019-04-02|1184.95
#2019-04-03|1195.07
#2019-04-04|1208.46
#2019-04-05|1209.92
#2019-04-08|1213.06
#2019-04-09|1203.95
#2019-04-10|1205.21
#2019-04-11|1201.13
#2019-04-12|1212.11
#2019-04-15|1209.32
#2019-04-16|1211.09
#2019-04-17|1208.08
#2019-04-18|1203.55
#2019-04-19|1203.55
#2019-04-22|1190.28
#2019-04-23|1195.39
#2019-04-24|1188.56
#2019-04-25|1172.64
#2019-04-26|1187.55
#2019-04-29|1182.63
#2019-04-30|1183.51
#2019-05-01|1160.91
#2019-05-02|1147.93
#2019-05-03|1167.18
#2019-05-06|1150.26
#2019-05-07|1129.12
#2019-05-08|1125.38
#2019-05-09|1116.14
#2019-05-10|1121.29
#2019-05-13|1097.98
#2019-05-14|1104.60
#2019-05-15|1101.92
#2019-05-16|1107.83
#2019-05-17|1099.38
#2019-05-20|1089.02
#2019-05-21|1101.12
#2019-05-22|1088.05
#2019-05-23|1070.72
#2019-05-24|1073.87
#2019-05-27|1074.62
#2019-05-28|1069.36
#2019-05-29|1068.73
#2019-05-30|1070.25
#2019-05-31|1067.33
#2019-06-03|1107.75
#2019-06-04|1133.47
#2019-06-05|1135.74
#2019-06-06|1141.96
#2019-06-07|1147.84
#2019-06-10|1149.40
#2019-06-11|1156.28
#2019-06-12|1161.17
#2019-06-13|1170.83
#2019-06-14|1165.78
#2019-06-17|1161.76
#2019-06-18|1174.31
#2019-06-19|1176.73
#2019-06-20|1198.65
#2019-06-21|1197.61
#2019-06-24|1205.25
#2019-06-25|1201.51
#2019-06-26|1200.41
#2019-06-27|1204.51
#2019-06-28|1219.84
#2019-07-01|1223.15
#2019-07-02|1219.45
#2019-07-03|1223.16
#2019-07-04|1224.56
#2019-07-05|1216.17
#2019-07-08|1202.64
#2019-07-09|1192.58
#2019-07-10|1195.44
#2019-07-11|1194.68
#2019-07-12|1207.80
#2019-07-15|1209.96
#2019-07-16|1216.25
#2019-07-17|1215.78
#2019-07-18|1223.81
#2019-07-19|1229.26
#2019-07-22|1229.60
#2019-07-23|1241.44
#2019-07-24|1247.98
#2019-07-25|1234.16
#2019-07-26|1234.49
#2019-07-29|1232.75
#2019-07-30|1245.36
#2019-07-31|1222.44
#2019-08-01|1212.50
#2019-08-02|1192.53
#2019-08-05|1172.12
#2019-08-06|1180.27
#2019-08-07|1191.70
#2019-08-08|1215.08
#2019-08-09|1198.23
#2019-08-12|1179.71
#2019-08-13|1186.89
#2019-08-14|1156.93
#2019-08-15|1156.52
#2019-08-16|1167.69
#2019-08-19|1177.25
#2019-08-20|1172.30
#2019-08-21|1178.28
#2019-08-22|1170.47
#2019-08-23|1155.44
#2019-08-26|1158.00
#2019-08-27|1167.27
#2019-08-28|1176.32
#2019-08-29|1180.97
#2019-08-30|1191.38
#2019-09-02|1190.64
#2019-09-03|1184.16
#2019-09-04|1202.43
#2019-09-05|1200.39
#2019-09-06|1195.47
#2019-09-09|1194.50
#2019-09-10|1207.32
#2019-09-11|1218.46
#2019-09-12|1216.44
#2019-09-13|1224.94
#2019-09-16|1214.80
#2019-09-17|1223.63
#2019-09-18|1217.26
#2019-09-19|1220.97
#2019-09-20|1221.88
#2019-09-23|1222.97
#2019-09-24|1211.55
#2019-09-25|1211.62
#2019-09-26|1202.12
#2019-09-27|1196.81
#2019-09-30|1196.00
#2019-10-01|1173.60
#2019-10-02|1161.88
#2019-10-03|1164.64
#2019-10-04|1173.98
#2019-10-07|1165.39
#2019-10-08|1152.74
#2019-10-09|1156.34
#2019-10-10|1165.99
#2019-10-11|1181.80
#2019-10-14|1173.83
#2019-10-15|1170.91
#2019-10-16|1173.91
#2019-10-17|1182.26
#2019-10-18|1183.10
#2019-10-21|1176.58
#2019-10-22|1174.86
#2019-10-23|1182.55
#2019-10-24|1193.11
#2019-10-25|1207.66
#2019-10-28|1207.10
#2019-10-29|1215.84
#2019-10-30|1211.05
#2019-10-31|1207.78
#2019-11-01|1225.37
#2019-11-04|1236.85
#2019-11-05|1243.76
#2019-11-06|1241.12
#2019-11-07|1246.70
#2019-11-08|1248.29
#2019-11-11|1245.38
#2019-11-12|1247.49
#2019-11-13|1239.07
#2019-11-14|1241.64
#2019-11-15|1242.25
#2019-11-18|1240.46
#2019-11-19|1238.74
#2019-11-20|1226.61
#2019-11-21|1221.10
#2019-11-22|1222.35
#2019-11-25|1226.93
#2019-11-26|1233.76
#2019-11-27|1236.28
#2019-11-28|1238.59
#2019-11-29|1234.34
#2019-12-02|1231.30
#2019-12-03|1224.26
#2019-12-04|1224.64
#2019-12-05|1231.25
#2019-12-06|1239.58
#2019-12-09|1238.23
#2019-12-10|1235.75
#2019-12-11|1246.80
#2019-12-12|1261.77
#2019-12-13|1255.99
#2019-12-16|1256.32
#2019-12-17|1258.53
#2019-12-18|1258.94
#2019-12-19|1261.90
#2019-12-20|1256.99
#2019-12-23|1270.58
#2019-12-24|1280.42
#2019-12-25|1280.42
#2019-12-26|1284.09
#2019-12-27|1279.69
#2019-12-30|1282.86
#2019-12-31|1289.43
#2020-01-01|1289.43
#2020-01-02|1278.16
#2020-01-03|1260.31
#2020-01-06|1255.07
#2020-01-07|1257.96
#2020-01-08|1245.63
#2020-01-09|1241.18
#2020-01-10|1241.10
#2020-01-13|1250.45
#2020-01-14|1255.39
#2020-01-15|1262.20
#2020-01-16|1263.57
#2020-01-17|1265.98
#2020-01-20|1268.52
#2020-01-21|1256.82
#2020-01-22|1248.10
#2020-01-23|1243.85
#2020-01-24|1238.17
#2020-01-27|1211.45
#2020-01-28|1213.04
#2020-01-29|1221.93
#2020-01-30|1214.07
#2020-01-31|1195.88
#2020-02-03|1205.80
#2020-02-04|1217.17
#2020-02-05|1239.05
#2020-02-06|1239.07
#2020-02-07|1216.86
#2020-02-10|1219.20
#2020-02-11|1230.66
#2020-02-12|1236.17
#2020-02-13|1231.66
#2020-02-14|1226.21
#2020-02-17|1226.66
#2020-02-18|1230.79
#2020-02-19|1240.53
#2020-02-20|1243.77
#2020-02-21|1246.23
#2020-02-24|1221.90
#2020-02-25|1172.68
#2020-02-26|1162.96
#2020-02-27|1110.90
#2020-02-28|1084.52
#2020-03-02|1120.69
#2020-03-03|1123.77
#2020-03-04|1152.76
#2020-03-05|1133.54
#2020-03-06|1106.69
#2020-03-09| 995.07
#2020-03-10|1024.52
#2020-03-11| 964.39
#2020-03-12| 866.41
#2020-03-13| 895.20
#2020-03-16| 833.93
#2020-03-17| 900.07
#2020-03-18| 817.88
#2020-03-19| 842.70
#2020-03-20| 808.29
#2020-03-23| 787.68
#2020-03-24| 888.07
#2020-03-25| 907.16
#2020-03-26| 940.46
#2020-03-27| 893.45
#2020-03-30| 909.85
#2020-03-31| 900.30
#2020-04-01| 877.74
#2020-04-02| 901.37
#2020-04-03| 886.42
#2020-04-06| 943.72
#2020-04-07| 959.05
#2020-04-08| 994.92
#2020-04-09|1056.37
#2020-04-10|1056.37
#2020-04-13|1056.58
#2020-04-14|1066.88
#2020-04-15|1022.58
#2020-04-16|1023.01
#2020-04-17|1048.59
#2020-04-20|1039.75
#2020-04-21|1019.03
#2020-04-22|1056.44
#2020-04-23|1076.73
#2020-04-24|1095.22
#2020-04-27|1120.05
#2020-04-28|1137.08
#2020-04-29|1166.06
#2020-04-30|1125.74
#2020-05-01|1116.23
#2020-05-04|1124.79
#2020-05-05|1136.84
#2020-05-06|1115.44
#2020-05-07|1138.59
#2020-05-08|1165.47
#2020-05-11|1140.22
#2020-05-12|1124.09
#2020-05-13|1101.59
#2020-05-14|1118.25
#2020-05-15|1141.46
#2020-05-18|1182.84
#2020-05-19|1181.84
#2020-05-20|1190.03
#2020-05-21|1172.28
#2020-05-22|1171.52
#2020-05-25|1172.75
#2020-05-26|1182.27
#2020-05-27|1191.41
#2020-05-28|1193.25
#2020-05-29|1191.59
#2020-06-01|1207.26
#2020-06-02|1215.09
#2020-06-03|1222.92
#2020-06-04|1231.51
#2020-06-05|1251.35
#2020-06-08|1266.99
#2020-06-09|1259.79
#2020-06-10|1257.99
#2020-06-11|1164.33
#2020-06-12|1179.55
#2020-06-15|1195.09
#2020-06-16|1202.90
#2020-06-17|1196.50
#2020-06-18|1188.54
#2020-06-19|1193.87
#2020-06-22|1209.19
#2020-06-23|1216.42
#2020-06-24|1182.07
#2020-06-25|1196.29
#2020-06-26|1183.90
#2020-06-29|1206.73
#2020-06-30|1231.01
#2020-07-01|1227.70
#2020-07-02|1232.99
#2020-07-03|1233.76
#2020-07-06|1253.79
#2020-07-07|1260.88
#2020-07-08|1260.31
#2020-07-09|1248.82
#2020-07-10|1263.82
#2020-07-13|1255.94
#2020-07-14|1288.42
#2020-07-15|1309.10
#2020-07-16|1305.09
#2020-07-17|1318.76
#2020-07-20|1319.36
#2020-07-21|1332.50
#2020-07-22|1348.35
#2020-07-23|1338.88
#2020-07-24|1345.50
#2020-07-27|1378.70
#2020-07-28|1351.43
#2020-07-29|1356.99
#2020-07-30|1324.47
#2020-07-31|1335.30
#2020-08-03|1330.35
#2020-08-04|1356.92
#2020-08-05|1382.15
#2020-08-06|1374.97
#2020-08-07|1367.21
#2020-08-10|1381.38
#2020-08-11|1348.54
#2020-08-12|1355.67
#2020-08-13|1365.91
#2020-08-14|1364.41
#2020-08-17|1395.18
#2020-08-18|1390.41
#2020-08-19|1376.42
#2020-08-20|1376.94
#2020-08-21|1358.31
#2020-08-24|1376.24
#2020-08-25|1366.91
#2020-08-26|1386.74
#2020-08-27|1374.61
#2020-08-28|1401.00
#2020-08-31|1390.50
#2020-09-01|1412.32
#2020-09-02|1434.52
#2020-09-03|1400.74
#2020-09-04|1400.06
#2020-09-07|1401.34
#2020-09-08|1379.18
#2020-09-09|1419.45
#2020-09-10|1401.32
#2020-09-11|1410.84
#2020-09-14|1440.25
#2020-09-15|1445.37
#2020-09-16|1446.51
#2020-09-17|1448.90
#2020-09-18|1431.46
#2020-09-21|1375.72
#2020-09-22|1378.40
#2020-09-23|1323.25
#2020-09-24|1340.40
#2020-09-25|1343.80
#2020-09-28|1363.06
#2020-09-29|1360.59
#2020-09-30|1367.52
#2020-10-01|1364.57
#2020-10-02|1370.73
#2020-10-05|1400.92
#2020-10-06|1368.36
#2020-10-07|1391.00
#2020-10-08|1404.22
#2020-10-09|1429.94
#2020-10-12|1431.62
#2020-10-13|1417.30
#2020-10-14|1429.24
#2020-10-15|1424.02
#2020-10-16|1422.92
#2020-10-19|1405.74
#2020-10-20|1412.56
#2020-10-21|1418.71
#2020-10-22|1417.29
#2020-10-23|1417.24
#2020-10-26|1386.40
#2020-10-27|1382.98
#2020-10-28|1325.17
#2020-10-29|1349.71
#2020-10-30|1356.58
#2020-11-02|1396.11
#2020-11-03|1419.81
#2020-11-04|1386.72
#2020-11-05|1458.62
#2020-11-06|1462.39
#2020-11-09|1468.96
#2020-11-10|1461.75
#2020-11-11|1439.66
#2020-11-12|1420.74
#2020-11-13|1444.71
#2020-11-16|1473.81
#2020-11-17|1465.82
#2020-11-18|1442.57
#2020-11-19|1440.33
#2020-11-20|1445.42
#2020-11-23|1448.29
#2020-11-24|1475.45
#2020-11-25|1469.48
#2020-11-26|1475.19
#2020-11-27|1479.55
#2020-11-30|1469.36
#2020-12-01|1495.52
#2020-12-02|1490.61
#2020-12-03|1486.17
#2020-12-04|1515.68
#2020-12-07|1517.97
#2020-12-08|1527.69
#2020-12-09|1518.52
#2020-12-10|1515.47
#2020-12-11|1504.87
#2020-12-14|1480.14
#2020-12-15|1513.20
#2020-12-16|1516.84
#2020-12-17|1540.95
#2020-12-18|1527.86
#2020-12-21|1524.63
#2020-12-22|1502.55
#2020-12-23|1517.98
#2020-12-24|1523.50
#2020-12-25|1523.50
#2020-12-28|1517.25
#2020-12-29|1511.15
#2020-12-30|1541.01
#2020-12-31|1533.83
#2021-01-01|1533.83
#2021-01-04|1563.29
#2021-01-05|1590.60
#2021-01-06|1646.35
#2021-01-07|1655.42
#2021-01-08|1627.58
#2021-01-11|1610.56
#2021-01-12|1635.70
#2021-01-13|1612.72
#2021-01-14|1618.40
#2021-01-15|1581.60
#2021-01-18|1583.89
#2021-01-19|1596.83
#2021-01-20|1608.37
#2021-01-21|1587.94
#2021-01-22|1579.80
#2021-01-25|1565.37
#2021-01-26|1540.74
#2021-01-27|1491.75
#2021-01-28|1522.78
#2021-01-29|1494.48
#2021-02-01|1537.30
#2021-02-02|1531.67
#2021-02-03|1543.98
#2021-02-04|1531.62
#2021-02-05|1559.61
#2021-02-08|1588.89
#2021-02-09|1582.42
#2021-02-10|1582.40
#2021-02-11|1578.48
#2021-02-12|1590.13
#2021-02-15|1592.54
#2021-02-16|1592.00
#2021-02-17|1576.32
#2021-02-18|1557.62
#2021-02-19|1594.10
#2021-02-22|1624.34
#2021-02-23|1613.66
#2021-02-24|1640.32
#2021-02-25|1595.31
#2021-02-26|1553.08
#2021-03-01|1581.74
#2021-03-02|1599.64
#2021-03-03|1586.64
#2021-03-04|1550.05
#2021-03-05|1590.21
#2021-03-08|1600.01
#2021-03-09|1609.81
#2021-03-10|1635.44
#2021-03-11|1662.99
#2021-03-12|1671.68
#2021-03-15|1678.47
#2021-03-16|1655.66
#2021-03-17|1679.49
#2021-03-18|1663.73
#2021-03-19|1656.02
#2021-03-22|1644.48
#2021-03-23|1590.06
#2021-03-24|1590.99
#2021-03-25|1604.11
#2021-03-26|1646.94
#2021-03-29|1635.26
#2021-03-30|1631.75
#2021-03-31|1640.16
#2021-04-01|1670.22
#2021-04-02|1670.22
#2021-04-05|1687.44
#2021-04-06|1695.28
#2021-04-07|1670.40
#2021-04-08|1678.90
#2021-04-09|1685.44
#2021-04-12|1678.98
#2021-04-13|1677.14
#2021-04-14|1698.44
#2021-04-15|1727.46
#2021-04-16|1741.30
#2021-04-19|1728.07
#2021-04-20|1708.90
#2021-04-21|1740.34
#2021-04-22|1707.94
#2021-04-23|1733.83
#2021-04-26|1757.69
#2021-04-27|1744.78
#2021-04-28|1756.95
#2021-04-29|1750.54
#2021-04-30|1728.14
#2021-05-03|1773.41
#2021-05-04|1787.98
#2021-05-05|1817.48
#2021-05-06|1839.79
#2021-05-07|1865.62
#2021-05-10|1852.95
#2021-05-11|1866.52
#2021-05-12|1812.22
#2021-05-13|1826.35
#2021-05-14|1854.70
#2021-05-17|1892.62
#2021-05-18|1875.31
#2021-05-19|1836.02
#2021-05-20|1840.00
#2021-05-21|1841.15
#2021-05-24|1851.47
#2021-05-25|1837.16
#2021-05-26|1849.30
#2021-05-27|1864.53
#2021-05-28|1869.07
#2021-05-31|1864.90
#2021-06-01|1902.69
#2021-06-02|1884.50
#2021-06-03|1864.06
#2021-06-04|1878.67
#2021-06-07|1864.79
#2021-06-08|1868.63
#2021-06-09|1861.30
#2021-06-10|1862.56
#2021-06-11|1864.20
#2021-06-14|1838.49
#2021-06-15|1823.94
#2021-06-16|1804.43
#2021-06-17|1737.14
#2021-06-18|1703.19
#2021-06-21|1738.19
#2021-06-22|1741.81
#2021-06-23|1742.91
#2021-06-24|1748.58
#2021-06-25|1744.64
#2021-06-28|1728.25
#2021-06-29|1727.17
#2021-06-30|1741.82
#2021-07-01|1748.23
#2021-07-02|1752.80
#2021-07-05|1755.39
#2021-07-06|1725.38
#2021-07-07|1739.27
#2021-07-08|1710.45
#2021-07-09|1752.90
#2021-07-12|1755.16
#2021-07-13|1740.78
#2021-07-14|1735.78
#2021-07-15|1735.81
#2021-07-16|1689.71
#2021-07-19|1646.83
#2021-07-20|1673.68
#2021-07-21|1703.83
#2021-07-22|1699.73
#2021-07-23|1705.01
#2021-07-26|1732.35
#2021-07-27|1729.00
#2021-07-28|1740.31
#2021-07-29|1779.50
#2021-07-30|1776.97
#2021-08-02|1759.06
#2021-08-03|1771.23
#2021-08-04|1741.63
#2021-08-05|1738.32
#2021-08-06|1748.99
#2021-08-09|1736.59
#2021-08-10|1765.45
#2021-08-11|1788.43
#2021-08-12|1778.54
#2021-08-13|1787.23
#2021-08-16|1767.24
#2021-08-17|1735.10
#2021-08-18|1712.36
#2021-08-19|1673.56
#2021-08-20|1679.42
#2021-08-23|1721.13
#2021-08-24|1739.99
#2021-08-25|1737.61
#2021-08-26|1725.67
#2021-08-27|1768.63
#2021-08-30|1761.40
#2021-08-31|1757.53
#2021-09-01|1750.88
#2021-09-02|1763.07
#2021-09-03|1768.28
#2021-09-06|1767.15
#2021-09-07|1752.48
#2021-09-08|1730.17
#2021-09-09|1732.95
#2021-09-10|1729.94
#2021-09-13|1730.64
#2021-09-14|1714.05
#2021-09-15|1741.67
#2021-09-16|1704.59
#2021-09-17|1671.51
#2021-09-20|1633.52
#2021-09-21|1626.30
#2021-09-22|1648.52
#2021-09-23|1665.67
#2021-09-24|1662.04
#2021-09-27|1687.58
#2021-09-28|1671.57
#2021-09-29|1658.21
#2021-09-30|1647.52
#2021-10-01|1664.50
#2021-10-04|1665.51
#2021-10-05|1677.22
#2021-10-06|1668.63
#2021-10-07|1699.55
#2021-10-08|1698.48
#2021-10-11|1705.34
#2021-10-12|1720.70
#2021-10-13|1741.19
#2021-10-14|1780.55
#2021-10-15|1788.10
#2021-10-18|1787.44
#2021-10-19|1791.70
#2021-10-20|1803.03
#2021-10-21|1792.10
#2021-10-22|1791.83
#2021-10-25|1820.26
#2021-10-26|1814.28
#2021-10-27|1776.14
#2021-10-28|1790.29
#2021-10-29|1775.73
#2021-11-01|1789.41
#2021-11-02|1784.44
#2021-11-03|1804.43
#2021-11-04|1797.13
#2021-11-05|1826.63
#2021-11-08|1851.27
#2021-11-09|1853.47
#2021-11-10|1844.97
#2021-11-11|1878.67
#2021-11-12|1889.72
#2021-11-15|1880.23
#2021-11-16|1863.28
#2021-11-17|1854.46
#2021-11-18|1843.13
#2021-11-19|1832.31
#2021-11-22|1837.58
#2021-11-23|1832.52
#2021-11-24|1825.37
#2021-11-25|1825.46
#2021-11-26|1779.54
#2021-11-29|1787.88
#2021-11-30|1739.30
#2021-12-01|1708.80
#2021-12-02|1727.01
#2021-12-03|1723.99
#2021-12-06|1752.44
#2021-12-07|1788.25
#2021-12-08|1796.65
#2021-12-09|1774.96
#2021-12-10|1777.95
#2021-12-13|1762.96
#2021-12-14|1755.24
#2021-12-15|1746.75
#2021-12-16|1778.13
#2021-12-17|1768.99
#2021-12-20|1735.67
#2021-12-21|1769.84
#2021-12-22|1789.17
#2021-12-23|1807.52
#2021-12-24|1810.18
#2021-12-27|1830.93
#2021-12-28|1834.35
#2021-12-29|1838.91
#2021-12-30|1836.67
#2021-12-31|1849.27
#2022-01-03|1836.11
#2022-01-04|1855.95
#2022-01-05|1840.20
#2022-01-06|1808.96
#2022-01-07|1816.39
#2022-01-10|1810.28
#2022-01-11|1837.44
#2022-01-12|1869.92
#2022-01-13|1856.45
#2022-01-14|1846.89
#2022-01-17|1850.19
#2022-01-18|1825.53
#2022-01-19|1842.92
#2022-01-20|1809.63
#2022-01-21|1752.51
#2022-01-24|1745.18
#2022-01-25|1740.72
#2022-01-26|1716.90
#2022-01-27|1701.24
#2022-01-28|1698.77
#2022-01-31|1732.23
#2022-02-01|1771.23
#2022-02-02|1777.67
#2022-02-03|1753.04
#2022-02-04|1740.01
#2022-02-07|1747.88
#2022-02-08|1782.06
#2022-02-09|1817.41
#2022-02-10|1802.24
#2022-02-11|1808.72
#2022-02-14|1796.21
#2022-02-15|1822.18
#2022-02-16|1846.01
#2022-02-17|1832.78
#2022-02-18|1818.26
#2022-02-21|1818.15
#2022-02-22|1799.76
#2022-02-23|1788.20
#2022-02-24|1786.45
#2022-02-25|1853.05
#2022-02-28|1854.80
#2022-03-01|1851.72
#2022-03-02|1882.78
#2022-03-03|1899.75
#2022-03-04|1915.37
#2022-03-07|1885.86
#2022-03-08|1876.67
#2022-03-09|1904.36
#2022-03-10|1937.64
#2022-03-11|1920.02
#2022-03-14|1878.44
#2022-03-15|1884.17
#2022-03-16|1903.51
#2022-03-17|1956.71
#2022-03-18|1962.26
#2022-03-21|2006.20
#2022-03-22|2001.53
#2022-03-23|2015.83
#2022-03-24|2045.58
#2022-03-25|2056.08
#2022-03-28|2027.79
#2022-03-29|2032.11
#2022-03-30|2046.60
#2022-03-31|2029.10
#2022-04-01|2057.67
#2022-04-04|2053.89
#2022-04-05|2018.75
#2022-04-06|2000.15
#2022-04-07|2015.93
#2022-04-08|2030.32
#2022-04-11|2023.58
#2022-04-12|2036.32
#2022-04-13|2075.48
#2022-04-14|2073.73
#2022-04-15|2073.73
#2022-04-18|2084.95
#2022-04-19|2092.45
#2022-04-20|2099.19
#2022-04-21|2032.78
#2022-04-22|1957.79
#2022-04-25|1922.14
#2022-04-26|1880.43
#2022-04-27|1901.29
#2022-04-28|1930.76
#2022-04-29|1898.22
#2022-05-02|1884.39
#2022-05-03|1918.54
#2022-05-04|1974.29
#2022-05-05|1908.19
#2022-05-06|1884.56
#2022-05-09|1796.71
#2022-05-10|1783.78
#2022-05-11|1786.28
#2022-05-12|1755.82
#2022-05-13|1791.57
#2022-05-16|1797.59
#2022-05-17|1853.96
#2022-05-18|1798.26
#2022-05-19|1825.67
#2022-05-20|1812.98
#2022-05-23|1836.99
#2022-05-24|1830.83
#2022-05-25|1840.83
#2022-05-26|1866.94
#2022-05-27|1903.69
#2022-05-30|1909.61
#2022-05-31|1879.59
#2022-06-01|1865.83
#2022-06-02|1924.47
#2022-06-03|1896.82
#2022-06-06|1908.25
#2022-06-07|1921.33
#2022-06-08|1883.68
#2022-06-09|1836.52
#2022-06-10|1807.14
#2022-06-13|1716.75
#2022-06-14|1703.96
#2022-06-15|1703.38
#2022-06-16|1651.05
#2022-06-17|1639.68
#2022-06-20|1646.60
#2022-06-21|1665.73
#2022-06-22|1631.51
#2022-06-23|1583.14
#2022-06-24|1642.80
#2022-06-27|1650.70
#2022-06-28|1628.13
#2022-06-29|1608.27
#2022-06-30|1577.30
#2022-07-01|1581.31
#2022-07-04|1592.82
#2022-07-05|1542.42
#2022-07-06|1541.46
#2022-07-07|1578.15
#2022-07-08|1560.68
#2022-07-11|1541.41
#2022-07-12|1530.14
#2022-07-13|1530.53
#2022-07-14|1487.37
#2022-07-15|1508.28
#2022-07-18|1524.73
#2022-07-19|1566.72
#2022-07-20|1563.85
#2022-07-21|1576.76
#2022-07-22|1558.51
#2022-07-25|1562.43
#2022-07-26|1560.00
#2022-07-27|1591.31
#2022-07-28|1616.63
#2022-07-29|1651.67
#2022-08-01|1641.11
#2022-08-02|1617.40
#2022-08-03|1610.45
#2022-08-04|1629.22
#2022-08-05|1644.14
#2022-08-08|1665.24
#2022-08-09|1662.82
#2022-08-10|1706.27
#2022-08-11|1709.82
#2022-08-12|1741.79
#2022-08-15|1724.95
#2022-08-16|1740.44
#2022-08-17|1707.22
#2022-08-18|1720.45
#2022-08-19|1683.14
#2022-08-22|1666.24
#2022-08-23|1700.50
#2022-08-24|1714.19
#2022-08-25|1754.64
#2022-08-26|1704.45
#2022-08-29|1685.18
#2022-08-30|1637.07
#2022-08-31|1616.03
#2022-09-01|1577.48
#2022-09-02|1592.05
#2022-09-05|1590.14
#2022-09-06|1584.59
#2022-09-07|1616.05
#2022-09-08|1641.97
#2022-09-09|1683.50
#2022-09-12|1689.79
#2022-09-13|1628.35
#2022-09-14|1609.51
#2022-09-15|1575.29
#2022-09-16|1553.66
#2022-09-19|1589.57
#2022-09-20|1557.53
#2022-09-21|1531.61
#2022-09-22|1512.97
#2022-09-23|1460.48
#2022-09-26|1433.47
#2022-09-27|1443.25
#2022-09-28|1492.96
#2022-09-29|1472.64
#2022-09-30|1476.61
#2022-10-03|1531.55
#2022-10-04|1581.46
#2022-10-05|1557.32
#2022-10-06|1553.65
#2022-10-07|1507.21
#2022-10-10|1515.30
#2022-10-11|1497.87
#2022-10-12|1492.95
#2022-10-13|1520.89
#2022-10-14|1463.14
#2022-10-17|1501.77
#2022-10-18|1525.63
#2022-10-19|1503.74
#2022-10-20|1510.04
#2022-10-21|1566.21
#2022-10-24|1556.66
#2022-10-25|1589.88
#2022-10-26|1605.17
#2022-10-27|1599.68
#2022-10-28|1595.74
#2022-10-31|1583.77
#2022-11-01|1598.52
#2022-11-02|1537.86
#2022-11-03|1521.18
#2022-11-04|1602.42
#2022-11-07|1609.62
#2022-11-08|1655.55
#2022-11-09|1609.34
#2022-11-10|1708.25
#2022-11-11|1731.99
#2022-11-14|1730.11
#2022-11-15|1721.60
#2022-11-16|1695.84
#2022-11-17|1676.89
#2022-11-18|1682.27
#2022-11-21|1684.64
#2022-11-22|1737.71
#2022-11-23|1741.20
#2022-11-24|1747.11
#2022-11-25|1736.13
#2022-11-28|1691.50
#2022-11-29|1713.75
#2022-11-30|1753.16
#2022-12-01|1766.86
#2022-12-02|1781.79
#2022-12-05|1743.42
#2022-12-06|1725.52
#2022-12-07|1730.51
#2022-12-08|1736.67
#2022-12-09|1716.92
#2022-12-12|1727.29
#2022-12-13|1751.37
#2022-12-14|1733.22
#2022-12-15|1673.36
#2022-12-16|1672.16
#2022-12-19|1645.94
#2022-12-20|1670.44
#2022-12-21|1693.34
#2022-12-22|1671.45
#2022-12-23|1686.46
#2022-12-26|1686.46
#2022-12-27|1692.45
#2022-12-28|1663.57
#2022-12-29|1679.89
#2022-12-30|1669.42
#2023-01-02|1669.42
#2023-01-03|1679.02
#2023-01-04|1717.73
#2023-01-05|1714.32
#2023-01-06|1769.56
#2023-01-09|1777.95
#2023-01-10|1802.71
#2023-01-11|1817.71
#2023-01-12|1838.16
#2023-01-13|1847.14
#2023-01-16|1842.75
#2023-01-17|1819.85
#2023-01-18|1806.77
#2023-01-19|1797.10
#2023-01-20|1833.40
#2023-01-23|1844.86
#2023-01-24|1851.24
#2023-01-25|1865.92
#2023-01-26|1881.97
#2023-01-27|1878.98
#2023-01-30|1858.31
#2023-01-31|1895.58
#2023-02-01|1921.24
#2023-02-02|1908.28
#2023-02-03|1874.60
#2023-02-06|1844.16
#2023-02-07|1855.83
#2023-02-08|1836.83
#2023-02-09|1806.43
#2023-02-10|1809.28
#2023-02-13|1817.99
#2023-02-14|1824.04
#2023-02-15|1819.52
#2023-02-16|1820.42
#2023-02-17|1793.43
#2023-02-20|1794.74
#2023-02-21|1761.33
#2023-02-22|1760.39
#2023-02-23|1756.13
#2023-02-24|1747.07
#2023-02-27|1767.54
#2023-02-28|1779.29
#2023-03-01|1805.79
#2023-03-02|1825.15
#2023-03-03|1849.68
#2023-03-06|1815.91
#2023-03-07|1766.07
#2023-03-08|1774.01
#2023-03-09|1731.75
#2023-03-10|1695.63
#2023-03-13|1697.47
#2023-03-14|1717.40
#2023-03-15|1658.73
#2023-03-16|1671.55
#2023-03-17|1671.73
#2023-03-20|1700.62
#2023-03-21|1711.01
#2023-03-22|1690.67
#2023-03-23|1694.10
#2023-03-24|1701.38
#2023-03-27|1713.35
#2023-03-28|1729.15
#2023-03-29|1745.65
#2023-03-30|1760.11
#2023-03-31|1780.93
#2023-04-03|1799.47
#2023-04-04|1782.05
#2023-04-05|1771.77
#2023-04-06|1767.80
#2023-04-07|1767.80
#2023-04-10|1776.66
#2023-04-11|1798.82
#2023-04-12|1801.55
#2023-04-13|1827.33
#2023-04-14|1815.25
#2023-04-17|1816.61
#2023-04-18|1822.53
#2023-04-19|1805.76
#2023-04-20|1797.59
#2023-04-21|1771.42
#2023-04-24|1782.55
#2023-04-25|1741.79
#2023-04-26|1726.30
#2023-04-27|1752.33
#2023-04-28|1762.45
#2023-05-01|1761.07
#2023-05-02|1760.15
#2023-05-03|1749.75
#2023-05-04|1736.06
#2023-05-05|1764.81
#2023-05-08|1764.86
#2023-05-09|1752.60
#2023-05-10|1742.36
#2023-05-11|1704.61
#2023-05-12|1706.72
#2023-05-15|1727.73
#2023-05-16|1694.94
#2023-05-17|1703.03
#2023-05-18|1701.51
#2023-05-19|1700.36
#2023-05-22|1699.16
#2023-05-23|1678.59
#2023-05-24|1642.95
#2023-05-25|1626.51
#2023-05-26|1634.34
#2023-05-29|1636.71
#2023-05-30|1618.26
#2023-05-31|1604.35
#2023-06-01|1632.09
#2023-06-02|1685.17
#2023-06-05|1678.32
#2023-06-06|1699.08
#2023-06-07|1715.01
#2023-06-08|1711.07
#2023-06-09|1696.68
#2023-06-12|1700.38
#2023-06-13|1732.60
#2023-06-14|1723.49
#2023-06-15|1736.14
#2023-06-16|1737.62
#2023-06-19|1735.62
#2023-06-20|1705.00
#2023-06-21|1711.14
#2023-06-22|1701.28
#2023-06-23|1687.38
#2023-06-26|1706.27
#2023-06-27|1721.50
#2023-06-28|1709.20
#2023-06-29|1729.53
#2023-06-30|1751.59
#2023-07-03|1761.19
#2023-07-04|1766.74
#2023-07-05|1729.76
#2023-07-06|1705.42
#2023-07-07|1731.83
#2023-07-10|1744.30
#2023-07-11|1758.46
#2023-07-12|1797.12
#2023-07-13|1807.70
#2023-07-14|1790.35
#2023-07-17|1788.87
#2023-07-18|1809.68
#2023-07-19|1808.67
#2023-07-20|1795.46
#2023-07-21|1790.57
#2023-07-24|1797.14
#2023-07-25|1826.42
#2023-07-26|1819.56
#2023-07-27|1801.03
#2023-07-28|1815.24
#2023-07-31|1840.49
#2023-08-01|1816.04
#2023-08-02|1779.81
#2023-08-03|1763.64
#2023-08-04|1765.84
#2023-08-07|1771.13
#2023-08-08|1751.98
#2023-08-09|1753.72
#2023-08-10|1747.02
#2023-08-11|1749.45
#2023-08-14|1745.24
#2023-08-15|1701.26
#2023-08-16|1688.81
#2023-08-17|1691.45
#2023-08-18|1688.81
#2023-08-21|1694.62
#2023-08-22|1696.11
#2023-08-23|1706.41
#2023-08-24|1695.18
#2023-08-25|1695.23
#2023-08-28|1717.78
#2023-08-29|1748.55
#2023-08-30|1754.73
#2023-08-31|1751.38
#2023-09-01|1764.95
#2023-09-04|1764.26
#2023-09-05|1731.32
#2023-09-06|1720.79
#2023-09-07|1704.13
#2023-09-08|1700.92
#2023-09-11|1710.84
#2023-09-12|1708.56
#2023-09-13|1701.47
#2023-09-14|1731.54
#2023-09-15|1727.18
#2023-09-18|1720.53
#2023-09-19|1713.04
#2023-09-20|1701.21
#2023-09-21|1664.12
#2023-09-22|1663.06
#2023-09-25|1669.55
#2023-09-26|1641.15
#2023-09-27|1636.45
#2023-09-28|1654.19
#2023-09-29|1652.48
#2023-10-02|1619.69
#2023-10-03|1609.65
#2023-10-04|1613.51
#2023-10-05|1605.13
#2023-10-06|1623.03
#2023-10-09|1630.39
#2023-10-10|1654.54
#2023-10-11|1658.62
#2023-10-12|1634.94
#2023-10-13|1639.39
#2023-10-16|1652.48
#2023-10-17|1674.19
#2023-10-18|1638.52
#2023-10-19|1622.44
#2023-10-20|1606.22
#2023-10-23|1586.27
#2023-10-24|1598.29
#2023-10-25|1578.03
#2023-10-26|1587.04
#2023-10-27|1592.24
#2023-10-30|1594.16
#2023-10-31|1589.96
#2023-11-01|1593.89
#2023-11-02|1621.99
#2023-11-03|1651.85
#2023-11-06|1638.98
#2023-11-07|1603.91
#2023-11-08|1596.12
#2023-11-09|1596.07
#2023-11-10|1608.41
#2023-11-13|1607.59
#2023-11-14|1657.88
#2023-11-15|1666.27
#2023-11-16|1668.29
#2023-11-17|1668.63
#2023-11-20|1673.67
#2023-11-21|1681.45
#2023-11-22|1679.89
#2023-11-23|1680.21
#2023-11-24|1688.55
#2023-11-27|1687.71
#2023-11-28|1700.03
#2023-11-29|1703.68
#2023-11-30|1716.39
#2023-12-01|1742.59
#2023-12-04|1722.69
#2023-12-05|1696.21
#2023-12-06|1692.29
#2023-12-07|1697.69
#2023-12-08|1701.30
#2023-12-11|1706.47
#2023-12-12|1705.63
#2023-12-13|1740.66
#2023-12-14|1778.17
#2023-12-15|1772.60
#2023-12-18|1779.63
#2023-12-19|1808.58
#2023-12-20|1780.43
#2023-12-21|1801.08
#2023-12-22|1814.14
#2023-12-25|1814.14
#2023-12-26|1822.83
#2023-12-27|1828.68
#2023-12-28|1815.04
#2023-12-29|1806.00
#2024-01-01|1806.00
#2024-01-02|1796.93
#2024-01-03|1771.92
#2024-01-04|1764.75
#2024-01-05|1768.04
#2024-01-08|1772.81
#2024-01-09|1748.22
#2024-01-10|1746.06
#2024-01-11|1739.49
#2024-01-12|1748.99
#2024-01-15|1746.60
#2024-01-16|1719.85
#2024-01-17|1698.18
#2024-01-18|1706.16
#2024-01-19|1712.35
#2024-01-22|1718.20
#2024-01-23|1730.80
#2024-01-24|1714.12
#2024-01-25|1727.02
#2024-01-26|1726.84
#2024-01-29|1736.01
#2024-01-30|1743.27
#2024-01-31|1724.98
#2024-02-01|1748.09
#2024-02-02|1730.33
#2024-02-05|1686.48
#2024-02-06|1710.09
#2024-02-07|1715.65
#2024-02-08|1708.81
#2024-02-09|1711.63
#2024-02-12|1725.14
#2024-02-13|1686.03
#2024-02-14|1696.40
#2024-02-15|1740.68
#2024-02-16|1749.01
#2024-02-19|1748.70
#2024-02-20|1739.65
#2024-02-21|1742.39
#2024-02-22|1753.70
#2024-02-23|1766.67
#2024-02-26|1753.61
#2024-02-27|1758.45
#2024-02-28|1758.06
#2024-02-29|1771.57
#2024-03-01|1785.79
#2024-03-04|1804.77
#2024-03-05|1795.91
#2024-03-06|1813.47
#2024-03-07|1837.75
#2024-03-08|1831.96
#2024-03-11|1848.53
#2024-03-12|1842.62
#2024-03-13|1871.20
#2024-03-14|1854.72
#2024-03-15|1865.00
#2024-03-18|1862.57
#2024-03-19|1856.17
#2024-03-20|1884.98
#2024-03-21|1891.34
#2024-03-22|1877.55
#2024-03-25|1877.79
#2024-03-26|1873.60
#2024-03-27|1910.21
#2024-03-28|1924.71
#2024-03-29|1924.71
#2024-04-01|1931.59
#2024-04-02|1930.34
#2024-04-03|1954.80
#2024-04-04|1935.57
#2024-04-05|1956.77
#2024-04-08|1951.95
#2024-04-09|1965.85
#2024-04-10|1939.22
#2024-04-11|1935.57
#2024-04-12|1905.66
#2024-04-15|1894.43
#2024-04-16|1880.22
#2024-04-17|1883.93
#2024-04-18|1888.91
#2024-04-19|1892.07
#2024-04-22|1878.26
#2024-04-23|1872.42
#2024-04-24|1871.98
#2024-04-25|1890.41
#2024-04-26|1905.64
#2024-04-29|1924.15
#2024-04-30|1879.24
#2024-05-01|1881.09
#2024-05-02|1871.91
#2024-05-03|1887.98
#2024-05-06|1907.52
#2024-05-07|1926.20
#2024-05-08|1917.97
#2024-05-09|1948.04
#2024-05-10|1948.99
#2024-05-13|1945.18
#2024-05-14|1958.72
#2024-05-15|1962.81
#2024-05-16|1957.31
#2024-05-17|1986.76
#2024-05-20|1993.19
#2024-05-21|1995.46
#2024-05-22|1960.52
#2024-05-23|1941.45
#2024-05-24|1957.66
#2024-05-27|1964.91
#2024-05-28|1965.97
#2024-05-29|1931.93
#2024-05-30|1946.39
#2024-05-31|1962.60
#2024-06-03|1949.98
#2024-06-04|1906.20
#2024-06-05|1923.93
#2024-06-06|1939.67
#2024-06-07|1906.00
#2024-06-10|1909.98
#2024-06-11|1899.55
#2024-06-12|1906.66
#2024-06-13|1892.89
#2024-06-14|1877.14
#2024-06-17|1883.11
#2024-06-18|1891.59
#2024-06-19|1892.21
#2024-06-20|1905.80
#2024-06-21|1900.55
#2024-06-24|1912.97
#2024-06-25|1887.49
#2024-06-26|1891.92
#2024-06-27|1889.46
#2024-06-28|1885.54
#2024-07-01|1862.59
#2024-07-02|1868.91
#2024-07-03|1901.16
#2024-07-04|1902.88
#2024-07-05|1905.30
#2024-07-08|1907.25
#2024-07-09|1891.98
#2024-07-10|1921.63
#2024-07-11|1951.36
#2024-07-12|1969.95
#2024-07-15|1967.35
#2024-07-16|2005.33
#2024-07-17|1994.17
#2024-07-18|1964.78
#2024-07-19|1948.70
#2024-07-22|1952.33
#2024-07-23|1953.91
#2024-07-24|1933.02
#2024-07-25|1931.11
#2024-07-26|1956.43
#2024-07-29|1958.17
#2024-07-30|1953.00
#2024-07-31|1981.78
#2024-08-01|1959.03
#2024-08-02|1913.45
#2024-08-05|1879.35
#2024-08-06|1880.26
#2024-08-07|1846.37
#2024-08-08|1878.90
#2024-08-09|1882.48
#2024-08-12|1893.39
#2024-08-13|1911.64
#2024-08-14|1907.07
#2024-08-15|1935.59
#2024-08-16|1946.18
#2024-08-19|1962.56
#2024-08-20|1957.98
#2024-08-21|1982.14
#2024-08-22|1964.86
#2024-08-23|1997.44
#2024-08-26|2007.77
#2024-08-27|2006.47
#2024-08-28|1985.27
#2024-08-29|1997.42
#2024-08-30|2010.50
#2024-09-02|2009.87
#2024-09-03|1944.50
#2024-09-04|1935.64
#2024-09-05|1925.67
#2024-09-06|1892.30
#2024-09-09|1912.48
#2024-09-10|1916.84
#2024-09-11|1927.95
#2024-09-12|1965.65
#2024-09-13|1991.51
#2024-09-16|1999.97
#2024-09-17|2002.56
#2024-09-18|1992.12
#2024-09-19|2025.58
#2024-09-20|2020.80
#2024-09-23|2034.13
#2024-09-24|2071.84
#2024-09-25|2063.16
#2024-09-26|2101.79
#2024-09-27|2084.51
#2024-09-30|2067.32
#2024-10-01|2071.03
#2024-10-02|2071.21
#2024-10-03|2043.19
#2024-10-04|2052.22
#2024-10-07|2050.54
#2024-10-08|2036.61
#2024-10-09|2050.09
#2024-10-10|2061.88
#2024-10-11|2082.80
#2024-10-14|2087.73
#2024-10-15|2087.70
#2024-10-16|2105.54
#2024-10-17|2112.43
#2024-10-18|2136.97
#2024-10-21|2123.82
#2024-10-22|2128.99
#2024-10-23|2107.58
#2024-10-24|2081.28
#2024-10-25|2067.22
#2024-10-28|2081.48
#2024-10-29|2080.17
#2024-10-30|2067.30
#2024-10-31|2023.77
#2024-11-01|2027.13
#2024-11-04|2030.95
#2024-11-05|2035.51
#2024-11-06|2059.03
#2024-11-07|2076.27
#2024-11-08|2052.88
#2024-11-11|2020.97
#2024-11-12|1989.12
#2024-11-13|1977.87
#2024-11-14|1971.18
#2024-11-15|1960.30
#2024-11-18|1988.53
#2024-11-19|1997.84
#2024-11-20|2005.28
#2024-11-21|2028.95
#2024-11-22|2037.45
#2024-11-25|2033.92
#2024-11-26|2026.35
#2024-11-27|2026.16
#2024-11-28|2028.16
#2024-11-29|2038.77
#2024-12-02|2028.39
#2024-12-03|2039.53
#2024-12-04|2024.74
#2024-12-05|2002.58
#2024-12-06|1988.86
#2024-12-09|2002.49
#2024-12-10|1986.38
#2024-12-11|1992.76
#2024-12-12|1963.93
#2024-12-13|1936.57
#2024-12-16|1912.78
#2024-12-17|1899.45
#2024-12-18|1835.98
#2024-12-19|1817.19
#2024-12-20|1837.50
#2024-12-23|1838.27
#2024-12-24|1849.40
#2024-12-25|1849.40
#2024-12-26|1845.98
#2024-12-27|1834.76
#2024-12-30|1808.87
#2024-12-31|1819.40
#2025-01-01|1819.40
#2025-01-02|1825.03
#2025-01-03|1827.16
#2025-01-06|1832.26
#2025-01-07|1838.93
#2025-01-08|1851.33
#2025-01-09|1858.30
#2025-01-10|1840.46
#2025-01-13|1861.45
#2025-01-14|1887.31
#2025-01-15|1903.21
#2025-01-16|1907.96
#2025-01-17|1924.01
#2025-01-20|1932.07
#2025-01-21|1944.50
#2025-01-22|1933.27
#2025-01-23|1937.41
#2025-01-24|1939.06
#2025-01-27|1923.99
#2025-01-28|1921.23
#2025-01-29|1927.19
#2025-01-30|1963.84
#2025-01-31|1945.38
#2025-02-03|1950.17
#2025-02-04|1967.76
#2025-02-05|1979.09
#2025-02-06|1982.94
#2025-02-07|1964.75
#2025-02-10|1992.23
#2025-02-11|1985.97
#2025-02-12|1988.40
#2025-02-13|2012.70
#2025-02-14|1993.10
#2025-02-17|1992.32
#2025-02-18|2019.60
#2025-02-19|2005.27
#2025-02-20|2010.11
#2025-02-21|1962.72
#2025-02-24|1963.43
#2025-02-25|1969.09
#2025-02-26|1970.87
#2025-02-27|1946.82
#2025-02-28|1965.78
#2025-03-03|1930.68
#2025-03-04|1911.51
#2025-03-05|1968.53
#2025-03-06|1963.34
#2025-03-07|1971.89
#2025-03-10|1920.71
#2025-03-11|1927.05
#2025-03-12|1926.48
#2025-03-13|1940.86
#2025-03-14|1966.89
#2025-03-17|1996.29
#2025-03-18|1997.60
#2025-03-19|2006.80
#2025-03-20|1995.89
#2025-03-21|1975.61
#2025-03-24|1995.97
#2025-03-25|2002.78
#2025-03-26|1996.64
#2025-03-27|2004.19
#2025-03-28|1968.85
#2025-03-31|1976.11
#2025-04-01|1979.92
#2025-04-02|1993.55
#2025-04-03|1916.40
#2025-04-04|1787.36
#2025-04-07|1774.18
#2025-04-08|1733.55
#2025-04-09|1877.73
#2025-04-10|1851.68
#2025-04-11|1924.68
#2025-04-14|1944.10
#2025-04-15|1946.40
#2025-04-16|1948.23
#2025-04-17|1946.65
#2025-04-18|1946.65
#2025-04-21|1930.57
#2025-04-22|1952.42
#2025-04-23|1946.88
#2025-04-24|1982.77
#2025-04-25|1968.64
#2025-04-28|1974.41
#2025-04-29|1974.99
#2025-04-30|1978.37
#2025-05-01|1955.75
#2025-05-02|1978.66
#2025-05-05|1977.70
#2025-05-06|1990.12
#2025-05-07|1980.67
#2025-05-08|1978.45
#2025-05-09|1997.32
#2025-05-12|1986.90
#2025-05-13|1984.10
#2025-05-14|1961.43
#2025-05-15|1980.48
#2025-05-16|1990.47
#2025-05-19|1998.97
#2025-05-20|2017.88
#2025-05-21|2012.74
#2025-05-22|2004.78
#2025-05-23|2024.50
#2025-05-26|2029.20
#2025-05-27|2052.90
#2025-05-28|2037.91
#2025-05-29|2037.06
#2025-05-30|2039.69
#2025-06-02|2084.90
#2025-06-03|2100.48
#2025-06-04|2111.73
#2025-06-05|2110.06
#2025-06-06|2101.48
#2025-06-09|2116.13
#2025-06-10|2115.54
#2025-06-11|2105.72
#2025-06-12|2122.33
#2025-06-13|2123.40
#2025-06-16|2132.88
#2025-06-17|2118.35
#2025-06-18|2107.91
#2025-06-19|2100.64
#2025-06-20|2086.14
#2025-06-23|2108.69
#2025-06-24|2110.05
#2025-06-25|2100.31
#2025-06-26|2137.43
#2025-06-27|2112.78
#2025-06-30|2128.44
#2025-07-01|2156.01
#2025-07-02|2185.22
#2025-07-03|2192.29
#2025-07-04|2191.90
#2025-07-07|2181.53
#2025-07-08|2161.09
#2025-07-09|2172.32
#2025-07-10|2188.39
#2025-07-11|2187.75
#2025-07-14|2185.95
#2025-07-15|2151.83
#2025-07-16|2152.30
#2025-07-17|2162.45
#2025-07-18|2165.96
#2025-07-21|2191.48
#2025-07-22|2230.55
#2025-07-23|2228.37
#2025-07-24|2209.59
#2025-07-25|2226.05
#2025-07-28|2192.73
#2025-07-29|2187.91
#2025-07-30|2142.66
#2025-07-31|2130.31
#2025-08-01|2115.97
#2025-08-04|2136.82
#2025-08-05|2189.47
#2025-08-06|2191.18
#2025-08-07|2205.90
#2025-08-08|2219.06
#2025-08-11|2207.80
#2025-08-12|2235.45
#2025-08-13|2259.53
#2025-08-14|2247.76
#2025-08-15|2254.43
#2025-08-18|2246.40
#2025-08-19|2231.81
#2025-08-20|2248.42
#2025-08-21|2264.55
#2025-08-22|2308.66
#2025-08-25|2303.68
#2025-08-26|2322.02
#2025-08-27|2319.46
#2025-08-28|2323.69
#2025-08-29|2341.74
#2025-09-01|2340.63
#2025-09-02|2344.61
#2025-09-03|2345.87
#2025-09-04|2345.92
#2025-09-05|2370.50
#2025-09-08|2386.27
#2025-09-09|2365.77
#2025-09-10|2386.81
#2025-09-11|2422.51
#2025-09-12|2406.02
#2025-09-15|2413.47
#2025-09-16|2389.02
#2025-09-17|2394.46
#2025-09-18|2392.54
#2025-09-19|2434.08
#2025-09-22|2456.76
#2025-09-23|2455.50
#2025-09-24|2415.71
#2025-09-25|2413.48
#2025-09-26|2444.61
#2025-09-29|2461.23
#2025-09-30|2473.70
#2025-10-01|2472.35
#2025-10-02|2481.00
#2025-10-03|2489.38
#2025-10-06|2506.30
#2025-10-07|2489.70
#2025-10-08|2523.32
#2025-10-09|2466.57
#2025-10-10|2434.36
#2025-10-13|2462.27
#2025-10-14|2505.45
#2025-10-15|2530.46
#2025-10-16|2536.68
#2025-10-17|2460.68
#2025-10-20|2513.94
#2025-10-21|2405.68
#2025-10-22|2402.40
#2025-10-23|2431.06
#2025-10-24|2422.46
#2025-10-27|2382.25
#2025-10-28|2388.79
#2025-10-29|2377.22
#2025-10-30|2374.39
#2025-10-31|2352.65
#2025-11-03|2333.74
#2025-11-04|2280.72
#2025-11-05|2313.40
#2025-11-06|2306.84
#2025-11-07|2344.47
#2025-11-10|2402.95
#2025-11-11|2419.79
#2025-11-12|2468.12
#2025-11-13|2430.47
#2025-11-14|2412.69
#2025-11-17|2374.98
#2025-11-18|2377.36
#2025-11-19|2395.96
#2025-11-20|2316.69
#2025-11-21|2348.43
#2025-11-24|2409.37
#2025-11-25|2432.35
#2025-11-26|2494.23
#2025-11-27|2495.48
#2025-11-28|2536.30
#2025-12-01|2530.61
#2025-12-02|2507.00
#2025-12-03|2520.65
#2025-12-04|2525.14
#2025-12-05|2510.07
#2025-12-08|2464.23
#2025-12-09|2489.77
#2025-12-10|2523.90
#2025-12-11|2606.23
#2025-12-12|2596.27
#2025-12-15|2592.56
#2025-12-16|2585.57
#2025-12-17|2597.54
#2025-12-18|2601.91
#2025-12-19|2641.74
#2025-12-22|2694.26
#2025-12-23|2704.32
#2025-12-24|2699.62
#2025-12-25|2699.62
#2025-12-26|2707.21
#2025-12-29|2652.38
#2025-12-30|2659.32
#2025-12-31|2633.27
#2026-01-01|2633.27
#2026-01-02|2663.38
#2026-01-05|2724.59
#2026-01-06|2797.49
#2026-01-07|2771.28
#2026-01-08|2789.45
#2026-01-09|2830.64
#2026-01-12|2881.72
#2026-01-13|2902.85
#2026-01-14|2928.62
#2026-01-15|2942.16
#2026-01-16|2928.94
#2026-01-19|2960.44
#2026-01-20|2986.10
#2026-01-21|3008.56
#2026-01-22|3054.06
#2026-01-23|3098.48
#2026-01-26|3109.94
#2026-01-27|3126.23
#2026-01-28|3163.07
#2026-01-29|3114.50
#2026-01-30|2917.78
#2026-02-02|2921.89
#2026-02-03|3023.46
#2026-02-04|3041.45
#2026-02-05|2900.96
#2026-02-06|2986.88
#2026-02-09|3083.09
#2026-02-10|3113.56
#2026-02-11|3166.54
#2026-02-12|3044.92
#2026-02-13|3122.74
#2026-02-16|3123.23
#2026-02-17|3066.24
#2026-02-18|3122.56
#2026-02-19|3141.46
#2026-02-20|3171.66
#2026-02-23|3220.99
#2026-02-24|3261.20
#2026-02-25|3264.43
#2026-02-26|3293.28
#2026-02-27|3326.58
#2026-03-02|3327.48
#2026-03-03|3163.70
#2026-03-04|3176.12
#2026-03-05|3082.50
#2026-03-06|3042.63
#2026-03-09|3066.58
#2026-03-10|3088.10
#2026-03-11|3071.20
#2026-03-12|3047.73
#2026-03-13|2951.44
#2026-03-16|2969.42
#2026-03-17|2965.25
#2026-03-18|2858.14
#2026-03-19|2764.02
#2026-03-20|2694.67
#2026-03-23|2749.58
#2026-03-24|2791.93
#2026-03-25|2858.83
#2026-03-26|2796.20
#2026-03-27|2830.82
#2026-03-30|2827.44
#2026-03-31|2938.37
#2026-04-01|3006.89
#2026-04-02|3001.42
#2026-04-03|3001.42
#2026-04-06|2991.50
#2026-04-07|2996.91