Table Data - Nasdaq Global Basic Materials Index
| Title | Nasdaq Global Basic Materials Index |
|---|---|
| Series ID | NASDAQNQG55 |
| 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 2026-01-12 |
| Last Updated | 2026-01-12 10:47 PM CST |
| Notes | For more information about this series, see: NQG55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 380.73 |
| 2001-04-02 | 380.43 |
| 2001-04-03 | 375.76 |
| 2001-04-04 | 381.57 |
| 2001-04-05 | 389.66 |
| 2001-04-06 | 388.27 |
| 2001-04-09 | 391.45 |
| 2001-04-10 | 399.63 |
| 2001-04-11 | 399.74 |
| 2001-04-12 | 403.48 |
| 2001-04-13 | . |
| 2001-04-16 | 402.94 |
| 2001-04-17 | 402.62 |
| 2001-04-18 | 408.75 |
| 2001-04-19 | 412.67 |
| 2001-04-20 | 412.72 |
| 2001-04-23 | 409.64 |
| 2001-04-24 | 411.27 |
| 2001-04-25 | 411.50 |
| 2001-04-26 | 416.18 |
| 2001-04-27 | 415.73 |
| 2001-04-30 | 414.35 |
| 2001-05-01 | 419.26 |
| 2001-05-02 | 418.32 |
| 2001-05-03 | 414.78 |
| 2001-05-04 | 419.53 |
| 2001-05-07 | 417.25 |
| 2001-05-08 | 415.77 |
| 2001-05-09 | 416.54 |
| 2001-05-10 | 419.66 |
| 2001-05-11 | 416.40 |
| 2001-05-14 | 414.92 |
| 2001-05-15 | 418.71 |
| 2001-05-16 | 429.68 |
| 2001-05-17 | 436.41 |
| 2001-05-18 | 434.17 |
| 2001-05-21 | 439.03 |
| 2001-05-22 | 434.47 |
| 2001-05-23 | 430.69 |
| 2001-05-24 | 425.35 |
| 2001-05-25 | 422.79 |
| 2001-05-28 | . |
| 2001-05-29 | 423.06 |
| 2001-05-30 | 418.17 |
| 2001-05-31 | 418.73 |
| 2001-06-01 | 418.86 |
| 2001-06-04 | 421.07 |
| 2001-06-05 | 420.57 |
| 2001-06-06 | 418.74 |
| 2001-06-07 | 420.85 |
| 2001-06-08 | 419.83 |
| 2001-06-11 | 416.02 |
| 2001-06-12 | 411.55 |
| 2001-06-13 | 411.43 |
| 2001-06-14 | 406.25 |
| 2001-06-15 | 402.97 |
| 2001-06-18 | 401.31 |
| 2001-06-19 | 401.22 |
| 2001-06-20 | 399.72 |
| 2001-06-21 | 398.73 |
| 2001-06-22 | 396.79 |
| 2001-06-25 | 394.45 |
| 2001-06-26 | 395.75 |
| 2001-06-27 | 397.20 |
| 2001-06-28 | 396.62 |
| 2001-06-29 | 399.85 |
| 2001-07-02 | 402.20 |
| 2001-07-03 | 400.73 |
| 2001-07-04 | . |
| 2001-07-05 | 396.52 |
| 2001-07-06 | 390.65 |
| 2001-07-09 | 391.67 |
| 2001-07-10 | 391.26 |
| 2001-07-11 | 389.93 |
| 2001-07-12 | 393.41 |
| 2001-07-13 | 394.57 |
| 2001-07-16 | 391.22 |
| 2001-07-17 | 389.17 |
| 2001-07-18 | 391.08 |
| 2001-07-19 | 393.05 |
| 2001-07-20 | 390.94 |
| 2001-07-23 | 383.75 |
| 2001-07-24 | 376.84 |
| 2001-07-25 | 378.76 |
| 2001-07-26 | 381.07 |
| 2001-07-27 | 380.69 |
| 2001-07-30 | 380.68 |
| 2001-07-31 | 385.44 |
| 2001-08-01 | 386.69 |
| 2001-08-02 | 389.87 |
| 2001-08-03 | 389.67 |
| 2001-08-06 | 387.99 |
| 2001-08-07 | 385.69 |
| 2001-08-08 | 379.15 |
| 2001-08-09 | 377.18 |
| 2001-08-10 | 380.47 |
| 2001-08-13 | 380.77 |
| 2001-08-14 | 383.06 |
| 2001-08-15 | 384.77 |
| 2001-08-16 | 382.64 |
| 2001-08-17 | 381.90 |
| 2001-08-20 | 381.10 |
| 2001-08-21 | 383.36 |
| 2001-08-22 | 385.55 |
| 2001-08-23 | 385.06 |
| 2001-08-24 | 389.81 |
| 2001-08-27 | 389.96 |
| 2001-08-28 | 387.50 |
| 2001-08-29 | 386.07 |
| 2001-08-30 | 381.96 |
| 2001-08-31 | 382.26 |
| 2001-09-03 | . |
| 2001-09-04 | 381.68 |
| 2001-09-05 | 380.03 |
| 2001-09-06 | 375.69 |
| 2001-09-07 | 369.88 |
| 2001-09-10 | 361.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.86 |
| 2001-09-18 | 334.47 |
| 2001-09-19 | 331.94 |
| 2001-09-20 | 318.47 |
| 2001-09-21 | 309.34 |
| 2001-09-24 | 322.04 |
| 2001-09-25 | 326.13 |
| 2001-09-26 | 325.80 |
| 2001-09-27 | 329.04 |
| 2001-09-28 | 337.97 |
| 2001-10-01 | 336.97 |
| 2001-10-02 | 338.28 |
| 2001-10-03 | 340.03 |
| 2001-10-04 | 341.75 |
| 2001-10-05 | 345.33 |
| 2001-10-08 | 342.17 |
| 2001-10-09 | 343.01 |
| 2001-10-10 | 347.09 |
| 2001-10-11 | 354.61 |
| 2001-10-12 | 356.72 |
| 2001-10-15 | 354.33 |
| 2001-10-16 | 357.08 |
| 2001-10-17 | 355.81 |
| 2001-10-18 | 351.85 |
| 2001-10-19 | 348.93 |
| 2001-10-22 | 352.09 |
| 2001-10-23 | 354.97 |
| 2001-10-24 | 356.10 |
| 2001-10-25 | 356.82 |
| 2001-10-26 | 359.41 |
| 2001-10-29 | 356.43 |
| 2001-10-30 | 351.23 |
| 2001-10-31 | 348.79 |
| 2001-11-01 | 353.23 |
| 2001-11-02 | 355.65 |
| 2001-11-05 | 357.08 |
| 2001-11-06 | 360.52 |
| 2001-11-07 | 361.75 |
| 2001-11-08 | 363.18 |
| 2001-11-09 | 362.94 |
| 2001-11-12 | 361.03 |
| 2001-11-13 | 364.92 |
| 2001-11-14 | 369.81 |
| 2001-11-15 | 374.59 |
| 2001-11-16 | 375.48 |
| 2001-11-19 | 380.63 |
| 2001-11-20 | 379.67 |
| 2001-11-21 | 376.37 |
| 2001-11-22 | . |
| 2001-11-23 | 379.73 |
| 2001-11-26 | 380.83 |
| 2001-11-27 | 380.66 |
| 2001-11-28 | 376.12 |
| 2001-11-29 | 375.16 |
| 2001-11-30 | 379.74 |
| 2001-12-03 | 376.68 |
| 2001-12-04 | 379.22 |
| 2001-12-05 | 387.97 |
| 2001-12-06 | 389.24 |
| 2001-12-07 | 384.95 |
| 2001-12-10 | 380.35 |
| 2001-12-11 | 379.78 |
| 2001-12-12 | 379.82 |
| 2001-12-13 | 373.16 |
| 2001-12-14 | 372.62 |
| 2001-12-17 | 374.81 |
| 2001-12-18 | 379.19 |
| 2001-12-19 | 374.03 |
| 2001-12-20 | 372.67 |
| 2001-12-21 | 370.54 |
| 2001-12-24 | 371.09 |
| 2001-12-25 | . |
| 2001-12-26 | 371.14 |
| 2001-12-27 | 375.05 |
| 2001-12-28 | 376.89 |
| 2001-12-31 | 377.83 |
| 2002-01-01 | . |
| 2002-01-02 | 379.42 |
| 2002-01-03 | 383.86 |
| 2002-01-04 | 390.95 |
| 2002-01-07 | 392.57 |
| 2002-01-08 | 387.34 |
| 2002-01-09 | 387.31 |
| 2002-01-10 | 382.61 |
| 2002-01-11 | 380.55 |
| 2002-01-14 | 373.32 |
| 2002-01-15 | 370.66 |
| 2002-01-16 | 364.86 |
| 2002-01-17 | 366.29 |
| 2002-01-18 | 368.01 |
| 2002-01-21 | . |
| 2002-01-22 | 368.44 |
| 2002-01-23 | 372.89 |
| 2002-01-24 | 378.10 |
| 2002-01-25 | 379.79 |
| 2002-01-28 | 380.29 |
| 2002-01-29 | 376.16 |
| 2002-01-30 | 377.09 |
| 2002-01-31 | 383.67 |
| 2002-02-01 | 383.10 |
| 2002-02-04 | 382.85 |
| 2002-02-05 | 380.50 |
| 2002-02-06 | 380.87 |
| 2002-02-07 | 379.06 |
| 2002-02-08 | 383.02 |
| 2002-02-11 | 389.63 |
| 2002-02-12 | 390.43 |
| 2002-02-13 | 393.09 |
| 2002-02-14 | 394.99 |
| 2002-02-15 | 396.19 |
| 2002-02-18 | . |
| 2002-02-19 | 388.38 |
| 2002-02-20 | 389.13 |
| 2002-02-21 | 392.17 |
| 2002-02-22 | 395.95 |
| 2002-02-25 | 396.89 |
| 2002-02-26 | 398.12 |
| 2002-02-27 | 402.17 |
| 2002-02-28 | 402.53 |
| 2002-03-01 | 407.14 |
| 2002-03-04 | 419.35 |
| 2002-03-05 | 413.36 |
| 2002-03-06 | 417.30 |
| 2002-03-07 | 419.85 |
| 2002-03-08 | 418.37 |
| 2002-03-11 | 419.54 |
| 2002-03-12 | 417.70 |
| 2002-03-13 | 413.56 |
| 2002-03-14 | 415.79 |
| 2002-03-15 | 419.78 |
| 2002-03-18 | 419.69 |
| 2002-03-19 | 423.72 |
| 2002-03-20 | 421.85 |
| 2002-03-21 | 418.01 |
| 2002-03-22 | 414.39 |
| 2002-03-25 | 411.24 |
| 2002-03-26 | 413.32 |
| 2002-03-27 | 417.79 |
| 2002-03-28 | 417.96 |
| 2002-03-29 | . |
| 2002-04-01 | 416.55 |
| 2002-04-02 | 419.74 |
| 2002-04-03 | 418.98 |
| 2002-04-04 | 416.84 |
| 2002-04-05 | 419.90 |
| 2002-04-08 | 418.03 |
| 2002-04-09 | 416.64 |
| 2002-04-10 | 421.63 |
| 2002-04-11 | 417.47 |
| 2002-04-12 | 416.91 |
| 2002-04-15 | 416.54 |
| 2002-04-16 | 421.56 |
| 2002-04-17 | 424.27 |
| 2002-04-18 | 423.42 |
| 2002-04-19 | 423.38 |
| 2002-04-22 | 418.87 |
| 2002-04-23 | 415.59 |
| 2002-04-24 | 414.51 |
| 2002-04-25 | 412.60 |
| 2002-04-26 | 412.01 |
| 2002-04-29 | 408.88 |
| 2002-04-30 | 412.24 |
| 2002-05-01 | 413.44 |
| 2002-05-02 | 416.06 |
| 2002-05-03 | 419.02 |
| 2002-05-06 | 417.26 |
| 2002-05-07 | 418.22 |
| 2002-05-08 | 422.52 |
| 2002-05-09 | 423.03 |
| 2002-05-10 | 423.24 |
| 2002-05-13 | 424.63 |
| 2002-05-14 | 426.61 |
| 2002-05-15 | 430.06 |
| 2002-05-16 | 430.12 |
| 2002-05-17 | 433.98 |
| 2002-05-20 | 432.59 |
| 2002-05-21 | 433.61 |
| 2002-05-22 | 436.65 |
| 2002-05-23 | 436.73 |
| 2002-05-24 | 436.78 |
| 2002-05-27 | . |
| 2002-05-28 | 435.35 |
| 2002-05-29 | 433.47 |
| 2002-05-30 | 432.28 |
| 2002-05-31 | 432.44 |
| 2002-06-03 | 429.03 |
| 2002-06-04 | 426.81 |
| 2002-06-05 | 426.23 |
| 2002-06-06 | 424.38 |
| 2002-06-07 | 423.42 |
| 2002-06-10 | 423.52 |
| 2002-06-11 | 420.75 |
| 2002-06-12 | 421.36 |
| 2002-06-13 | 417.43 |
| 2002-06-14 | 413.02 |
| 2002-06-17 | 416.42 |
| 2002-06-18 | 418.78 |
| 2002-06-19 | 414.62 |
| 2002-06-20 | 416.93 |
| 2002-06-21 | 415.10 |
| 2002-06-24 | 415.35 |
| 2002-06-25 | 415.20 |
| 2002-06-26 | 411.55 |
| 2002-06-27 | 414.60 |
| 2002-06-28 | 421.80 |
| 2002-07-01 | 421.38 |
| 2002-07-02 | 415.37 |
| 2002-07-03 | 413.81 |
| 2002-07-04 | . |
| 2002-07-05 | 421.42 |
| 2002-07-08 | 424.79 |
| 2002-07-09 | 423.39 |
| 2002-07-10 | 414.42 |
| 2002-07-11 | 407.64 |
| 2002-07-12 | 407.04 |
| 2002-07-15 | 400.17 |
| 2002-07-16 | 394.64 |
| 2002-07-17 | 396.33 |
| 2002-07-18 | 398.38 |
| 2002-07-19 | 386.62 |
| 2002-07-22 | 373.37 |
| 2002-07-23 | 365.02 |
| 2002-07-24 | 367.63 |
| 2002-07-25 | 371.37 |
| 2002-07-26 | 365.31 |
| 2002-07-29 | 376.70 |
| 2002-07-30 | 375.37 |
| 2002-07-31 | 372.33 |
| 2002-08-01 | 367.63 |
| 2002-08-02 | 358.82 |
| 2002-08-05 | 347.30 |
| 2002-08-06 | 349.62 |
| 2002-08-07 | 357.73 |
| 2002-08-08 | 364.73 |
| 2002-08-09 | 371.57 |
| 2002-08-12 | 368.62 |
| 2002-08-13 | 365.18 |
| 2002-08-14 | 367.10 |
| 2002-08-15 | 369.48 |
| 2002-08-16 | 367.22 |
| 2002-08-19 | 369.33 |
| 2002-08-20 | 366.38 |
| 2002-08-21 | 370.89 |
| 2002-08-22 | 375.85 |
| 2002-08-23 | 373.57 |
| 2002-08-26 | 376.19 |
| 2002-08-27 | 379.14 |
| 2002-08-28 | 370.86 |
| 2002-08-29 | 368.89 |
| 2002-08-30 | 371.57 |
| 2002-09-02 | . |
| 2002-09-03 | 360.75 |
| 2002-09-04 | 359.51 |
| 2002-09-05 | 355.22 |
| 2002-09-06 | 358.90 |
| 2002-09-09 | 361.41 |
| 2002-09-10 | 365.04 |
| 2002-09-11 | 367.13 |
| 2002-09-12 | 363.90 |
| 2002-09-13 | 360.65 |
| 2002-09-16 | 358.81 |
| 2002-09-17 | 357.11 |
| 2002-09-18 | 352.38 |
| 2002-09-19 | 348.56 |
| 2002-09-20 | 349.55 |
| 2002-09-23 | 342.32 |
| 2002-09-24 | 334.07 |
| 2002-09-25 | 337.18 |
| 2002-09-26 | 342.18 |
| 2002-09-27 | 340.03 |
| 2002-09-30 | 335.31 |
| 2002-10-01 | 342.47 |
| 2002-10-02 | 336.08 |
| 2002-10-03 | 334.73 |
| 2002-10-04 | 331.34 |
| 2002-10-07 | 323.74 |
| 2002-10-08 | 323.66 |
| 2002-10-09 | 316.45 |
| 2002-10-10 | 321.43 |
| 2002-10-11 | 332.56 |
| 2002-10-14 | 332.44 |
| 2002-10-15 | 344.46 |
| 2002-10-16 | 341.34 |
| 2002-10-17 | 347.95 |
| 2002-10-18 | 348.57 |
| 2002-10-21 | 351.36 |
| 2002-10-22 | 346.75 |
| 2002-10-23 | 344.68 |
| 2002-10-24 | 341.58 |
| 2002-10-25 | 344.83 |
| 2002-10-28 | 345.14 |
| 2002-10-29 | 341.02 |
| 2002-10-30 | 343.48 |
| 2002-10-31 | 345.33 |
| 2002-11-01 | 347.50 |
| 2002-11-04 | 351.10 |
| 2002-11-05 | 354.85 |
| 2002-11-06 | 358.80 |
| 2002-11-07 | 356.18 |
| 2002-11-08 | 353.41 |
| 2002-11-11 | 347.20 |
| 2002-11-12 | 350.62 |
| 2002-11-13 | 348.51 |
| 2002-11-14 | 352.62 |
| 2002-11-15 | 354.98 |
| 2002-11-18 | 354.35 |
| 2002-11-19 | 353.14 |
| 2002-11-20 | 353.14 |
| 2002-11-21 | 361.13 |
| 2002-11-22 | 360.44 |
| 2002-11-25 | 362.08 |
| 2002-11-26 | 357.23 |
| 2002-11-27 | 364.27 |
| 2002-11-28 | . |
| 2002-11-29 | 371.62 |
| 2002-12-02 | 370.51 |
| 2002-12-03 | 367.90 |
| 2002-12-04 | 365.71 |
| 2002-12-05 | 363.07 |
| 2002-12-06 | 365.34 |
| 2002-12-09 | 361.02 |
| 2002-12-10 | 362.05 |
| 2002-12-11 | 363.57 |
| 2002-12-12 | 362.60 |
| 2002-12-13 | 361.16 |
| 2002-12-16 | 367.18 |
| 2002-12-17 | 367.45 |
| 2002-12-18 | 361.97 |
| 2002-12-19 | 360.26 |
| 2002-12-20 | 364.33 |
| 2002-12-23 | 365.12 |
| 2002-12-24 | 365.10 |
| 2002-12-25 | . |
| 2002-12-26 | 366.60 |
| 2002-12-27 | 363.63 |
| 2002-12-30 | 365.65 |
| 2002-12-31 | 367.08 |
| 2003-01-01 | . |
| 2003-01-02 | 372.57 |
| 2003-01-03 | 374.15 |
| 2003-01-06 | 380.35 |
| 2003-01-07 | 376.64 |
| 2003-01-08 | 370.36 |
| 2003-01-09 | 373.81 |
| 2003-01-10 | 375.62 |
| 2003-01-13 | 376.69 |
| 2003-01-14 | 379.02 |
| 2003-01-15 | 375.83 |
| 2003-01-16 | 377.03 |
| 2003-01-17 | 374.90 |
| 2003-01-20 | . |
| 2003-01-21 | 370.27 |
| 2003-01-22 | 366.40 |
| 2003-01-23 | 369.96 |
| 2003-01-24 | 364.99 |
| 2003-01-27 | 355.64 |
| 2003-01-28 | 355.97 |
| 2003-01-29 | 354.79 |
| 2003-01-30 | 350.99 |
| 2003-01-31 | 352.74 |
| 2003-02-03 | 354.70 |
| 2003-02-04 | 355.29 |
| 2003-02-05 | 356.73 |
| 2003-02-06 | 352.89 |
| 2003-02-07 | 350.74 |
| 2003-02-10 | 349.92 |
| 2003-02-11 | 348.61 |
| 2003-02-12 | 346.93 |
| 2003-02-13 | 346.40 |
| 2003-02-14 | 346.67 |
| 2003-02-17 | . |
| 2003-02-18 | 352.14 |
| 2003-02-19 | 349.98 |
| 2003-02-20 | 348.14 |
| 2003-02-21 | 350.56 |
| 2003-02-24 | 347.64 |
| 2003-02-25 | 342.39 |
| 2003-02-26 | 343.29 |
| 2003-02-27 | 343.74 |
| 2003-02-28 | 345.23 |
| 2003-03-03 | 346.42 |
| 2003-03-04 | 342.13 |
| 2003-03-05 | 340.31 |
| 2003-03-06 | 335.64 |
| 2003-03-07 | 333.30 |
| 2003-03-10 | 328.35 |
| 2003-03-11 | 324.31 |
| 2003-03-12 | 321.00 |
| 2003-03-13 | 328.86 |
| 2003-03-14 | 333.23 |
| 2003-03-17 | 337.21 |
| 2003-03-18 | 345.81 |
| 2003-03-19 | 346.22 |
| 2003-03-20 | 346.57 |
| 2003-03-21 | 352.48 |
| 2003-03-24 | 345.08 |
| 2003-03-25 | 345.88 |
| 2003-03-26 | 345.33 |
| 2003-03-27 | 342.96 |
| 2003-03-28 | 342.24 |
| 2003-03-31 | 337.90 |
| 2003-04-01 | 338.62 |
| 2003-04-02 | 345.11 |
| 2003-04-03 | 344.31 |
| 2003-04-04 | 345.40 |
| 2003-04-07 | 351.30 |
| 2003-04-08 | 348.46 |
| 2003-04-09 | 345.71 |
| 2003-04-10 | 346.90 |
| 2003-04-11 | 346.34 |
| 2003-04-14 | 348.51 |
| 2003-04-15 | 351.75 |
| 2003-04-16 | 350.81 |
| 2003-04-17 | 354.08 |
| 2003-04-18 | . |
| 2003-04-21 | 354.22 |
| 2003-04-22 | 357.23 |
| 2003-04-23 | 358.42 |
| 2003-04-24 | 354.06 |
| 2003-04-25 | 348.85 |
| 2003-04-28 | 352.41 |
| 2003-04-29 | 355.15 |
| 2003-04-30 | 359.82 |
| 2003-05-01 | 360.26 |
| 2003-05-02 | 362.50 |
| 2003-05-05 | 364.34 |
| 2003-05-06 | 367.69 |
| 2003-05-07 | 366.15 |
| 2003-05-08 | 362.85 |
| 2003-05-09 | 367.28 |
| 2003-05-12 | 371.41 |
| 2003-05-13 | 369.00 |
| 2003-05-14 | 369.29 |
| 2003-05-15 | 370.15 |
| 2003-05-16 | 370.78 |
| 2003-05-19 | 364.88 |
| 2003-05-20 | 364.80 |
| 2003-05-21 | 364.27 |
| 2003-05-22 | 366.26 |
| 2003-05-23 | 368.38 |
| 2003-05-26 | . |
| 2003-05-27 | 370.80 |
| 2003-05-28 | 371.07 |
| 2003-05-29 | 371.69 |
| 2003-05-30 | 373.46 |
| 2003-06-02 | 378.57 |
| 2003-06-03 | 377.70 |
| 2003-06-04 | 382.20 |
| 2003-06-05 | 386.66 |
| 2003-06-06 | 387.82 |
| 2003-06-09 | 386.18 |
| 2003-06-10 | 386.24 |
| 2003-06-11 | 389.62 |
| 2003-06-12 | 391.10 |
| 2003-06-13 | 389.59 |
| 2003-06-16 | 394.54 |
| 2003-06-17 | 398.69 |
| 2003-06-18 | 396.50 |
| 2003-06-19 | 394.14 |
| 2003-06-20 | 393.35 |
| 2003-06-23 | 388.52 |
| 2003-06-24 | 384.52 |
| 2003-06-25 | 385.51 |
| 2003-06-26 | 384.74 |
| 2003-06-27 | 384.74 |
| 2003-06-30 | 384.54 |
| 2003-07-01 | 385.32 |
| 2003-07-02 | 389.74 |
| 2003-07-03 | 389.62 |
| 2003-07-04 | . |
| 2003-07-07 | 396.31 |
| 2003-07-08 | 395.60 |
| 2003-07-09 | 394.82 |
| 2003-07-10 | 392.11 |
| 2003-07-11 | 392.50 |
| 2003-07-14 | 397.44 |
| 2003-07-15 | 394.56 |
| 2003-07-16 | 392.10 |
| 2003-07-17 | 390.30 |
| 2003-07-18 | 393.95 |
| 2003-07-21 | 394.04 |
| 2003-07-22 | 397.00 |
| 2003-07-23 | 401.16 |
| 2003-07-24 | 406.92 |
| 2003-07-25 | 412.13 |
| 2003-07-28 | 414.99 |
| 2003-07-29 | 413.16 |
| 2003-07-30 | 409.38 |
| 2003-07-31 | 411.78 |
| 2003-08-01 | 411.62 |
| 2003-08-04 | 410.51 |
| 2003-08-05 | 408.82 |
| 2003-08-06 | 406.27 |
| 2003-08-07 | 406.79 |
| 2003-08-08 | 409.52 |
| 2003-08-11 | 413.14 |
| 2003-08-12 | 414.83 |
| 2003-08-13 | 417.41 |
| 2003-08-14 | 422.80 |
| 2003-08-15 | 423.96 |
| 2003-08-18 | 428.66 |
| 2003-08-19 | 431.22 |
| 2003-08-20 | 434.19 |
| 2003-08-21 | 435.97 |
| 2003-08-22 | 433.57 |
| 2003-08-25 | 431.58 |
| 2003-08-26 | 430.44 |
| 2003-08-27 | 431.65 |
| 2003-08-28 | 433.79 |
| 2003-08-29 | 436.90 |
| 2003-09-01 | . |
| 2003-09-02 | 442.09 |
| 2003-09-03 | 443.01 |
| 2003-09-04 | 441.35 |
| 2003-09-05 | 441.52 |
| 2003-09-08 | 445.27 |
| 2003-09-09 | 446.31 |
| 2003-09-10 | 439.64 |
| 2003-09-11 | 438.42 |
| 2003-09-12 | 442.70 |
| 2003-09-15 | 440.64 |
| 2003-09-16 | 443.44 |
| 2003-09-17 | 442.24 |
| 2003-09-18 | 445.54 |
| 2003-09-19 | 447.23 |
| 2003-09-22 | 442.58 |
| 2003-09-23 | 441.77 |
| 2003-09-24 | 439.08 |
| 2003-09-25 | 433.75 |
| 2003-09-26 | 430.03 |
| 2003-09-29 | 431.47 |
| 2003-09-30 | 429.75 |
| 2003-10-01 | 434.07 |
| 2003-10-02 | 438.09 |
| 2003-10-03 | 445.40 |
| 2003-10-06 | 447.22 |
| 2003-10-07 | 448.50 |
| 2003-10-08 | 449.83 |
| 2003-10-09 | 453.88 |
| 2003-10-10 | 455.60 |
| 2003-10-13 | 459.59 |
| 2003-10-14 | 460.91 |
| 2003-10-15 | 463.11 |
| 2003-10-16 | 466.51 |
| 2003-10-17 | 463.97 |
| 2003-10-20 | 465.73 |
| 2003-10-21 | 467.61 |
| 2003-10-22 | 463.66 |
| 2003-10-23 | 457.30 |
| 2003-10-24 | 457.30 |
| 2003-10-27 | 460.03 |
| 2003-10-28 | 463.66 |
| 2003-10-29 | 467.70 |
| 2003-10-30 | 474.16 |
| 2003-10-31 | 472.06 |
| 2003-11-03 | 471.89 |
| 2003-11-04 | 474.48 |
| 2003-11-05 | 474.23 |
| 2003-11-06 | 472.42 |
| 2003-11-07 | 476.12 |
| 2003-11-10 | 474.15 |
| 2003-11-11 | 470.08 |
| 2003-11-12 | 473.68 |
| 2003-11-13 | 477.81 |
| 2003-11-14 | 476.84 |
| 2003-11-17 | 467.72 |
| 2003-11-18 | 468.27 |
| 2003-11-19 | 465.69 |
| 2003-11-20 | 464.66 |
| 2003-11-21 | 466.30 |
| 2003-11-24 | 466.65 |
| 2003-11-25 | 471.50 |
| 2003-11-26 | 477.42 |
| 2003-11-27 | . |
| 2003-11-28 | 479.37 |
| 2003-12-01 | 489.87 |
| 2003-12-02 | 492.57 |
| 2003-12-03 | 495.64 |
| 2003-12-04 | 496.46 |
| 2003-12-05 | 496.30 |
| 2003-12-08 | 498.45 |
| 2003-12-09 | 499.80 |
| 2003-12-10 | 494.08 |
| 2003-12-11 | 493.16 |
| 2003-12-12 | 499.45 |
| 2003-12-15 | 503.64 |
| 2003-12-16 | 501.44 |
| 2003-12-17 | 502.11 |
| 2003-12-18 | 504.77 |
| 2003-12-19 | 507.13 |
| 2003-12-22 | 511.82 |
| 2003-12-23 | 513.34 |
| 2003-12-24 | 514.94 |
| 2003-12-25 | . |
| 2003-12-26 | 517.88 |
| 2003-12-29 | 525.12 |
| 2003-12-30 | 527.85 |
| 2003-12-31 | 529.57 |
| 2004-01-01 | . |
| 2004-01-02 | 532.67 |
| 2004-01-05 | 544.54 |
| 2004-01-06 | 542.28 |
| 2004-01-07 | 535.82 |
| 2004-01-08 | 539.45 |
| 2004-01-09 | 535.39 |
| 2004-01-12 | 534.17 |
| 2004-01-13 | 532.10 |
| 2004-01-14 | 532.92 |
| 2004-01-15 | 524.81 |
| 2004-01-16 | 523.69 |
| 2004-01-19 | . |
| 2004-01-20 | 528.87 |
| 2004-01-21 | 529.36 |
| 2004-01-22 | 527.33 |
| 2004-01-23 | 524.30 |
| 2004-01-26 | 522.96 |
| 2004-01-27 | 525.68 |
| 2004-01-28 | 520.60 |
| 2004-01-29 | 511.19 |
| 2004-01-30 | 514.53 |
| 2004-02-02 | 512.63 |
| 2004-02-03 | 511.78 |
| 2004-02-04 | 507.19 |
| 2004-02-05 | 510.17 |
| 2004-02-06 | 516.44 |
| 2004-02-09 | 521.64 |
| 2004-02-10 | 523.71 |
| 2004-02-11 | 528.07 |
| 2004-02-12 | 532.05 |
| 2004-02-13 | 530.70 |
| 2004-02-16 | . |
| 2004-02-17 | 537.59 |
| 2004-02-18 | 535.60 |
| 2004-02-19 | 534.82 |
| 2004-02-20 | 527.05 |
| 2004-02-23 | 527.38 |
| 2004-02-24 | 526.39 |
| 2004-02-25 | 524.74 |
| 2004-02-26 | 524.67 |
| 2004-02-27 | 528.92 |
| 2004-03-01 | 539.38 |
| 2004-03-02 | 537.32 |
| 2004-03-03 | 531.07 |
| 2004-03-04 | 531.10 |
| 2004-03-05 | 535.47 |
| 2004-03-08 | 532.95 |
| 2004-03-09 | 529.57 |
| 2004-03-10 | 516.43 |
| 2004-03-11 | 509.35 |
| 2004-03-12 | 511.71 |
| 2004-03-15 | 505.36 |
| 2004-03-16 | 509.74 |
| 2004-03-17 | 515.33 |
| 2004-03-18 | 517.91 |
| 2004-03-19 | 517.60 |
| 2004-03-22 | 509.90 |
| 2004-03-23 | 510.08 |
| 2004-03-24 | 508.10 |
| 2004-03-25 | 513.34 |
| 2004-03-26 | 517.81 |
| 2004-03-29 | 524.48 |
| 2004-03-30 | 526.93 |
| 2004-03-31 | 530.41 |
| 2004-04-01 | 534.92 |
| 2004-04-02 | 539.93 |
| 2004-04-05 | 538.95 |
| 2004-04-06 | 539.65 |
| 2004-04-07 | 539.33 |
| 2004-04-08 | 537.24 |
| 2004-04-09 | . |
| 2004-04-12 | 538.10 |
| 2004-04-13 | 530.54 |
| 2004-04-14 | 523.62 |
| 2004-04-15 | 521.40 |
| 2004-04-16 | 527.30 |
| 2004-04-19 | 525.57 |
| 2004-04-20 | 521.07 |
| 2004-04-21 | 514.78 |
| 2004-04-22 | 518.66 |
| 2004-04-23 | 519.90 |
| 2004-04-26 | 520.76 |
| 2004-04-27 | 518.80 |
| 2004-04-28 | 505.82 |
| 2004-04-29 | 498.98 |
| 2004-04-30 | 493.41 |
| 2004-05-03 | 492.25 |
| 2004-05-04 | 499.69 |
| 2004-05-05 | 501.36 |
| 2004-05-06 | 492.42 |
| 2004-05-07 | 479.72 |
| 2004-05-10 | 464.54 |
| 2004-05-11 | 469.82 |
| 2004-05-12 | 473.45 |
| 2004-05-13 | 472.04 |
| 2004-05-14 | 468.50 |
| 2004-05-17 | 459.86 |
| 2004-05-18 | 466.48 |
| 2004-05-19 | 478.55 |
| 2004-05-20 | 474.11 |
| 2004-05-21 | 481.26 |
| 2004-05-24 | 484.48 |
| 2004-05-25 | 489.14 |
| 2004-05-26 | 493.65 |
| 2004-05-27 | 500.18 |
| 2004-05-28 | 499.13 |
| 2004-05-31 | . |
| 2004-06-01 | 500.12 |
| 2004-06-02 | 499.95 |
| 2004-06-03 | 491.27 |
| 2004-06-04 | 495.03 |
| 2004-06-07 | 505.97 |
| 2004-06-08 | 506.49 |
| 2004-06-09 | 499.30 |
| 2004-06-10 | 500.18 |
| 2004-06-11 | . |
| 2004-06-14 | 491.78 |
| 2004-06-15 | 494.25 |
| 2004-06-16 | 495.43 |
| 2004-06-17 | 498.03 |
| 2004-06-18 | 502.84 |
| 2004-06-21 | 503.95 |
| 2004-06-22 | 503.00 |
| 2004-06-23 | 507.02 |
| 2004-06-24 | 514.48 |
| 2004-06-25 | 515.87 |
| 2004-06-28 | 516.33 |
| 2004-06-29 | 515.70 |
| 2004-06-30 | 518.27 |
| 2004-07-01 | 516.38 |
| 2004-07-02 | 516.17 |
| 2004-07-05 | . |
| 2004-07-06 | 513.68 |
| 2004-07-07 | 518.64 |
| 2004-07-08 | 518.18 |
| 2004-07-09 | 519.38 |
| 2004-07-12 | 521.32 |
| 2004-07-13 | 520.57 |
| 2004-07-14 | 519.71 |
| 2004-07-15 | 519.76 |
| 2004-07-16 | 523.92 |
| 2004-07-19 | 522.20 |
| 2004-07-20 | 518.94 |
| 2004-07-21 | 513.44 |
| 2004-07-22 | 509.19 |
| 2004-07-23 | 503.25 |
| 2004-07-26 | 499.64 |
| 2004-07-27 | 500.61 |
| 2004-07-28 | 503.97 |
| 2004-07-29 | 509.23 |
| 2004-07-30 | 513.37 |
| 2004-08-02 | 514.79 |
| 2004-08-03 | 515.16 |
| 2004-08-04 | 512.63 |
| 2004-08-05 | 509.58 |
| 2004-08-06 | 505.79 |
| 2004-08-09 | 504.01 |
| 2004-08-10 | 508.25 |
| 2004-08-11 | 505.06 |
| 2004-08-12 | 502.97 |
| 2004-08-13 | 502.83 |
| 2004-08-16 | 510.11 |
| 2004-08-17 | 511.84 |
| 2004-08-18 | 513.82 |
| 2004-08-19 | 519.92 |
| 2004-08-20 | 522.82 |
| 2004-08-23 | 520.88 |
| 2004-08-24 | 518.07 |
| 2004-08-25 | 520.25 |
| 2004-08-26 | 522.90 |
| 2004-08-27 | 524.28 |
| 2004-08-30 | 522.20 |
| 2004-08-31 | 524.18 |
| 2004-09-01 | 526.96 |
| 2004-09-02 | 529.91 |
| 2004-09-03 | 527.09 |
| 2004-09-06 | . |
| 2004-09-07 | 532.30 |
| 2004-09-08 | 530.40 |
| 2004-09-09 | 529.95 |
| 2004-09-10 | 531.28 |
| 2004-09-13 | 531.93 |
| 2004-09-14 | 533.92 |
| 2004-09-15 | 529.62 |
| 2004-09-16 | 532.88 |
| 2004-09-17 | 534.46 |
| 2004-09-20 | 535.97 |
| 2004-09-21 | 539.95 |
| 2004-09-22 | 537.78 |
| 2004-09-23 | 537.10 |
| 2004-09-24 | 537.32 |
| 2004-09-27 | 535.65 |
| 2004-09-28 | 544.24 |
| 2004-09-29 | 548.73 |
| 2004-09-30 | 554.87 |
| 2004-10-01 | 561.31 |
| 2004-10-04 | 562.31 |
| 2004-10-05 | 564.02 |
| 2004-10-06 | 568.60 |
| 2004-10-07 | 567.04 |
| 2004-10-08 | 568.41 |
| 2004-10-11 | 567.28 |
| 2004-10-12 | 559.87 |
| 2004-10-13 | 548.24 |
| 2004-10-14 | 544.52 |
| 2004-10-15 | 549.13 |
| 2004-10-18 | 547.98 |
| 2004-10-19 | 543.98 |
| 2004-10-20 | 542.01 |
| 2004-10-21 | 546.73 |
| 2004-10-22 | 548.59 |
| 2004-10-25 | 549.82 |
| 2004-10-26 | 553.26 |
| 2004-10-27 | 557.58 |
| 2004-10-28 | 553.66 |
| 2004-10-29 | 554.33 |
| 2004-11-01 | 555.80 |
| 2004-11-02 | 556.75 |
| 2004-11-03 | 563.66 |
| 2004-11-04 | 571.23 |
| 2004-11-05 | 575.06 |
| 2004-11-08 | 574.05 |
| 2004-11-09 | 576.67 |
| 2004-11-10 | 578.08 |
| 2004-11-11 | 580.14 |
| 2004-11-12 | 586.12 |
| 2004-11-15 | 587.48 |
| 2004-11-16 | 585.48 |
| 2004-11-17 | 593.29 |
| 2004-11-18 | 592.76 |
| 2004-11-19 | 593.78 |
| 2004-11-22 | 592.87 |
| 2004-11-23 | 594.45 |
| 2004-11-24 | 599.36 |
| 2004-11-25 | . |
| 2004-11-26 | 608.51 |
| 2004-11-29 | 611.05 |
| 2004-11-30 | 608.57 |
| 2004-12-01 | 611.05 |
| 2004-12-02 | 607.82 |
| 2004-12-03 | 607.77 |
| 2004-12-06 | 605.55 |
| 2004-12-07 | 597.02 |
| 2004-12-08 | 587.74 |
| 2004-12-09 | 585.98 |
| 2004-12-10 | 585.51 |
| 2004-12-13 | 593.76 |
| 2004-12-14 | 595.02 |
| 2004-12-15 | 600.79 |
| 2004-12-16 | 598.51 |
| 2004-12-17 | 597.21 |
| 2004-12-20 | 603.64 |
| 2004-12-21 | 607.29 |
| 2004-12-22 | 608.62 |
| 2004-12-23 | 611.31 |
| 2004-12-24 | . |
| 2004-12-27 | 614.76 |
| 2004-12-28 | 617.07 |
| 2004-12-29 | 615.22 |
| 2004-12-30 | 617.21 |
| 2004-12-31 | 617.81 |
| 2005-01-03 | 613.01 |
| 2005-01-04 | 599.36 |
| 2005-01-05 | 593.01 |
| 2005-01-06 | 592.57 |
| 2005-01-07 | 592.21 |
| 2005-01-10 | 594.71 |
| 2005-01-11 | 594.86 |
| 2005-01-12 | 598.83 |
| 2005-01-13 | 598.07 |
| 2005-01-14 | 601.04 |
| 2005-01-17 | . |
| 2005-01-18 | 604.34 |
| 2005-01-19 | 603.82 |
| 2005-01-20 | 597.99 |
| 2005-01-21 | 599.76 |
| 2005-01-24 | 601.01 |
| 2005-01-25 | 598.94 |
| 2005-01-26 | 603.70 |
| 2005-01-27 | 605.29 |
#2005-01-28| 603.39
#2005-01-31| 609.32
#2005-02-01| 613.66
#2005-02-02| 618.91
#2005-02-03| 615.29
#2005-02-04| 619.14
#2005-02-07| 619.20
#2005-02-08| 616.23
#2005-02-09| 613.54
#2005-02-10| 620.20
#2005-02-11| 625.72
#2005-02-14| 630.34
#2005-02-15| 633.26
#2005-02-16| 636.32
#2005-02-17| 640.22
#2005-02-18| 645.59
#2005-02-21| .
#2005-02-22| 647.58
#2005-02-23| 648.32
#2005-02-24| 654.10
#2005-02-25| 662.74
#2005-02-28| 667.85
#2005-03-01| 665.74
#2005-03-02| 661.69
#2005-03-03| 663.74
#2005-03-04| 676.61
#2005-03-07| 675.45
#2005-03-08| 674.65
#2005-03-09| 674.93
#2005-03-10| 668.00
#2005-03-11| 670.44
#2005-03-14| 665.78
#2005-03-15| 663.04
#2005-03-16| 659.66
#2005-03-17| 662.27
#2005-03-18| 662.40
#2005-03-21| 657.52
#2005-03-22| 655.85
#2005-03-23| 642.92
#2005-03-24| 638.97
#2005-03-25| .
#2005-03-28| 635.09
#2005-03-29| 624.84
#2005-03-30| 627.79
#2005-03-31| 636.18
#2005-04-01| 638.49
#2005-04-04| 631.94
#2005-04-05| 632.55
#2005-04-06| 634.49
#2005-04-07| 638.72
#2005-04-08| 636.05
#2005-04-11| 633.81
#2005-04-12| 630.34
#2005-04-13| 623.38
#2005-04-14| 606.28
#2005-04-15| 595.24
#2005-04-18| 591.01
#2005-04-19| 601.83
#2005-04-20| 600.19
#2005-04-21| 602.73
#2005-04-22| 604.59
#2005-04-25| 606.73
#2005-04-26| 601.19
#2005-04-27| 594.02
#2005-04-28| 586.91
#2005-04-29| 592.96
#2005-05-02| 594.89
#2005-05-03| 596.46
#2005-05-04| 604.40
#2005-05-05| 606.26
#2005-05-06| 608.67
#2005-05-09| 609.10
#2005-05-10| 602.78
#2005-05-11| 599.19
#2005-05-12| 588.71
#2005-05-13| 577.66
#2005-05-16| 573.92
#2005-05-17| 576.24
#2005-05-18| 587.15
#2005-05-19| 589.71
#2005-05-20| 584.56
#2005-05-23| 589.50
#2005-05-24| 591.35
#2005-05-25| 585.89
#2005-05-26| 588.05
#2005-05-27| 592.68
#2005-05-30| .
#2005-05-31| 591.73
#2005-06-01| 597.73
#2005-06-02| 599.49
#2005-06-03| 600.75
#2005-06-06| 601.10
#2005-06-07| 600.82
#2005-06-08| 599.99
#2005-06-09| 594.62
#2005-06-10| 598.38
#2005-06-13| 599.30
#2005-06-14| 602.15
#2005-06-15| 606.97
#2005-06-16| 615.88
#2005-06-17| 622.04
#2005-06-20| 617.80
#2005-06-21| 615.55
#2005-06-22| 614.91
#2005-06-23| 607.86
#2005-06-24| 602.51
#2005-06-27| 600.54
#2005-06-28| 605.51
#2005-06-29| 605.58
#2005-06-30| 601.90
#2005-07-01| 599.96
#2005-07-04| .
#2005-07-05| 598.78
#2005-07-06| 600.48
#2005-07-07| 597.60
#2005-07-08| 603.38
#2005-07-11| 613.24
#2005-07-12| 616.62
#2005-07-13| 613.92
#2005-07-14| 614.78
#2005-07-15| 611.64
#2005-07-18| 612.06
#2005-07-19| 615.63
#2005-07-20| 623.28
#2005-07-21| 629.99
#2005-07-22| 633.14
#2005-07-25| 629.70
#2005-07-26| 622.54
#2005-07-27| 626.35
#2005-07-28| 632.82
#2005-07-29| 634.04
#2005-08-01| 635.61
#2005-08-02| 643.70
#2005-08-03| 650.64
#2005-08-04| 648.08
#2005-08-05| 642.06
#2005-08-08| 645.44
#2005-08-09| 649.93
#2005-08-10| 656.19
#2005-08-11| 662.90
#2005-08-12| 662.30
#2005-08-15| 662.11
#2005-08-16| 655.34
#2005-08-17| 650.27
#2005-08-18| 641.73
#2005-08-19| 643.16
#2005-08-22| 652.36
#2005-08-23| 646.51
#2005-08-24| 638.80
#2005-08-25| 637.48
#2005-08-26| 637.60
#2005-08-29| 635.44
#2005-08-30| 635.05
#2005-08-31| 641.68
#2005-09-01| 653.67
#2005-09-02| 657.14
#2005-09-05| .
#2005-09-06| 659.11
#2005-09-07| 661.06
#2005-09-08| 658.59
#2005-09-09| 665.82
#2005-09-12| 666.71
#2005-09-13| 661.27
#2005-09-14| 665.34
#2005-09-15| 667.34
#2005-09-16| 675.12
#2005-09-19| 674.91
#2005-09-20| 674.39
#2005-09-21| 672.86
#2005-09-22| 670.12
#2005-09-23| 669.19
#2005-09-26| 678.68
#2005-09-27| 675.60
#2005-09-28| 682.12
#2005-09-29| 689.17
#2005-09-30| 689.51
#2005-10-03| 685.89
#2005-10-04| 683.42
#2005-10-05| 667.35
#2005-10-06| 661.52
#2005-10-07| 664.71
#2005-10-10| 665.51
#2005-10-11| 667.07
#2005-10-12| 662.91
#2005-10-13| 650.44
#2005-10-14| 651.59
#2005-10-17| 653.59
#2005-10-18| 648.26
#2005-10-19| 641.66
#2005-10-20| 639.38
#2005-10-21| 640.93
#2005-10-24| 649.77
#2005-10-25| 654.64
#2005-10-26| 658.11
#2005-10-27| 653.28
#2005-10-28| 654.37
#2005-10-31| 661.78
#2005-11-01| 664.48
#2005-11-02| 669.99
#2005-11-03| 673.32
#2005-11-04| 666.31
#2005-11-07| 667.27
#2005-11-08| 668.16
#2005-11-09| 668.68
#2005-11-10| 670.27
#2005-11-11| 676.49
#2005-11-14| 674.59
#2005-11-15| 673.15
#2005-11-16| 673.27
#2005-11-17| 683.41
#2005-11-18| 686.12
#2005-11-21| 692.14
#2005-11-22| 691.44
#2005-11-23| 693.29
#2005-11-24| .
#2005-11-25| 695.59
#2005-11-28| 694.70
#2005-11-29| 697.15
#2005-11-30| 694.63
#2005-12-01| 703.16
#2005-12-02| 709.09
#2005-12-05| 711.37
#2005-12-06| 713.84
#2005-12-07| 713.23
#2005-12-08| 713.47
#2005-12-09| 716.69
#2005-12-12| 723.91
#2005-12-13| 726.24
#2005-12-14| 725.26
#2005-12-15| 719.87
#2005-12-16| 720.84
#2005-12-19| 721.63
#2005-12-20| 720.70
#2005-12-21| 727.95
#2005-12-22| 732.77
#2005-12-23| 734.92
#2005-12-26| .
#2005-12-27| 732.31
#2005-12-28| 737.69
#2005-12-29| 740.10
#2005-12-30| 735.52
#2006-01-02| .
#2006-01-03| 753.87
#2006-01-04| 766.30
#2006-01-05| 763.36
#2006-01-06| 772.56
#2006-01-09| 774.78
#2006-01-10| 768.73
#2006-01-11| 771.34
#2006-01-12| 771.37
#2006-01-13| 771.61
#2006-01-16| .
#2006-01-17| 768.60
#2006-01-18| 754.60
#2006-01-19| 770.16
#2006-01-20| 767.65
#2006-01-23| 770.46
#2006-01-24| 776.64
#2006-01-25| 785.37
#2006-01-26| 792.45
#2006-01-27| 803.64
#2006-01-30| 806.83
#2006-01-31| 812.04
#2006-02-01| 815.44
#2006-02-02| 807.37
#2006-02-03| 800.20
#2006-02-06| 809.52
#2006-02-07| 797.37
#2006-02-08| 782.40
#2006-02-09| 787.46
#2006-02-10| 781.17
#2006-02-13| 766.47
#2006-02-14| 775.37
#2006-02-15| 775.95
#2006-02-16| 779.13
#2006-02-17| 782.50
#2006-02-20| .
#2006-02-21| 788.69
#2006-02-22| 790.30
#2006-02-23| 794.16
#2006-02-24| 794.63
#2006-02-27| 795.18
#2006-02-28| 788.56
#2006-03-01| 792.84
#2006-03-02| 794.82
#2006-03-03| 793.14
#2006-03-06| 787.55
#2006-03-07| 772.90
#2006-03-08| 763.52
#2006-03-09| 767.96
#2006-03-10| 772.04
#2006-03-13| 778.83
#2006-03-14| 787.56
#2006-03-15| 796.30
#2006-03-16| 798.68
#2006-03-17| 800.81
#2006-03-20| 803.33
#2006-03-21| 794.98
#2006-03-22| 799.27
#2006-03-23| 799.74
#2006-03-24| 808.42
#2006-03-27| 814.49
#2006-03-28| 812.02
#2006-03-29| 813.72
#2006-03-30| 831.08
#2006-03-31| 826.15
#2006-04-03| 839.59
#2006-04-04| 845.51
#2006-04-05| 851.35
#2006-04-06| 858.07
#2006-04-07| 847.65
#2006-04-10| 848.42
#2006-04-11| 846.56
#2006-04-12| 842.39
#2006-04-13| 843.70
#2006-04-14| .
#2006-04-17| 853.52
#2006-04-18| 871.40
#2006-04-19| 884.00
#2006-04-20| 876.79
#2006-04-21| 885.68
#2006-04-24| 886.88
#2006-04-25| 885.21
#2006-04-26| 890.64
#2006-04-27| 881.28
#2006-04-28| 881.67
#2006-05-01| 892.59
#2006-05-02| 904.81
#2006-05-03| 901.80
#2006-05-04| 909.34
#2006-05-05| 920.52
#2006-05-08| 926.13
#2006-05-09| 935.26
#2006-05-10| 938.85
#2006-05-11| 935.49
#2006-05-12| 914.76
#2006-05-15| 882.87
#2006-05-16| 872.66
#2006-05-17| 859.95
#2006-05-18| 843.02
#2006-05-19| 833.74
#2006-05-22| 809.48
#2006-05-23| 823.45
#2006-05-24| 815.42
#2006-05-25| 826.99
#2006-05-26| 844.78
#2006-05-29| .
#2006-05-30| 837.57
#2006-05-31| 835.35
#2006-06-01| 834.44
#2006-06-02| 844.33
#2006-06-05| 832.22
#2006-06-06| 808.78
#2006-06-07| 793.05
#2006-06-08| 765.86
#2006-06-09| 774.31
#2006-06-12| 760.89
#2006-06-13| 731.77
#2006-06-14| 741.28
#2006-06-15| 767.23
#2006-06-16| 775.20
#2006-06-19| 763.60
#2006-06-20| 764.10
#2006-06-21| 777.27
#2006-06-22| 782.07
#2006-06-23| 785.74
#2006-06-26| 789.42
#2006-06-27| 787.77
#2006-06-28| 782.04
#2006-06-29| 805.73
#2006-06-30| 829.74
#2006-07-03| 838.75
#2006-07-04| .
#2006-07-05| 825.16
#2006-07-06| 828.32
#2006-07-07| 830.53
#2006-07-10| 829.76
#2006-07-11| 829.37
#2006-07-12| 829.01
#2006-07-13| 811.54
#2006-07-14| 800.41
#2006-07-17| 786.73
#2006-07-18| 778.99
#2006-07-19| 797.96
#2006-07-20| 798.20
#2006-07-21| 785.20
#2006-07-24| 787.11
#2006-07-25| 798.16
#2006-07-26| 798.67
#2006-07-27| 806.66
#2006-07-28| 815.77
#2006-07-31| 819.40
#2006-08-01| 813.00
#2006-08-02| 825.03
#2006-08-03| 823.01
#2006-08-04| 827.30
#2006-08-07| 819.74
#2006-08-08| 819.89
#2006-08-09| 821.83
#2006-08-10| 816.80
#2006-08-11| 813.04
#2006-08-14| 811.12
#2006-08-15| 818.47
#2006-08-16| 832.44
#2006-08-17| 834.59
#2006-08-18| 830.87
#2006-08-21| 836.45
#2006-08-22| 839.12
#2006-08-23| 834.06
#2006-08-24| 826.91
#2006-08-25| 826.23
#2006-08-28| 826.65
#2006-08-29| 827.62
#2006-08-30| 830.33
#2006-08-31| 830.85
#2006-09-01| 838.27
#2006-09-04| .
#2006-09-05| 851.07
#2006-09-06| 840.65
#2006-09-07| 826.26
#2006-09-08| 821.77
#2006-09-11| 797.07
#2006-09-12| 795.83
#2006-09-13| 799.15
#2006-09-14| 801.10
#2006-09-15| 796.31
#2006-09-18| 803.01
#2006-09-19| 798.37
#2006-09-20| 795.82
#2006-09-21| 798.77
#2006-09-22| 794.16
#2006-09-25| 789.38
#2006-09-26| 798.97
#2006-09-27| 809.43
#2006-09-28| 812.51
#2006-09-29| 809.82
#2006-10-02| 815.46
#2006-10-03| 803.19
#2006-10-04| 796.06
#2006-10-05| 810.85
#2006-10-06| 807.94
#2006-10-09| 813.98
#2006-10-10| 817.92
#2006-10-11| 812.51
#2006-10-12| 822.86
#2006-10-13| 832.78
#2006-10-16| 844.60
#2006-10-17| 839.36
#2006-10-18| 841.60
#2006-10-19| 850.28
#2006-10-20| 850.83
#2006-10-23| 851.43
#2006-10-24| 855.32
#2006-10-25| 864.14
#2006-10-26| 868.23
#2006-10-27| 867.76
#2006-10-30| 864.49
#2006-10-31| 867.46
#2006-11-01| 870.47
#2006-11-02| 870.10
#2006-11-03| 870.64
#2006-11-06| 880.05
#2006-11-07| 886.67
#2006-11-08| 880.24
#2006-11-09| 883.15
#2006-11-10| 881.67
#2006-11-13| 872.09
#2006-11-14| 873.70
#2006-11-15| 873.22
#2006-11-16| 870.34
#2006-11-17| 862.82
#2006-11-20| 863.09
#2006-11-21| 869.90
#2006-11-22| 882.82
#2006-11-23| .
#2006-11-24| 888.64
#2006-11-27| 883.20
#2006-11-28| 880.87
#2006-11-29| 894.36
#2006-11-30| 902.71
#2006-12-01| 903.92
#2006-12-04| 913.06
#2006-12-05| 918.68
#2006-12-06| 920.83
#2006-12-07| 920.78
#2006-12-08| 917.17
#2006-12-11| 916.24
#2006-12-12| 910.19
#2006-12-13| 913.62
#2006-12-14| 920.37
#2006-12-15| 920.75
#2006-12-18| 916.37
#2006-12-19| 914.13
#2006-12-20| 919.00
#2006-12-21| 910.74
#2006-12-22| 906.78
#2006-12-25| .
#2006-12-26| 910.68
#2006-12-27| 921.10
#2006-12-28| 924.45
#2006-12-29| 922.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 917.04
#2007-01-04| 899.32
#2007-01-05| 884.92
#2007-01-08| 886.57
#2007-01-09| 888.14
#2007-01-10| 882.18
#2007-01-11| 893.80
#2007-01-12| 906.57
#2007-01-15| .
#2007-01-16| 907.64
#2007-01-17| 909.18
#2007-01-18| 908.87
#2007-01-19| 915.04
#2007-01-22| 915.98
#2007-01-23| 929.11
#2007-01-24| 939.89
#2007-01-25| 934.71
#2007-01-26| 929.00
#2007-01-29| 929.08
#2007-01-30| 933.00
#2007-01-31| 939.08
#2007-02-01| 954.13
#2007-02-02| 950.18
#2007-02-05| 946.46
#2007-02-06| 954.74
#2007-02-07| 960.03
#2007-02-08| 953.29
#2007-02-09| 954.16
#2007-02-12| 951.18
#2007-02-13| 964.92
#2007-02-14| 978.31
#2007-02-15| 985.21
#2007-02-16| 984.44
#2007-02-19| .
#2007-02-20| 989.29
#2007-02-21| 992.32
#2007-02-22| 999.71
#2007-02-23|1005.53
#2007-02-26|1015.69
#2007-02-27| 981.70
#2007-02-28| 965.62
#2007-03-01| 957.85
#2007-03-02| 950.08
#2007-03-05| 921.94
#2007-03-06| 946.04
#2007-03-07| 950.00
#2007-03-08| 962.71
#2007-03-09| 964.11
#2007-03-12| 974.39
#2007-03-13| 959.75
#2007-03-14| 946.35
#2007-03-15| 966.78
#2007-03-16| 964.29
#2007-03-19| 977.37
#2007-03-20| 983.94
#2007-03-21| 992.87
#2007-03-22|1005.11
#2007-03-23|1005.74
#2007-03-26|1010.77
#2007-03-27|1006.85
#2007-03-28|1000.61
#2007-03-29|1006.75
#2007-03-30|1009.26
#2007-04-02|1007.82
#2007-04-03|1021.85
#2007-04-04|1031.53
#2007-04-05|1033.53
#2007-04-06| .
#2007-04-09|1037.29
#2007-04-10|1045.83
#2007-04-11|1042.42
#2007-04-12|1045.64
#2007-04-13|1049.66
#2007-04-16|1065.77
#2007-04-17|1063.05
#2007-04-18|1060.66
#2007-04-19|1049.35
#2007-04-20|1060.62
#2007-04-23|1060.17
#2007-04-24|1056.10
#2007-04-25|1063.56
#2007-04-26|1060.20
#2007-04-27|1055.65
#2007-04-30|1049.76
#2007-05-01|1044.39
#2007-05-02|1055.94
#2007-05-03|1063.67
#2007-05-04|1075.88
#2007-05-07|1089.51
#2007-05-08|1081.31
#2007-05-09|1098.65
#2007-05-10|1084.30
#2007-05-11|1090.12
#2007-05-14|1086.37
#2007-05-15|1085.34
#2007-05-16|1085.20
#2007-05-17|1082.69
#2007-05-18|1087.19
#2007-05-21|1097.64
#2007-05-22|1098.58
#2007-05-23|1100.66
#2007-05-24|1082.86
#2007-05-25|1087.59
#2007-05-28| .
#2007-05-29|1093.54
#2007-05-30|1093.57
#2007-05-31|1110.68
#2007-06-01|1127.71
#2007-06-04|1134.90
#2007-06-05|1135.04
#2007-06-06|1118.85
#2007-06-07|1105.00
#2007-06-08|1100.05
#2007-06-11|1105.89
#2007-06-12|1098.14
#2007-06-13|1107.59
#2007-06-14|1125.45
#2007-06-15|1143.06
#2007-06-18|1148.07
#2007-06-19|1152.46
#2007-06-20|1149.32
#2007-06-21|1151.64
#2007-06-22|1148.97
#2007-06-25|1139.60
#2007-06-26|1128.39
#2007-06-27|1120.01
#2007-06-28|1132.13
#2007-06-29|1142.74
#2007-07-02|1159.22
#2007-07-03|1166.53
#2007-07-04| .
#2007-07-05|1176.14
#2007-07-06|1188.49
#2007-07-09|1201.58
#2007-07-10|1190.86
#2007-07-11|1194.38
#2007-07-12|1214.52
#2007-07-13|1226.41
#2007-07-16|1220.07
#2007-07-17|1221.15
#2007-07-18|1216.34
#2007-07-19|1231.57
#2007-07-20|1231.89
#2007-07-23|1238.58
#2007-07-24|1221.50
#2007-07-25|1203.10
#2007-07-26|1169.13
#2007-07-27|1136.59
#2007-07-30|1156.05
#2007-07-31|1167.19
#2007-08-01|1143.09
#2007-08-02|1145.60
#2007-08-03|1134.41
#2007-08-06|1124.96
#2007-08-07|1125.81
#2007-08-08|1148.11
#2007-08-09|1122.73
#2007-08-10|1094.61
#2007-08-13|1106.96
#2007-08-14|1087.97
#2007-08-15|1058.92
#2007-08-16|1014.30
#2007-08-17|1015.24
#2007-08-20|1043.42
#2007-08-21|1055.73
#2007-08-22|1083.24
#2007-08-23|1096.72
#2007-08-24|1108.28
#2007-08-27|1115.78
#2007-08-28|1098.42
#2007-08-29|1106.09
#2007-08-30|1115.07
#2007-08-31|1140.01
#2007-09-03| .
#2007-09-04|1151.12
#2007-09-05|1139.85
#2007-09-06|1159.37
#2007-09-07|1146.50
#2007-09-10|1129.62
#2007-09-11|1150.49
#2007-09-12|1151.65
#2007-09-13|1160.47
#2007-09-14|1166.20
#2007-09-17|1159.99
#2007-09-18|1180.09
#2007-09-19|1222.02
#2007-09-20|1239.12
#2007-09-21|1248.83
#2007-09-24|1265.75
#2007-09-25|1262.67
#2007-09-26|1266.43
#2007-09-27|1283.78
#2007-09-28|1290.45
#2007-10-01|1308.20
#2007-10-02|1305.47
#2007-10-03|1298.40
#2007-10-04|1285.91
#2007-10-05|1305.89
#2007-10-08|1299.70
#2007-10-09|1316.59
#2007-10-10|1328.16
#2007-10-11|1347.01
#2007-10-12|1345.16
#2007-10-15|1347.00
#2007-10-16|1327.14
#2007-10-17|1326.39
#2007-10-18|1337.05
#2007-10-19|1315.38
#2007-10-22|1280.14
#2007-10-23|1311.88
#2007-10-24|1307.49
#2007-10-25|1320.54
#2007-10-26|1349.99
#2007-10-29|1376.24
#2007-10-30|1356.39
#2007-10-31|1371.16
#2007-11-01|1345.19
#2007-11-02|1340.03
#2007-11-05|1318.29
#2007-11-06|1345.15
#2007-11-07|1341.04
#2007-11-08|1341.86
#2007-11-09|1327.15
#2007-11-12|1272.14
#2007-11-13|1278.69
#2007-11-14|1304.75
#2007-11-15|1276.64
#2007-11-16|1265.45
#2007-11-19|1231.24
#2007-11-20|1246.67
#2007-11-21|1213.62
#2007-11-22| .
#2007-11-23|1233.84
#2007-11-26|1238.64
#2007-11-27|1231.64
#2007-11-28|1259.24
#2007-11-29|1279.20
#2007-11-30|1295.98
#2007-12-03|1293.39
#2007-12-04|1285.09
#2007-12-05|1297.80
#2007-12-06|1309.00
#2007-12-07|1325.80
#2007-12-10|1331.29
#2007-12-11|1318.69
#2007-12-12|1321.01
#2007-12-13|1292.94
#2007-12-14|1268.81
#2007-12-17|1227.50
#2007-12-18|1230.08
#2007-12-19|1231.84
#2007-12-20|1238.62
#2007-12-21|1267.82
#2007-12-24|1282.65
#2007-12-25| .
#2007-12-26|1295.34
#2007-12-27|1298.67
#2007-12-28|1305.08
#2007-12-31|1299.25
#2008-01-01| .
#2008-01-02|1300.98
#2008-01-03|1311.86
#2008-01-04|1293.35
#2008-01-07|1270.58
#2008-01-08|1277.01
#2008-01-09|1275.01
#2008-01-10|1272.07
#2008-01-11|1270.16
#2008-01-14|1294.62
#2008-01-15|1264.94
#2008-01-16|1209.24
#2008-01-17|1180.77
#2008-01-18|1176.90
#2008-01-21| .
#2008-01-22|1103.09
#2008-01-23|1106.48
#2008-01-24|1157.75
#2008-01-25|1184.03
#2008-01-28|1180.16
#2008-01-29|1194.01
#2008-01-30|1188.06
#2008-01-31|1202.39
#2008-02-01|1239.03
#2008-02-04|1247.21
#2008-02-05|1212.62
#2008-02-06|1197.26
#2008-02-07|1184.57
#2008-02-08|1193.48
#2008-02-11|1194.89
#2008-02-12|1215.41
#2008-02-13|1219.54
#2008-02-14|1240.76
#2008-02-15|1237.42
#2008-02-18| .
#2008-02-19|1271.24
#2008-02-20|1262.21
#2008-02-21|1280.39
#2008-02-22|1280.60
#2008-02-25|1300.51
#2008-02-26|1309.58
#2008-02-27|1329.09
#2008-02-28|1329.76
#2008-02-29|1305.39
#2008-03-03|1295.99
#2008-03-04|1283.08
#2008-03-05|1303.75
#2008-03-06|1305.57
#2008-03-07|1269.61
#2008-03-10|1222.83
#2008-03-11|1246.94
#2008-03-12|1267.69
#2008-03-13|1268.75
#2008-03-14|1270.49
#2008-03-17|1225.57
#2008-03-18|1244.16
#2008-03-19|1206.79
#2008-03-20|1165.90
#2008-03-21| .
#2008-03-24|1182.65
#2008-03-25|1225.28
#2008-03-26|1240.31
#2008-03-27|1242.84
#2008-03-28|1244.96
#2008-03-31|1237.55
#2008-04-01|1238.55
#2008-04-02|1255.85
#2008-04-03|1278.28
#2008-04-04|1298.84
#2008-04-07|1316.62
#2008-04-08|1315.38
#2008-04-09|1318.39
#2008-04-10|1321.16
#2008-04-11|1315.67
#2008-04-14|1306.39
#2008-04-15|1317.94
#2008-04-16|1366.40
#2008-04-17|1363.20
#2008-04-18|1363.20
#2008-04-21|1382.92
#2008-04-22|1379.31
#2008-04-23|1378.52
#2008-04-24|1351.63
#2008-04-25|1365.94
#2008-04-28|1360.85
#2008-04-29|1331.39
#2008-04-30|1336.17
#2008-05-01|1330.42
#2008-05-02|1349.82
#2008-05-05|1365.73
#2008-05-06|1385.87
#2008-05-07|1378.80
#2008-05-08|1394.45
#2008-05-09|1380.53
#2008-05-12|1390.34
#2008-05-13|1393.92
#2008-05-14|1407.32
#2008-05-15|1429.87
#2008-05-16|1453.44
#2008-05-19|1466.80
#2008-05-20|1455.33
#2008-05-21|1443.09
#2008-05-22|1443.71
#2008-05-23|1423.04
#2008-05-26| .
#2008-05-27|1402.57
#2008-05-28|1414.75
#2008-05-29|1409.84
#2008-05-30|1410.92
#2008-06-02|1416.78
#2008-06-03|1413.53
#2008-06-04|1397.77
#2008-06-05|1411.25
#2008-06-06|1414.52
#2008-06-09|1412.64
#2008-06-10|1375.91
#2008-06-11|1365.84
#2008-06-12|1351.25
#2008-06-13|1364.29
#2008-06-16|1379.45
#2008-06-17|1398.92
#2008-06-18|1397.14
#2008-06-19|1394.89
#2008-06-20|1377.08
#2008-06-23|1375.60
#2008-06-24|1368.15
#2008-06-25|1359.19
#2008-06-26|1354.24
#2008-06-27|1360.53
#2008-06-30|1369.68
#2008-07-01|1346.78
#2008-07-02|1301.94
#2008-07-03|1270.55
#2008-07-04| .
#2008-07-07|1269.39
#2008-07-08|1245.78
#2008-07-09|1262.49
#2008-07-10|1274.88
#2008-07-11|1284.45
#2008-07-14|1294.90
#2008-07-15|1270.16
#2008-07-16|1252.69
#2008-07-17|1246.53
#2008-07-18|1228.06
#2008-07-21|1256.38
#2008-07-22|1250.55
#2008-07-23|1232.93
#2008-07-24|1203.87
#2008-07-25|1204.36
#2008-07-28|1214.61
#2008-07-29|1214.79
#2008-07-30|1248.68
#2008-07-31|1245.41
#2008-08-01|1211.65
#2008-08-04|1169.45
#2008-08-05|1140.71
#2008-08-06|1161.95
#2008-08-07|1150.34
#2008-08-08|1126.45
#2008-08-11|1110.41
#2008-08-12|1100.81
#2008-08-13|1111.47
#2008-08-14|1124.61
#2008-08-15|1097.84
#2008-08-18|1099.63
#2008-08-19|1089.29
#2008-08-20|1117.53
#2008-08-21|1138.41
#2008-08-22|1132.71
#2008-08-25|1121.84
#2008-08-26|1117.31
#2008-08-27|1133.33
#2008-08-28|1139.88
#2008-08-29|1141.22
#2008-09-01| .
#2008-09-02|1085.95
#2008-09-03|1058.57
#2008-09-04|1024.47
#2008-09-05|1005.91
#2008-09-08|1013.12
#2008-09-09| 960.94
#2008-09-10| 957.44
#2008-09-11| 955.17
#2008-09-12|1001.41
#2008-09-15| 962.82
#2008-09-16| 946.35
#2008-09-17| 922.96
#2008-09-18| 929.50
#2008-09-19|1002.80
#2008-09-22|1018.81
#2008-09-23| 989.06
#2008-09-24| 979.76
#2008-09-25| 971.69
#2008-09-26| 940.06
#2008-09-29| 867.09
#2008-09-30| 861.31
#2008-10-01| 855.71
#2008-10-02| 784.89
#2008-10-03| 786.37
#2008-10-06| 716.69
#2008-10-07| 707.79
#2008-10-08| 673.13
#2008-10-09| 668.77
#2008-10-10| 620.66
#2008-10-13| 678.52
#2008-10-14| 703.51
#2008-10-15| 633.02
#2008-10-16| 590.86
#2008-10-17| 599.28
#2008-10-20| 635.13
#2008-10-21| 624.74
#2008-10-22| 568.22
#2008-10-23| 549.67
#2008-10-24| 525.37
#2008-10-27| 490.25
#2008-10-28| 524.47
#2008-10-29| 574.92
#2008-10-30| 607.67
#2008-10-31| 611.86
#2008-11-03| 622.92
#2008-11-04| 661.03
#2008-11-05| 649.27
#2008-11-06| 592.12
#2008-11-07| 596.40
#2008-11-10| 622.02
#2008-11-11| 586.55
#2008-11-12| 554.84
#2008-11-13| 557.54
#2008-11-14| 554.19
#2008-11-17| 540.03
#2008-11-18| 529.48
#2008-11-19| 499.54
#2008-11-20| 461.39
#2008-11-21| 482.33
#2008-11-24| 521.71
#2008-11-25| 535.26
#2008-11-26| 547.49
#2008-11-27| .
#2008-11-28| 564.60
#2008-12-01| 521.44
#2008-12-02| 518.65
#2008-12-03| 516.54
#2008-12-04| 508.74
#2008-12-05| 497.68
#2008-12-08| 545.94
#2008-12-09| 552.48
#2008-12-10| 581.21
#2008-12-11| 580.28
#2008-12-12| 572.09
#2008-12-15| 589.04
#2008-12-16| 602.11
#2008-12-17| 622.06
#2008-12-18| 610.94
#2008-12-19| 593.94
#2008-12-22| 577.51
#2008-12-23| 575.03
#2008-12-24| 572.64
#2008-12-25| .
#2008-12-26| 577.81
#2008-12-29| 591.70
#2008-12-30| 601.12
#2008-12-31| 604.05
#2009-01-01| .
#2009-01-02| 627.75
#2009-01-05| 634.71
#2009-01-06| 650.28
#2009-01-07| 641.63
#2009-01-08| 635.93
#2009-01-09| 624.42
#2009-01-12| 599.75
#2009-01-13| 590.11
#2009-01-14| 570.54
#2009-01-15| 562.56
#2009-01-16| 582.43
#2009-01-19| .
#2009-01-20| 557.03
#2009-01-21| 561.73
#2009-01-22| 558.81
#2009-01-23| 556.03
#2009-01-26| 568.10
#2009-01-27| 576.20
#2009-01-28| 590.49
#2009-01-29| 584.98
#2009-01-30| 566.11
#2009-02-02| 556.96
#2009-02-03| 566.40
#2009-02-04| 585.60
#2009-02-05| 596.42
#2009-02-06| 616.85
#2009-02-09| 623.36
#2009-02-10| 605.66
#2009-02-11| 601.96
#2009-02-12| 595.21
#2009-02-13| 601.46
#2009-02-16| .
#2009-02-17| 571.19
#2009-02-18| 566.93
#2009-02-19| 567.94
#2009-02-20| 553.79
#2009-02-23| 542.74
#2009-02-24| 535.91
#2009-02-25| 529.87
#2009-02-26| 534.44
#2009-02-27| 528.58
#2009-03-02| 497.04
#2009-03-03| 496.27
#2009-03-04| 518.14
#2009-03-05| 509.68
#2009-03-06| 508.67
#2009-03-09| 504.84
#2009-03-10| 525.39
#2009-03-11| 540.13
#2009-03-12| 540.45
#2009-03-13| 549.82
#2009-03-16| 556.75
#2009-03-17| 553.00
#2009-03-18| 558.33
#2009-03-19| 590.66
#2009-03-20| 590.40
#2009-03-23| 615.25
#2009-03-24| 615.60
#2009-03-25| 617.69
#2009-03-26| 628.87
#2009-03-27| 617.01
#2009-03-30| 585.92
#2009-03-31| 593.15
#2009-04-01| 605.56
#2009-04-02| 635.77
#2009-04-03| 638.43
#2009-04-06| 628.50
#2009-04-07| 615.27
#2009-04-08| 614.36
#2009-04-09| 638.60
#2009-04-10| .
#2009-04-13| 649.29
#2009-04-14| 656.57
#2009-04-15| 655.21
#2009-04-16| 657.27
#2009-04-17| 655.53
#2009-04-20| 636.81
#2009-04-21| 635.31
#2009-04-22| 642.82
#2009-04-23| 648.60
#2009-04-24| 668.96
#2009-04-27| 660.91
#2009-04-28| 644.21
#2009-04-29| 660.54
#2009-04-30| 674.94
#2009-05-01| 680.28
#2009-05-04| 712.64
#2009-05-05| 717.16
#2009-05-06| 725.98
#2009-05-07| 730.70
#2009-05-08| 745.36
#2009-05-11| 742.37
#2009-05-12| 740.72
#2009-05-13| 717.00
#2009-05-14| 710.48
#2009-05-15| 718.02
#2009-05-18| 728.01
#2009-05-19| 751.74
#2009-05-20| 772.84
#2009-05-21| 755.71
#2009-05-22| 764.49
#2009-05-25| .
#2009-05-26| 771.93
#2009-05-27| 772.06
#2009-05-28| 777.11
#2009-05-29| 797.27
#2009-06-01| 828.71
#2009-06-02| 839.34
#2009-06-03| 817.21
#2009-06-04| 811.54
#2009-06-05| 816.32
#2009-06-08| 799.22
#2009-06-09| 807.15
#2009-06-10| 822.07
#2009-06-11| 835.19
#2009-06-12| 825.24
#2009-06-15| 793.41
#2009-06-16| 784.39
#2009-06-17| 761.48
#2009-06-18| 758.16
#2009-06-19| 765.40
#2009-06-22| 735.34
#2009-06-23| 731.70
#2009-06-24| 752.43
#2009-06-25| 758.32
#2009-06-26| 766.04
#2009-06-29| 768.08
#2009-06-30| 762.35
#2009-07-01| 770.69
#2009-07-02| 755.95
#2009-07-03| .
#2009-07-06| 730.58
#2009-07-07| 725.31
#2009-07-08| 711.78
#2009-07-09| 719.40
#2009-07-10| 712.64
#2009-07-13| 714.22
#2009-07-14| 731.77
#2009-07-15| 761.64
#2009-07-16| 772.47
#2009-07-17| 777.92
#2009-07-20| 798.94
#2009-07-21| 809.97
#2009-07-22| 811.83
#2009-07-23| 832.97
#2009-07-24| 835.05
#2009-07-27| 842.74
#2009-07-28| 834.57
#2009-07-29| 821.98
#2009-07-30| 842.15
#2009-07-31| 857.04
#2009-08-03| 887.24
#2009-08-04| 889.52
#2009-08-05| 884.21
#2009-08-06| 882.61
#2009-08-07| 876.63
#2009-08-10| 868.98
#2009-08-11| 857.48
#2009-08-12| 862.22
#2009-08-13| 886.65
#2009-08-14| 876.20
#2009-08-17| 838.31
#2009-08-18| 847.73
#2009-08-19| 850.04
#2009-08-20| 862.13
#2009-08-21| 874.84
#2009-08-24| 889.87
#2009-08-25| 885.51
#2009-08-26| 873.68
#2009-08-27| 866.52
#2009-08-28| 881.90
#2009-08-31| 867.10
#2009-09-01| 856.47
#2009-09-02| 852.78
#2009-09-03| 867.47
#2009-09-04| 876.73
#2009-09-07| .
#2009-09-08| 912.31
#2009-09-09| 913.52
#2009-09-10| 921.27
#2009-09-11| 932.17
#2009-09-14| 926.62
#2009-09-15| 937.91
#2009-09-16| 962.63
#2009-09-17| 967.59
#2009-09-18| 956.63
#2009-09-21| 942.11
#2009-09-22| 959.28
#2009-09-23| 951.66
#2009-09-24| 933.50
#2009-09-25| 922.82
#2009-09-28| 927.87
#2009-09-29| 929.17
#2009-09-30| 930.72
#2009-10-01| 906.52
#2009-10-02| 891.32
#2009-10-05| 903.95
#2009-10-06| 936.44
#2009-10-07| 946.05
#2009-10-08| 967.86
#2009-10-09| 968.40
#2009-10-12| 973.53
#2009-10-13| 975.37
#2009-10-14|1001.16
#2009-10-15|1003.89
#2009-10-16| 994.75
#2009-10-19|1011.26
#2009-10-20|1004.82
#2009-10-21|1006.01
#2009-10-22|1000.69
#2009-10-23| 997.46
#2009-10-26| 983.51
#2009-10-27| 961.64
#2009-10-28| 924.80
#2009-10-29| 945.32
#2009-10-30| 926.23
#2009-11-02| 927.75
#2009-11-03| 931.01
#2009-11-04| 951.40
#2009-11-05| 959.34
#2009-11-06| 969.37
#2009-11-09|1000.36
#2009-11-10| 999.41
#2009-11-11|1009.45
#2009-11-12|1000.06
#2009-11-13|1005.62
#2009-11-16|1035.25
#2009-11-17|1032.22
#2009-11-18|1036.92
#2009-11-19|1017.96
#2009-11-20|1013.94
#2009-11-23|1034.81
#2009-11-24|1025.98
#2009-11-25|1043.22
#2009-11-26| .
#2009-11-27|1009.86
#2009-11-30|1017.71
#2009-12-01|1048.94
#2009-12-02|1065.40
#2009-12-03|1059.45
#2009-12-04|1039.74
#2009-12-07|1035.12
#2009-12-08|1017.18
#2009-12-09|1019.65
#2009-12-10|1020.70
#2009-12-11|1027.58
#2009-12-14|1038.22
#2009-12-15|1032.43
#2009-12-16|1039.05
#2009-12-17|1012.92
#2009-12-18|1006.92
#2009-12-21|1013.95
#2009-12-22|1018.03
#2009-12-23|1034.05
#2009-12-24|1043.84
#2009-12-25| .
#2009-12-28|1050.34
#2009-12-29|1052.07
#2009-12-30|1044.44
#2009-12-31|1047.63
#2010-01-01| .
#2010-01-04|1075.99
#2010-01-05|1087.40
#2010-01-06|1101.41
#2010-01-07|1098.99
#2010-01-08|1105.60
#2010-01-11|1119.00
#2010-01-12|1100.46
#2010-01-13|1097.06
#2010-01-14|1102.08
#2010-01-15|1088.02
#2010-01-18| .
#2010-01-19|1095.77
#2010-01-20|1068.30
#2010-01-21|1036.19
#2010-01-22|1021.07
#2010-01-25|1015.61
#2010-01-26|1003.04
#2010-01-27| 988.76
#2010-01-28| 979.72
#2010-01-29| 965.01
#2010-02-01| 978.41
#2010-02-02| 995.87
#2010-02-03| 995.76
#2010-02-04| 956.53
#2010-02-05| 943.26
#2010-02-08| 942.78
#2010-02-09| 958.86
#2010-02-10| 956.80
#2010-02-11| 974.27
#2010-02-12| 976.21
#2010-02-15| .
#2010-02-16| 997.39
#2010-02-17|1008.84
#2010-02-18|1013.75
#2010-02-19|1004.17
#2010-02-22|1012.17
#2010-02-23| 998.56
#2010-02-24| 991.66
#2010-02-25| 982.07
#2010-02-26| 996.15
#2010-03-01|1008.74
#2010-03-02|1025.15
#2010-03-03|1041.85
#2010-03-04|1036.06
#2010-03-05|1056.21
#2010-03-08|1062.00
#2010-03-09|1058.53
#2010-03-10|1063.56
#2010-03-11|1059.41
#2010-03-12|1069.18
#2010-03-15|1056.63
#2010-03-16|1071.28
#2010-03-17|1084.03
#2010-03-18|1074.05
#2010-03-19|1062.60
#2010-03-22|1062.83
#2010-03-23|1072.57
#2010-03-24|1063.00
#2010-03-25|1059.32
#2010-03-26|1064.30
#2010-03-29|1079.68
#2010-03-30|1084.26
#2010-03-31|1084.83
#2010-04-01|1105.24
#2010-04-02| .
#2010-04-05|1113.41
#2010-04-06|1118.18
#2010-04-07|1117.85
#2010-04-08|1111.64
#2010-04-09|1123.77
#2010-04-12|1124.75
#2010-04-13|1112.38
#2010-04-14|1126.03
#2010-04-15|1125.73
#2010-04-16|1102.27
#2010-04-19|1086.09
#2010-04-20|1094.11
#2010-04-21|1093.19
#2010-04-22|1086.07
#2010-04-23|1094.84
#2010-04-26|1107.23
#2010-04-27|1084.14
#2010-04-28|1072.67
#2010-04-29|1081.95
#2010-04-30|1073.58
#2010-05-03|1061.10
#2010-05-04|1022.38
#2010-05-05|1010.76
#2010-05-06| 990.19
#2010-05-07| 967.40
#2010-05-10|1021.64
#2010-05-11|1011.78
#2010-05-12|1024.80
#2010-05-13|1027.48
#2010-05-14|1000.01
#2010-05-17| 976.58
#2010-05-18| 974.20
#2010-05-19| 940.93
#2010-05-20| 906.38
#2010-05-21| 920.56
#2010-05-24| 920.33
#2010-05-25| 898.70
#2010-05-26| 920.48
#2010-05-27| 955.63
#2010-05-28| 955.55
#2010-05-31| .
#2010-06-01| 943.45
#2010-06-02| 944.50
#2010-06-03| 952.56
#2010-06-04| 924.81
#2010-06-07| 902.64
#2010-06-08| 909.57
#2010-06-09| 920.60
#2010-06-10| 943.99
#2010-06-11| 951.70
#2010-06-14| 966.70
#2010-06-15| 976.86
#2010-06-16| 983.96
#2010-06-17| 984.19
#2010-06-18| 990.11
#2010-06-21|1010.26
#2010-06-22| 995.74
#2010-06-23| 985.82
#2010-06-24| 975.35
#2010-06-25| 972.37
#2010-06-28| 974.20
#2010-06-29| 934.49
#2010-06-30| 922.60
#2010-07-01| 912.66
#2010-07-02| 912.27
#2010-07-05| .
#2010-07-06| 925.63
#2010-07-07| 936.87
#2010-07-08| 951.05
#2010-07-09| 965.23
#2010-07-12| 958.69
#2010-07-13| 968.42
#2010-07-14| 971.39
#2010-07-15| 967.11
#2010-07-16| 951.21
#2010-07-19| 945.42
#2010-07-20| 959.60
#2010-07-21| 969.60
#2010-07-22| 988.77
#2010-07-23|1001.36
#2010-07-26|1007.70
#2010-07-27|1002.48
#2010-07-28|1003.97
#2010-07-29|1008.04
#2010-07-30|1005.88
#2010-08-02|1035.04
#2010-08-03|1036.72
#2010-08-04|1039.91
#2010-08-05|1044.27
#2010-08-06|1047.43
#2010-08-09|1052.15
#2010-08-10|1033.77
#2010-08-11|1002.47
#2010-08-12| 999.27
#2010-08-13|1000.63
#2010-08-16|1006.19
#2010-08-17|1026.46
#2010-08-18|1027.51
#2010-08-19|1019.16
#2010-08-20|1003.95
#2010-08-23|1001.04
#2010-08-24| 982.49
#2010-08-25| 973.03
#2010-08-26| 984.36
#2010-08-27| 995.09
#2010-08-30| 996.23
#2010-08-31| 996.08
#2010-09-01|1025.80
#2010-09-02|1033.37
#2010-09-03|1042.63
#2010-09-06| .
#2010-09-07|1041.59
#2010-09-08|1045.15
#2010-09-09|1049.85
#2010-09-10|1052.14
#2010-09-13|1071.95
#2010-09-14|1079.94
#2010-09-15|1078.91
#2010-09-16|1077.85
#2010-09-17|1078.90
#2010-09-20|1090.59
#2010-09-21|1086.88
#2010-09-22|1098.56
#2010-09-23|1094.15
#2010-09-24|1108.02
#2010-09-27|1113.07
#2010-09-28|1119.53
#2010-09-29|1121.25
#2010-09-30|1116.51
#2010-10-01|1128.22
#2010-10-04|1120.33
#2010-10-05|1141.98
#2010-10-06|1162.75
#2010-10-07|1157.45
#2010-10-08|1168.78
#2010-10-11|1172.80
#2010-10-12|1163.50
#2010-10-13|1187.69
#2010-10-14|1199.99
#2010-10-15|1193.46
#2010-10-18|1187.73
#2010-10-19|1157.58
#2010-10-20|1175.44
#2010-10-21|1178.15
#2010-10-22|1174.72
#2010-10-25|1194.60
#2010-10-26|1189.40
#2010-10-27|1167.52
#2010-10-28|1176.68
#2010-10-29|1179.90
#2010-11-01|1188.73
#2010-11-02|1199.36
#2010-11-03|1199.17
#2010-11-04|1240.58
#2010-11-05|1252.92
#2010-11-08|1257.04
#2010-11-09|1257.53
#2010-11-10|1242.93
#2010-11-11|1250.41
#2010-11-12|1226.89
#2010-11-15|1220.44
#2010-11-16|1188.27
#2010-11-17|1187.94
#2010-11-18|1214.24
#2010-11-19|1215.65
#2010-11-22|1216.63
#2010-11-23|1193.82
#2010-11-24|1208.08
#2010-11-25| .
#2010-11-26|1193.73
#2010-11-29|1183.05
#2010-11-30|1183.38
#2010-12-01|1210.76
#2010-12-02|1236.37
#2010-12-03|1253.36
#2010-12-06|1263.27
#2010-12-07|1269.93
#2010-12-08|1250.20
#2010-12-09|1252.30
#2010-12-10|1257.49
#2010-12-13|1273.15
#2010-12-14|1275.28
#2010-12-15|1267.56
#2010-12-16|1260.85
#2010-12-17|1261.43
#2010-12-20|1262.32
#2010-12-21|1281.74
#2010-12-22|1281.79
#2010-12-23|1284.51
#2010-12-24| .
#2010-12-27|1282.91
#2010-12-28|1286.60
#2010-12-29|1299.12
#2010-12-30|1301.78
#2010-12-31|1308.50
#2011-01-03|1314.50
#2011-01-04|1308.95
#2011-01-05|1298.24
#2011-01-06|1291.20
#2011-01-07|1284.27
#2011-01-10|1276.02
#2011-01-11|1288.79
#2011-01-12|1312.00
#2011-01-13|1312.67
#2011-01-14|1301.65
#2011-01-17| .
#2011-01-18|1311.28
#2011-01-19|1302.11
#2011-01-20|1268.39
#2011-01-21|1267.77
#2011-01-24|1276.43
#2011-01-25|1272.02
#2011-01-26|1292.04
#2011-01-27|1287.83
#2011-01-28|1271.29
#2011-01-31|1275.96
#2011-02-01|1305.58
#2011-02-02|1314.44
#2011-02-03|1316.13
#2011-02-04|1317.02
#2011-02-07|1324.95
#2011-02-08|1334.74
#2011-02-09|1317.55
#2011-02-10|1309.01
#2011-02-11|1310.50
#2011-02-14|1327.80
#2011-02-15|1325.53
#2011-02-16|1327.02
#2011-02-17|1334.60
#2011-02-18|1332.84
#2011-02-21| .
#2011-02-22|1302.33
#2011-02-23|1292.40
#2011-02-24|1283.96
#2011-02-25|1301.78
#2011-02-28|1317.83
#2011-03-01|1316.85
#2011-03-02|1316.01
#2011-03-03|1330.70
#2011-03-04|1332.14
#2011-03-07|1317.53
#2011-03-08|1310.68
#2011-03-09|1297.66
#2011-03-10|1259.49
#2011-03-11|1260.97
#2011-03-14|1257.17
#2011-03-15|1223.45
#2011-03-16|1220.97
#2011-03-17|1240.14
#2011-03-18|1257.54
#2011-03-21|1276.78
#2011-03-22|1282.00
#2011-03-23|1292.04
#2011-03-24|1305.58
#2011-03-25|1308.85
#2011-03-28|1300.14
#2011-03-29|1307.29
#2011-03-30|1326.74
#2011-03-31|1333.97
#2011-04-01|1342.16
#2011-04-04|1355.88
#2011-04-05|1364.94
#2011-04-06|1371.18
#2011-04-07|1364.08
#2011-04-08|1378.51
#2011-04-11|1372.83
#2011-04-12|1340.63
#2011-04-13|1343.50
#2011-04-14|1342.48
#2011-04-15|1342.29
#2011-04-18|1316.06
#2011-04-19|1327.78
#2011-04-20|1362.82
#2011-04-21|1381.61
#2011-04-22| .
#2011-04-25|1373.38
#2011-04-26|1375.98
#2011-04-27|1372.12
#2011-04-28|1382.48
#2011-04-29|1387.71
#2011-05-02|1386.09
#2011-05-03|1359.37
#2011-05-04|1337.17
#2011-05-05|1316.88
#2011-05-06|1323.45
#2011-05-09|1320.95
#2011-05-10|1332.96
#2011-05-11|1314.34
#2011-05-12|1290.96
#2011-05-13|1283.16
#2011-05-16|1278.97
#2011-05-17|1269.58
#2011-05-18|1289.02
#2011-05-19|1290.63
#2011-05-20|1281.79
#2011-05-23|1255.47
#2011-05-24|1267.14
#2011-05-25|1271.09
#2011-05-26|1282.68
#2011-05-27|1302.18
#2011-05-30| .
#2011-05-31|1321.69
#2011-06-01|1309.77
#2011-06-02|1291.96
#2011-06-03|1284.90
#2011-06-06|1276.85
#2011-06-07|1278.83
#2011-06-08|1261.75
#2011-06-09|1272.54
#2011-06-10|1254.94
#2011-06-13|1248.39
#2011-06-14|1266.99
#2011-06-15|1249.91
#2011-06-16|1223.90
#2011-06-17|1226.80
#2011-06-20|1223.50
#2011-06-21|1252.95
#2011-06-22|1259.61
#2011-06-23|1236.22
#2011-06-24|1238.50
#2011-06-27|1235.56
#2011-06-28|1252.29
#2011-06-29|1278.20
#2011-06-30|1297.17
#2011-07-01|1305.47
#2011-07-04| .
#2011-07-05|1314.82
#2011-07-06|1315.84
#2011-07-07|1330.34
#2011-07-08|1322.79
#2011-07-11|1293.56
#2011-07-12|1284.07
#2011-07-13|1311.00
#2011-07-14|1302.74
#2011-07-15|1304.20
#2011-07-18|1293.10
#2011-07-19|1307.32
#2011-07-20|1314.15
#2011-07-21|1325.62
#2011-07-22|1331.55
#2011-07-25|1328.00
#2011-07-26|1332.19
#2011-07-27|1311.81
#2011-07-28|1299.14
#2011-07-29|1288.94
#2011-08-01|1283.71
#2011-08-02|1257.30
#2011-08-03|1238.32
#2011-08-04|1175.66
#2011-08-05|1141.73
#2011-08-08|1081.22
#2011-08-09|1100.32
#2011-08-10|1100.92
#2011-08-11|1126.54
#2011-08-12|1135.14
#2011-08-15|1162.09
#2011-08-16|1153.68
#2011-08-17|1161.21
#2011-08-18|1107.03
#2011-08-19|1088.39
#2011-08-22|1087.76
#2011-08-23|1103.71
#2011-08-24|1106.95
#2011-08-25|1102.42
#2011-08-26|1113.61
#2011-08-29|1143.67
#2011-08-30|1156.10
#2011-08-31|1173.55
#2011-09-01|1167.62
#2011-09-02|1148.02
#2011-09-05| .
#2011-09-06|1108.64
#2011-09-07|1137.61
#2011-09-08|1142.20
#2011-09-09|1108.69
#2011-09-12|1081.28
#2011-09-13|1090.17
#2011-09-14|1086.54
#2011-09-15|1105.34
#2011-09-16|1115.29
#2011-09-19|1085.66
#2011-09-20|1088.26
#2011-09-21|1060.82
#2011-09-22| 984.20
#2011-09-23| 967.39
#2011-09-26| 961.95
#2011-09-27|1005.82
#2011-09-28| 981.53
#2011-09-29| 976.17
#2011-09-30| 954.33
#2011-10-03| 922.32
#2011-10-04| 906.37
#2011-10-05| 937.83
#2011-10-06| 975.90
#2011-10-07| 985.44
#2011-10-10|1010.50
#2011-10-11|1020.95
#2011-10-12|1040.09
#2011-10-13|1034.85
#2011-10-14|1051.62
#2011-10-17|1038.45
#2011-10-18|1030.58
#2011-10-19|1019.50
#2011-10-20| 996.58
#2011-10-21|1024.02
#2011-10-24|1060.19
#2011-10-25|1053.90
#2011-10-26|1058.30
#2011-10-27|1120.37
#2011-10-28|1135.68
#2011-10-31|1092.34
#2011-11-01|1049.95
#2011-11-02|1068.27
#2011-11-03|1082.64
#2011-11-04|1088.84
#2011-11-07|1091.95
#2011-11-08|1098.63
#2011-11-09|1068.83
#2011-11-10|1054.45
#2011-11-11|1081.37
#2011-11-14|1071.97
#2011-11-15|1064.47
#2011-11-16|1051.95
#2011-11-17|1030.83
#2011-11-18|1016.61
#2011-11-21| 983.47
#2011-11-22| 982.41
#2011-11-23| 954.79
#2011-11-24| .
#2011-11-25| 948.41
#2011-11-28| 984.23
#2011-11-29| 991.83
#2011-11-30|1039.77
#2011-12-01|1045.14
#2011-12-02|1046.48
#2011-12-05|1056.14
#2011-12-06|1047.02
#2011-12-07|1049.24
#2011-12-08|1025.75
#2011-12-09|1026.94
#2011-12-12|1004.36
#2011-12-13| 989.25
#2011-12-14| 963.30
#2011-12-15| 960.58
#2011-12-16| 970.64
#2011-12-19| 951.78
#2011-12-20| 979.16
#2011-12-21| 984.18
#2011-12-22| 989.69
#2011-12-23| 997.25
#2011-12-26| .
#2011-12-27| 997.35
#2011-12-28| 973.76
#2011-12-29| 979.54
#2011-12-30| 988.89
#2012-01-02| .
#2012-01-03|1027.92
#2012-01-04|1029.85
#2012-01-05|1020.58
#2012-01-06|1013.17
#2012-01-09|1012.58
#2012-01-10|1037.34
#2012-01-11|1039.93
#2012-01-12|1051.02
#2012-01-13|1045.35
#2012-01-16| .
#2012-01-17|1062.18
#2012-01-18|1073.59
#2012-01-19|1081.42
#2012-01-20|1082.27
#2012-01-23|1091.59
#2012-01-24|1082.38
#2012-01-25|1093.00
#2012-01-26|1113.83
#2012-01-27|1116.45
#2012-01-30|1104.89
#2012-01-31|1107.30
#2012-02-01|1125.25
#2012-02-02|1137.76
#2012-02-03|1143.47
#2012-02-06|1142.94
#2012-02-07|1140.45
#2012-02-08|1142.94
#2012-02-09|1144.92
#2012-02-10|1120.31
#2012-02-13|1129.10
#2012-02-14|1114.04
#2012-02-15|1115.50
#2012-02-16|1115.56
#2012-02-17|1121.80
#2012-02-20| .
#2012-02-21|1140.75
#2012-02-22|1138.14
#2012-02-23|1141.69
#2012-02-24|1146.01
#2012-02-27|1139.20
#2012-02-28|1147.62
#2012-02-29|1138.00
#2012-03-01|1138.01
#2012-03-02|1130.77
#2012-03-05|1107.79
#2012-03-06|1073.89
#2012-03-07|1074.01
#2012-03-08|1094.36
#2012-03-09|1100.45
#2012-03-12|1090.60
#2012-03-13|1105.50
#2012-03-14|1093.38
#2012-03-15|1099.00
#2012-03-16|1106.25
#2012-03-19|1108.47
#2012-03-20|1094.59
#2012-03-21|1089.56
#2012-03-22|1073.18
#2012-03-23|1080.75
#2012-03-26|1090.53
#2012-03-27|1092.47
#2012-03-28|1074.24
#2012-03-29|1069.42
#2012-03-30|1080.21
#2012-04-02|1095.30
#2012-04-03|1086.60
#2012-04-04|1055.73
#2012-04-05|1053.97
#2012-04-06| .
#2012-04-09|1045.32
#2012-04-10|1030.43
#2012-04-11|1033.34
#2012-04-12|1060.26
#2012-04-13|1050.11
#2012-04-16|1044.68
#2012-04-17|1060.19
#2012-04-18|1061.18
#2012-04-19|1058.94
#2012-04-20|1061.26
#2012-04-23|1037.29
#2012-04-24|1039.99
#2012-04-25|1054.69
#2012-04-26|1057.93
#2012-04-27|1065.38
#2012-04-30|1059.09
#2012-05-01|1062.05
#2012-05-02|1055.73
#2012-05-03|1045.11
#2012-05-04|1025.45
#2012-05-07|1013.64
#2012-05-08| 996.46
#2012-05-09| 988.95
#2012-05-10| 993.67
#2012-05-11| 986.19
#2012-05-14| 962.41
#2012-05-15| 943.52
#2012-05-16| 929.47
#2012-05-17| 926.23
#2012-05-18| 913.57
#2012-05-21| 925.93
#2012-05-22| 934.90
#2012-05-23| 919.46
#2012-05-24| 925.49
#2012-05-25| 920.73
#2012-05-28| .
#2012-05-29| 941.05
#2012-05-30| 919.84
#2012-05-31| 912.60
#2012-06-01| 900.32
#2012-06-04| 894.91
#2012-06-05| 902.04
#2012-06-06| 923.18
#2012-06-07| 931.37
#2012-06-08| 921.71
#2012-06-11| 921.17
#2012-06-12| 925.68
#2012-06-13| 926.75
#2012-06-14| 925.42
#2012-06-15| 938.57
#2012-06-18| 947.43
#2012-06-19| 963.39
#2012-06-20| 965.65
#2012-06-21| 939.46
#2012-06-22| 924.58
#2012-06-25| 911.89
#2012-06-26| 911.86
#2012-06-27| 915.69
#2012-06-28| 910.07
#2012-06-29| 946.02
#2012-07-02| 949.08
#2012-07-03| 967.94
#2012-07-04| .
#2012-07-05| 965.54
#2012-07-06| 950.24
#2012-07-09| 938.38
#2012-07-10| 929.71
#2012-07-11| 924.45
#2012-07-12| 907.41
#2012-07-13| 924.54
#2012-07-16| 923.36
#2012-07-17| 923.90
#2012-07-18| 927.39
#2012-07-19| 941.20
#2012-07-20| 930.50
#2012-07-23| 903.93
#2012-07-24| 896.92
#2012-07-25| 896.54
#2012-07-26| 915.27
#2012-07-27| 935.03
#2012-07-30| 939.61
#2012-07-31| 938.19
#2012-08-01| 935.56
#2012-08-02| 922.32
#2012-08-03| 938.87
#2012-08-06| 951.09
#2012-08-07| 962.85
#2012-08-08| 965.72
#2012-08-09| 973.18
#2012-08-10| 974.08
#2012-08-13| 967.76
#2012-08-14| 965.83
#2012-08-15| 961.14
#2012-08-16| 973.54
#2012-08-17| 973.13
#2012-08-20| 972.12
#2012-08-21| 982.79
#2012-08-22| 978.38
#2012-08-23| 979.23
#2012-08-24| 970.58
#2012-08-27| 967.17
#2012-08-28| 961.96
#2012-08-29| 955.18
#2012-08-30| 938.43
#2012-08-31| 948.91
#2012-09-03| .
#2012-09-04| 942.04
#2012-09-05| 939.36
#2012-09-06| 962.92
#2012-09-07| 992.19
#2012-09-10| 994.63
#2012-09-11| 999.35
#2012-09-12|1002.77
#2012-09-13|1014.26
#2012-09-14|1051.22
#2012-09-17|1046.22
#2012-09-18|1040.71
#2012-09-19|1046.91
#2012-09-20|1034.83
#2012-09-21|1036.10
#2012-09-24|1022.50
#2012-09-25|1017.49
#2012-09-26|1000.17
#2012-09-27|1011.56
#2012-09-28|1008.50
#2012-10-01|1016.13
#2012-10-02|1011.45
#2012-10-03|1002.80
#2012-10-04|1009.65
#2012-10-05|1017.54
#2012-10-08|1010.12
#2012-10-09|1004.07
#2012-10-10| 997.54
#2012-10-11|1004.60
#2012-10-12| 999.33
#2012-10-15| 998.62
#2012-10-16|1015.73
#2012-10-17|1030.14
#2012-10-18|1033.31
#2012-10-19|1021.59
#2012-10-22|1020.86
#2012-10-23| 998.74
#2012-10-24| 997.38
#2012-10-25|1003.07
#2012-10-26| 999.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.48
#2012-11-01|1014.00
#2012-11-02|1007.02
#2012-11-05|1003.24
#2012-11-06|1010.71
#2012-11-07|1001.51
#2012-11-08| 992.80
#2012-11-09| 987.87
#2012-11-12| 983.84
#2012-11-13| 977.58
#2012-11-14| 960.92
#2012-11-15| 950.90
#2012-11-16| 947.02
#2012-11-19| 970.58
#2012-11-20| 972.26
#2012-11-21| 971.45
#2012-11-22| .
#2012-11-23| 990.62
#2012-11-26| 991.10
#2012-11-27| 988.69
#2012-11-28| 985.60
#2012-11-29| 999.44
#2012-11-30|1000.00
#2012-12-03|1001.99
#2012-12-04|1000.73
#2012-12-05|1003.75
#2012-12-06|1013.24
#2012-12-07|1015.48
#2012-12-10|1019.80
#2012-12-11|1028.54
#2012-12-12|1038.33
#2012-12-13|1038.56
#2012-12-14|1044.96
#2012-12-17|1048.78
#2012-12-18|1057.92
#2012-12-19|1061.59
#2012-12-20|1060.74
#2012-12-21|1050.38
#2012-12-24|1049.89
#2012-12-25|1050.83
#2012-12-26|1053.97
#2012-12-27|1057.72
#2012-12-28|1054.92
#2012-12-31|1061.88
#2013-01-01|1062.16
#2013-01-02|1091.33
#2013-01-03|1086.38
#2013-01-04|1084.62
#2013-01-07|1080.60
#2013-01-08|1074.28
#2013-01-09|1076.86
#2013-01-10|1085.92
#2013-01-11|1081.52
#2013-01-14|1081.55
#2013-01-15|1080.86
#2013-01-16|1073.01
#2013-01-17|1076.45
#2013-01-18|1078.08
#2013-01-21|1081.40
#2013-01-22|1084.64
#2013-01-23|1079.68
#2013-01-24|1077.84
#2013-01-25|1079.71
#2013-01-28|1069.37
#2013-01-29|1077.51
#2013-01-30|1075.32
#2013-01-31|1073.59
#2013-02-01|1086.10
#2013-02-04|1075.98
#2013-02-05|1071.55
#2013-02-06|1073.70
#2013-02-07|1068.99
#2013-02-08|1073.63
#2013-02-11|1066.01
#2013-02-12|1069.15
#2013-02-13|1073.34
#2013-02-14|1072.04
#2013-02-15|1062.66
#2013-02-18|1060.00
#2013-02-19|1064.08
#2013-02-20|1046.63
#2013-02-21|1026.12
#2013-02-22|1029.95
#2013-02-25|1029.02
#2013-02-26|1022.12
#2013-02-27|1029.54
#2013-02-28|1033.95
#2013-03-01|1020.80
#2013-03-04|1008.41
#2013-03-05|1017.34
#2013-03-06|1025.97
#2013-03-07|1026.73
#2013-03-08|1029.32
#2013-03-11|1031.37
#2013-03-12|1033.93
#2013-03-13|1025.30
#2013-03-14|1027.27
#2013-03-15|1032.04
#2013-03-18|1021.00
#2013-03-19|1011.08
#2013-03-20|1012.76
#2013-03-21|1008.69
#2013-03-22|1005.00
#2013-03-25| 998.07
#2013-03-26| 998.43
#2013-03-27| 996.72
#2013-03-28| 996.30
#2013-03-29| 996.70
#2013-04-01| 990.04
#2013-04-02| 982.19
#2013-04-03| 971.67
#2013-04-04| 967.38
#2013-04-05| 965.09
#2013-04-08| 967.49
#2013-04-09| 983.27
#2013-04-10| 989.95
#2013-04-11| 991.62
#2013-04-12| 976.95
#2013-04-15| 941.64
#2013-04-16| 943.34
#2013-04-17| 925.21
#2013-04-18| 921.83
#2013-04-19| 931.00
#2013-04-22| 934.12
#2013-04-23| 938.63
#2013-04-24| 956.93
#2013-04-25| 969.43
#2013-04-26| 964.01
#2013-04-29| 968.67
#2013-04-30| 973.98
#2013-05-01| 963.99
#2013-05-02| 958.95
#2013-05-03| 972.98
#2013-05-06| 974.86
#2013-05-07| 984.80
#2013-05-08| 999.39
#2013-05-09| 996.11
#2013-05-10| 987.43
#2013-05-13| 980.69
#2013-05-14| 980.34
#2013-05-15| 972.50
#2013-05-16| 971.20
#2013-05-17| 970.34
#2013-05-20| 975.26
#2013-05-21| 983.57
#2013-05-22| 982.52
#2013-05-23| 965.43
#2013-05-24| 964.15
#2013-05-27| 960.47
#2013-05-28| 962.65
#2013-05-29| 965.15
#2013-05-30| 969.40
#2013-05-31| 960.93
#2013-06-03| 961.24
#2013-06-04| 962.42
#2013-06-05| 948.49
#2013-06-06| 945.11
#2013-06-07| 944.33
#2013-06-10| 944.59
#2013-06-11| 932.76
#2013-06-12| 932.20
#2013-06-13| 932.46
#2013-06-14| 935.88
#2013-06-17| 941.86
#2013-06-18| 939.64
#2013-06-19| 938.33
#2013-06-20| 894.81
#2013-06-21| 889.08
#2013-06-24| 868.11
#2013-06-25| 872.14
#2013-06-26| 872.93
#2013-06-27| 877.47
#2013-06-28| 882.32
#2013-07-01| 889.36
#2013-07-02| 886.57
#2013-07-03| 879.08
#2013-07-04| 887.55
#2013-07-05| 877.19
#2013-07-08| 879.71
#2013-07-09| 891.00
#2013-07-10| 892.73
#2013-07-11| 919.53
#2013-07-12| 917.36
#2013-07-15| 919.86
#2013-07-16| 924.93
#2013-07-17| 930.71
#2013-07-18| 932.61
#2013-07-19| 932.10
#2013-07-22| 942.13
#2013-07-23| 951.59
#2013-07-24| 946.14
#2013-07-25| 942.06
#2013-07-26| 939.70
#2013-07-29| 936.73
#2013-07-30| 932.24
#2013-07-31| 925.48
#2013-08-01| 935.20
#2013-08-02| 941.22
#2013-08-05| 939.66
#2013-08-06| 932.08
#2013-08-07| 926.04
#2013-08-08| 943.81
#2013-08-09| 956.30
#2013-08-12| 966.03
#2013-08-13| 969.53
#2013-08-14| 974.25
#2013-08-15| 968.64
#2013-08-16| 971.00
#2013-08-19| 963.68
#2013-08-20| 960.60
#2013-08-21| 950.18
#2013-08-22| 956.63
#2013-08-23| 968.69
#2013-08-26| 970.42
#2013-08-27| 954.24
#2013-08-28| 943.64
#2013-08-29| 942.59
#2013-08-30| 936.97
#2013-09-02| 947.25
#2013-09-03| 952.63
#2013-09-04| 960.20
#2013-09-05| 957.70
#2013-09-06| 962.63
#2013-09-09| 974.81
#2013-09-10| 986.48
#2013-09-11| 990.57
#2013-09-12| 984.14
#2013-09-13| 980.19
#2013-09-16| 992.85
#2013-09-17| 990.58
#2013-09-18|1000.91
#2013-09-19|1015.13
#2013-09-20|1001.54
#2013-09-23| 998.86
#2013-09-24| 995.35
#2013-09-25| 998.36
#2013-09-26| 998.21
#2013-09-27| 993.07
#2013-09-30| 984.93
#2013-10-01| 983.89
#2013-10-02| 984.55
#2013-10-03| 980.45
#2013-10-04| 982.85
#2013-10-07| 974.87
#2013-10-08| 967.88
#2013-10-09| 963.74
#2013-10-10| 974.01
#2013-10-11| 981.77
#2013-10-14| 985.16
#2013-10-15| 990.86
#2013-10-16| 993.72
#2013-10-17|1008.14
#2013-10-18|1012.23
#2013-10-21|1015.37
#2013-10-22|1029.36
#2013-10-23|1022.33
#2013-10-24|1025.96
#2013-10-25|1024.38
#2013-10-28|1025.07
#2013-10-29|1022.48
#2013-10-30|1023.55
#2013-10-31|1013.47
#2013-11-01|1003.78
#2013-11-04|1013.21
#2013-11-05|1011.35
#2013-11-06|1018.47
#2013-11-07|1006.75
#2013-11-08|1005.69
#2013-11-11|1007.47
#2013-11-12|1003.09
#2013-11-13| 997.60
#2013-11-14|1007.79
#2013-11-15|1014.33
#2013-11-18|1016.58
#2013-11-19|1013.25
#2013-11-20|1008.04
#2013-11-21|1001.64
#2013-11-22|1002.23
#2013-11-25| 999.71
#2013-11-26| 993.95
#2013-11-27| 995.18
#2013-11-28|1002.08
#2013-11-29|1005.35
#2013-12-02| 997.94
#2013-12-03| 988.21
#2013-12-04| 986.52
#2013-12-05| 986.08
#2013-12-06| 993.15
#2013-12-09| 999.50
#2013-12-10|1001.11
#2013-12-11| 988.17
#2013-12-12| 977.21
#2013-12-13| 979.09
#2013-12-16| 984.39
#2013-12-17| 984.79
#2013-12-18| 991.83
#2013-12-19| 994.40
#2013-12-20| 997.68
#2013-12-23|1004.48
#2013-12-24|1008.98
#2013-12-25|1008.80
#2013-12-26|1011.76
#2013-12-27|1023.36
#2013-12-30|1025.25
#2013-12-31|1027.10
#2014-01-01|1027.14
#2014-01-02|1018.76
#2014-01-03|1017.30
#2014-01-06|1010.07
#2014-01-07|1006.16
#2014-01-08|1006.20
#2014-01-09| 995.92
#2014-01-10|1003.78
#2014-01-13|1004.75
#2014-01-14|1004.96
#2014-01-15|1012.00
#2014-01-16|1018.83
#2014-01-17|1023.74
#2014-01-20|1025.42
#2014-01-21|1021.71
#2014-01-22|1021.07
#2014-01-23|1013.37
#2014-01-24| 992.77
#2014-01-27| 981.73
#2014-01-28| 985.89
#2014-01-29| 993.62
#2014-01-30| 989.48
#2014-01-31| 985.24
#2014-02-03| 972.29
#2014-02-04| 965.84
#2014-02-05| 966.74
#2014-02-06| 981.01
#2014-02-07| 994.60
#2014-02-10| 999.90
#2014-02-11|1015.69
#2014-02-12|1019.57
#2014-02-13|1023.11
#2014-02-14|1033.30
#2014-02-17|1037.24
#2014-02-18|1040.64
#2014-02-19|1037.71
#2014-02-20|1034.51
#2014-02-21|1037.66
#2014-02-24|1036.91
#2014-02-25|1034.04
#2014-02-26|1030.17
#2014-02-27|1031.57
#2014-02-28|1037.09
#2014-03-03|1023.24
#2014-03-04|1033.74
#2014-03-05|1034.84
#2014-03-06|1044.31
#2014-03-07|1032.15
#2014-03-10|1019.83
#2014-03-11|1014.76
#2014-03-12|1009.29
#2014-03-13|1005.53
#2014-03-14|1001.67
#2014-03-17|1006.88
#2014-03-18|1013.26
#2014-03-19|1005.78
#2014-03-20| 997.84
#2014-03-21|1005.88
#2014-03-24| 999.48
#2014-03-25|1010.54
#2014-03-26|1008.55
#2014-03-27|1009.23
#2014-03-28|1016.00
#2014-03-31|1023.33
#2014-04-01|1027.01
#2014-04-02|1032.77
#2014-04-03|1029.10
#2014-04-04|1032.19
#2014-04-07|1023.35
#2014-04-08|1031.46
#2014-04-09|1035.28
#2014-04-10|1030.74
#2014-04-11|1018.74
#2014-04-14|1022.00
#2014-04-15|1014.72
#2014-04-16|1024.41
#2014-04-17|1027.92
#2014-04-18|1028.36
#2014-04-21|1027.63
#2014-04-22|1032.63
#2014-04-23|1031.82
#2014-04-24|1032.55
#2014-04-25|1027.99
#2014-04-28|1022.83
#2014-04-29|1029.89
#2014-04-30|1033.92
#2014-05-01|1031.90
#2014-05-02|1035.71
#2014-05-05|1034.01
#2014-05-06|1033.15
#2014-05-07|1032.05
#2014-05-08|1034.05
#2014-05-09|1029.27
#2014-05-12|1042.27
#2014-05-13|1045.28
#2014-05-14|1048.94
#2014-05-15|1040.60
#2014-05-16|1035.95
#2014-05-19|1036.33
#2014-05-20|1030.26
#2014-05-21|1030.57
#2014-05-22|1036.76
#2014-05-23|1040.89
#2014-05-26|1045.34
#2014-05-27|1041.57
#2014-05-28|1038.06
#2014-05-29|1041.59
#2014-05-30|1034.80
#2014-06-02|1037.57
#2014-06-03|1035.46
#2014-06-04|1036.86
#2014-06-05|1040.22
#2014-06-06|1046.53
#2014-06-09|1047.37
#2014-06-10|1046.68
#2014-06-11|1045.25
#2014-06-12|1041.37
#2014-06-13|1038.58
#2014-06-16|1039.40
#2014-06-17|1040.30
#2014-06-18|1048.73
#2014-06-19|1061.19
#2014-06-20|1059.39
#2014-06-23|1064.25
#2014-06-24|1060.07
#2014-06-25|1056.44
#2014-06-26|1057.19
#2014-06-27|1056.70
#2014-06-30|1062.67
#2014-07-01|1071.60
#2014-07-02|1075.50
#2014-07-03|1082.62
#2014-07-04|1083.87
#2014-07-07|1076.94
#2014-07-08|1072.65
#2014-07-09|1075.43
#2014-07-10|1064.67
#2014-07-11|1065.79
#2014-07-14|1070.64
#2014-07-15|1066.12
#2014-07-16|1076.54
#2014-07-17|1071.58
#2014-07-18|1071.55
#2014-07-21|1069.40
#2014-07-22|1077.48
#2014-07-23|1082.82
#2014-07-24|1082.55
#2014-07-25|1082.57
#2014-07-28|1086.10
#2014-07-29|1085.37
#2014-07-30|1077.86
#2014-07-31|1061.38
#2014-08-01|1053.12
#2014-08-04|1055.54
#2014-08-05|1049.08
#2014-08-06|1050.76
#2014-08-07|1044.38
#2014-08-08|1043.68
#2014-08-11|1055.53
#2014-08-12|1055.74
#2014-08-13|1057.79
#2014-08-14|1056.65
#2014-08-15|1055.05
#2014-08-18|1063.83
#2014-08-19|1065.63
#2014-08-20|1064.11
#2014-08-21|1061.88
#2014-08-22|1056.45
#2014-08-25|1058.49
#2014-08-26|1063.09
#2014-08-27|1063.98
#2014-08-28|1055.41
#2014-08-29|1057.12
#2014-09-01|1057.03
#2014-09-02|1053.30
#2014-09-03|1057.33
#2014-09-04|1052.99
#2014-09-05|1049.66
#2014-09-08|1044.38
#2014-09-09|1036.91
#2014-09-10|1032.76
#2014-09-11|1031.92
#2014-09-12|1028.51
#2014-09-15|1027.73
#2014-09-16|1027.63
#2014-09-17|1032.58
#2014-09-18|1034.82
#2014-09-19|1028.67
#2014-09-22|1014.88
#2014-09-23|1011.40
#2014-09-24|1015.39
#2014-09-25|1002.50
#2014-09-26| 998.21
#2014-09-29| 989.01
#2014-09-30| 984.80
#2014-10-01| 969.63
#2014-10-02| 961.62
#2014-10-03| 952.93
#2014-10-06| 959.64
#2014-10-07| 952.64
#2014-10-08| 952.27
#2014-10-09| 946.41
#2014-10-10| 923.28
#2014-10-13| 923.45
#2014-10-14| 928.01
#2014-10-15| 922.43
#2014-10-16| 923.03
#2014-10-17| 929.92
#2014-10-20| 935.54
#2014-10-21| 947.35
#2014-10-22| 944.94
#2014-10-23| 944.58
#2014-10-24| 944.44
#2014-10-27| 935.82
#2014-10-28| 948.24
#2014-10-29| 948.49
#2014-10-30| 939.77
#2014-10-31| 947.76
#2014-11-03| 938.82
#2014-11-04| 934.04
#2014-11-05| 934.92
#2014-11-06| 936.97
#2014-11-07| 944.21
#2014-11-10| 946.99
#2014-11-11| 946.06
#2014-11-12| 946.50
#2014-11-13| 945.20
#2014-11-14| 948.43
#2014-11-17| 949.03
#2014-11-18| 960.29
#2014-11-19| 952.10
#2014-11-20| 952.24
#2014-11-21| 968.63
#2014-11-24| 967.42
#2014-11-25| 969.23
#2014-11-26| 971.52
#2014-11-27| 966.51
#2014-11-28| 948.62
#2014-12-01| 940.18
#2014-12-02| 941.38
#2014-12-03| 949.41
#2014-12-04| 949.22
#2014-12-05| 946.29
#2014-12-08| 935.77
#2014-12-09| 934.25
#2014-12-10| 920.67
#2014-12-11| 911.16
#2014-12-12| 893.86
#2014-12-15| 876.12
#2014-12-16| 880.25
#2014-12-17| 891.14
#2014-12-18| 906.03
#2014-12-19| 915.10
#2014-12-22| 916.06
#2014-12-23| 915.69
#2014-12-24| 918.45
#2014-12-25| 917.69
#2014-12-26| 919.31
#2014-12-29| 923.04
#2014-12-30| 920.70
#2014-12-31| 917.46
#2015-01-01| 917.61
#2015-01-02| 914.95
#2015-01-05| 893.82
#2015-01-06| 890.77
#2015-01-07| 889.98
#2015-01-08| 909.59
#2015-01-09| 909.55
#2015-01-12| 908.07
#2015-01-13| 903.48
#2015-01-14| 885.94
#2015-01-15| 890.62
#2015-01-16| 898.54
#2015-01-19| 904.23
#2015-01-20| 908.13
#2015-01-21| 915.39
#2015-01-22| 921.73
#2015-01-23| 913.02
#2015-01-26| 915.53
#2015-01-27| 918.80
#2015-01-28| 913.93
#2015-01-29| 908.83
#2015-01-30| 909.60
#2015-02-02| 919.35
#2015-02-03| 933.40
#2015-02-04| 937.82
#2015-02-05| 946.01
#2015-02-06| 938.18
#2015-02-09| 939.18
#2015-02-10| 935.73
#2015-02-11| 930.25
#2015-02-12| 947.03
#2015-02-13| 962.00
#2015-02-16| 962.07
#2015-02-17| 959.17
#2015-02-18| 963.58
#2015-02-19| 963.60
#2015-02-20| 966.60
#2015-02-23| 963.78
#2015-02-24| 971.41
#2015-02-25| 975.09
#2015-02-26| 973.72
#2015-02-27| 973.72
#2015-03-02| 971.60
#2015-03-03| 965.45
#2015-03-04| 956.03
#2015-03-05| 955.03
#2015-03-06| 941.47
#2015-03-09| 937.68
#2015-03-10| 919.31
#2015-03-11| 919.00
#2015-03-12| 925.38
#2015-03-13| 916.70
#2015-03-16| 920.52
#2015-03-17| 917.63
#2015-03-18| 924.69
#2015-03-19| 922.11
#2015-03-20| 938.99
#2015-03-23| 946.76
#2015-03-24| 945.38
#2015-03-25| 942.66
#2015-03-26| 934.11
#2015-03-27| 927.55
#2015-03-30| 932.77
#2015-03-31| 924.00
#2015-04-01| 923.77
#2015-04-02| 927.55
#2015-04-03| 930.78
#2015-04-06| 938.59
#2015-04-07| 942.70
#2015-04-08| 943.83
#2015-04-09| 943.93
#2015-04-10| 946.86
#2015-04-13| 939.93
#2015-04-14| 948.74
#2015-04-15| 952.23
#2015-04-16| 953.14
#2015-04-17| 944.20
#2015-04-20| 949.37
#2015-04-21| 950.07
#2015-04-22| 949.42
#2015-04-23| 956.23
#2015-04-24| 967.09
#2015-04-27| 978.46
#2015-04-28| 982.42
#2015-04-29| 977.11
#2015-04-30| 966.08
#2015-05-01| 971.42
#2015-05-04| 976.44
#2015-05-05| 970.66
#2015-05-06| 972.45
#2015-05-07| 962.41
#2015-05-08| 977.84
#2015-05-11| 978.22
#2015-05-12| 975.82
#2015-05-13| 979.80
#2015-05-14| 983.94
#2015-05-15| 986.34
#2015-05-18| 979.91
#2015-05-19| 969.56
#2015-05-20| 967.43
#2015-05-21| 970.86
#2015-05-22| 967.43
#2015-05-25| 965.62
#2015-05-26| 952.05
#2015-05-27| 954.71
#2015-05-28| 951.37
#2015-05-29| 945.94
#2015-06-01| 942.63
#2015-06-02| 951.59
#2015-06-03| 956.84
#2015-06-04| 944.06
#2015-06-05| 931.75
#2015-06-08| 927.62
#2015-06-09| 928.40
#2015-06-10| 943.88
#2015-06-11| 942.37
#2015-06-12| 936.91
#2015-06-15| 928.16
#2015-06-16| 927.78
#2015-06-17| 925.97
#2015-06-18| 939.85
#2015-06-19| 934.43
#2015-06-22| 944.98
#2015-06-23| 943.98
#2015-06-24| 939.47
#2015-06-25| 936.59
#2015-06-26| 929.91
#2015-06-29| 909.37
#2015-06-30| 904.61
#2015-07-01| 904.57
#2015-07-02| 902.60
#2015-07-03| 898.93
#2015-07-06| 884.88
#2015-07-07| 867.84
#2015-07-08| 855.35
#2015-07-09| 863.30
#2015-07-10| 877.57
#2015-07-13| 885.52
#2015-07-14| 891.33
#2015-07-15| 886.53
#2015-07-16| 887.87
#2015-07-17| 880.22
#2015-07-20| 871.04
#2015-07-21| 871.36
#2015-07-22| 858.91
#2015-07-23| 851.70
#2015-07-24| 837.21
#2015-07-27| 826.84
#2015-07-28| 833.47
#2015-07-29| 843.00
#2015-07-30| 840.38
#2015-07-31| 847.03
#2015-08-03| 838.09
#2015-08-04| 839.32
#2015-08-05| 843.91
#2015-08-06| 844.00
#2015-08-07| 839.55
#2015-08-10| 852.87
#2015-08-11| 838.50
#2015-08-12| 831.69
#2015-08-13| 828.53
#2015-08-14| 827.82
#2015-08-17| 828.73
#2015-08-18| 822.35
#2015-08-19| 808.90
#2015-08-20| 803.25
#2015-08-21| 785.63
#2015-08-24| 751.21
#2015-08-25| 752.54
#2015-08-26| 752.07
#2015-08-27| 774.13
#2015-08-28| 787.90
#2015-08-31| 783.19
#2015-09-01| 760.33
#2015-09-02| 759.17
#2015-09-03| 766.26
#2015-09-04| 749.39
#2015-09-07| 751.93
#2015-09-08| 765.53
#2015-09-09| 774.13
#2015-09-10| 768.36
#2015-09-11| 766.04
#2015-09-14| 762.21
#2015-09-15| 763.71
#2015-09-16| 777.32
#2015-09-17| 777.20
#2015-09-18| 767.15
#2015-09-21| 759.84
#2015-09-22| 739.94
#2015-09-23| 731.75
#2015-09-24| 728.05
#2015-09-25| 730.83
#2015-09-28| 710.02
#2015-09-29| 705.65
#2015-09-30| 720.66
#2015-10-01| 725.08
#2015-10-02| 737.45
#2015-10-05| 758.20
#2015-10-06| 770.04
#2015-10-07| 785.68
#2015-10-08| 791.49
#2015-10-09| 806.74
#2015-10-12| 804.49
#2015-10-13| 794.95
#2015-10-14| 795.33
#2015-10-15| 803.48
#2015-10-16| 801.02
#2015-10-19| 791.54
#2015-10-20| 790.38
#2015-10-21| 789.37
#2015-10-22| 797.72
#2015-10-23| 808.44
#2015-10-26| 805.95
#2015-10-27| 795.38
#2015-10-28| 802.00
#2015-10-29| 792.47
#2015-10-30| 794.90
#2015-11-02| 796.96
#2015-11-03| 801.78
#2015-11-04| 799.22
#2015-11-05| 792.68
#2015-11-06| 784.26
#2015-11-09| 778.34
#2015-11-10| 772.00
#2015-11-11| 773.73
#2015-11-12| 761.73
#2015-11-13| 759.67
#2015-11-16| 760.59
#2015-11-17| 765.95
#2015-11-18| 769.06
#2015-11-19| 780.62
#2015-11-20| 778.71
#2015-11-23| 774.12
#2015-11-24| 774.76
#2015-11-25| 774.24
#2015-11-26| 778.61
#2015-11-27| 770.06
#2015-11-30| 769.81
#2015-12-01| 773.02
#2015-12-02| 763.67
#2015-12-03| 757.99
#2015-12-04| 759.59
#2015-12-07| 752.41
#2015-12-08| 734.15
#2015-12-09| 742.50
#2015-12-10| 741.86
#2015-12-11| 729.23
#2015-12-14| 716.80
#2015-12-15| 719.21
#2015-12-16| 729.26
#2015-12-17| 724.51
#2015-12-18| 719.93
#2015-12-21| 721.16
#2015-12-22| 727.97
#2015-12-23| 744.31
#2015-12-24| 750.24
#2015-12-25| 749.54
#2015-12-28| 747.42
#2015-12-29| 750.31
#2015-12-30| 743.26
#2015-12-31| 740.18
#2016-01-01| 740.24
#2016-01-04| 722.78
#2016-01-05| 721.13
#2016-01-06| 708.59
#2016-01-07| 691.18
#2016-01-08| 685.46
#2016-01-11| 674.30
#2016-01-12| 669.66
#2016-01-13| 669.77
#2016-01-14| 666.97
#2016-01-15| 655.28
#2016-01-18| 649.29
#2016-01-19| 650.35
#2016-01-20| 636.64
#2016-01-21| 641.54
#2016-01-22| 658.76
#2016-01-25| 654.08
#2016-01-26| 659.59
#2016-01-27| 660.86
#2016-01-28| 660.70
#2016-01-29| 671.06
#2016-02-01| 674.29
#2016-02-02| 661.66
#2016-02-03| 670.68
#2016-02-04| 693.98
#2016-02-05| 691.03
#2016-02-08| 683.81
#2016-02-09| 676.53
#2016-02-10| 671.66
#2016-02-11| 666.25
#2016-02-12| 672.91
#2016-02-15| 685.66
#2016-02-16| 687.10
#2016-02-17| 700.31
#2016-02-18| 707.55
#2016-02-19| 701.64
#2016-02-22| 714.05
#2016-02-23| 705.31
#2016-02-24| 696.51
#2016-02-25| 701.93
#2016-02-26| 705.99
#2016-02-29| 707.05
#2016-03-01| 717.13
#2016-03-02| 729.93
#2016-03-03| 742.23
#2016-03-04| 757.25
#2016-03-07| 767.92
#2016-03-08| 751.63
#2016-03-09| 750.86
#2016-03-10| 751.08
#2016-03-11| 763.96
#2016-03-14| 764.14
#2016-03-15| 754.54
#2016-03-16| 758.97
#2016-03-17| 783.38
#2016-03-18| 785.96
#2016-03-21| 785.14
#2016-03-22| 786.07
#2016-03-23| 771.01
#2016-03-24| 764.48
#2016-03-25| 765.35
#2016-03-28| 768.25
#2016-03-29| 769.46
#2016-03-30| 785.29
#2016-03-31| 781.19
#2016-04-01| 771.23
#2016-04-04| 769.83
#2016-04-05| 757.18
#2016-04-06| 760.53
#2016-04-07| 756.96
#2016-04-08| 768.92
#2016-04-11| 782.38
#2016-04-12| 793.65
#2016-04-13| 811.25
#2016-04-14| 814.29
#2016-04-15| 816.48
#2016-04-18| 818.35
#2016-04-19| 843.30
#2016-04-20| 847.93
#2016-04-21| 848.51
#2016-04-22| 841.49
#2016-04-25| 833.06
#2016-04-26| 833.48
#2016-04-27| 836.60
#2016-04-28| 843.48
#2016-04-29| 849.10
#2016-05-02| 845.65
#2016-05-03| 826.34
#2016-05-04| 807.54
#2016-05-05| 806.24
#2016-05-06| 810.50
#2016-05-09| 790.53
#2016-05-10| 800.12
#2016-05-11| 807.11
#2016-05-12| 799.75
#2016-05-13| 791.48
#2016-05-16| 800.58
#2016-05-17| 806.42
#2016-05-18| 793.96
#2016-05-19| 778.95
#2016-05-20| 783.89
#2016-05-23| 781.59
#2016-05-24| 780.42
#2016-05-25| 789.83
#2016-05-26| 793.19
#2016-05-27| 789.47
#2016-05-30| 788.61
#2016-05-31| 788.51
#2016-06-01| 786.77
#2016-06-02| 786.80
#2016-06-03| 803.41
#2016-06-06| 816.11
#2016-06-07| 823.89
#2016-06-08| 832.50
#2016-06-09| 822.68
#2016-06-10| 808.69
#2016-06-13| 798.10
#2016-06-14| 783.97
#2016-06-15| 793.54
#2016-06-16| 784.30
#2016-06-17| 794.00
#2016-06-20| 814.20
#2016-06-21| 809.99
#2016-06-22| 810.92
#2016-06-23| 825.20
#2016-06-24| 784.78
#2016-06-27| 765.25
#2016-06-28| 773.63
#2016-06-29| 793.75
#2016-06-30| 804.90
#2016-07-01| 815.67
#2016-07-04| 825.99
#2016-07-05| 812.91
#2016-07-06| 806.78
#2016-07-07| 807.94
#2016-07-08| 817.76
#2016-07-11| 835.22
#2016-07-12| 845.85
#2016-07-13| 853.63
#2016-07-14| 859.64
#2016-07-15| 859.77
#2016-07-18| 860.32
#2016-07-19| 849.40
#2016-07-20| 841.52
#2016-07-21| 846.46
#2016-07-22| 842.69
#2016-07-25| 839.36
#2016-07-26| 846.62
#2016-07-27| 856.03
#2016-07-28| 859.07
#2016-07-29| 865.72
#2016-08-01| 864.75
#2016-08-02| 862.62
#2016-08-03| 859.11
#2016-08-04| 864.12
#2016-08-05| 865.85
#2016-08-08| 874.15
#2016-08-09| 883.04
#2016-08-10| 884.58
#2016-08-11| 887.21
#2016-08-12| 884.50
#2016-08-15| 885.66
#2016-08-16| 888.49
#2016-08-17| 884.95
#2016-08-18| 892.69
#2016-08-19| 888.98
#2016-08-22| 883.87
#2016-08-23| 887.60
#2016-08-24| 874.54
#2016-08-25| 873.22
#2016-08-26| 876.54
#2016-08-29| 873.65
#2016-08-30| 868.31
#2016-08-31| 859.78
#2016-09-01| 862.93
#2016-09-02| 871.19
#2016-09-05| 875.82
#2016-09-06| 886.90
#2016-09-07| 889.56
#2016-09-08| 882.56
#2016-09-09| 861.90
#2016-09-12| 853.18
#2016-09-13| 843.10
#2016-09-14| 841.23
#2016-09-15| 844.07
#2016-09-16| 837.80
#2016-09-19| 847.66
#2016-09-20| 847.67
#2016-09-21| 863.22
#2016-09-22| 878.97
#2016-09-23| 873.41
#2016-09-26| 867.59
#2016-09-27| 866.82
#2016-09-28| 873.01
#2016-09-29| 880.46
#2016-09-30| 877.91
#2016-10-03| 878.68
#2016-10-04| 870.10
#2016-10-05| 869.31
#2016-10-06| 867.24
#2016-10-07| 864.53
#2016-10-10| 869.92
#2016-10-11| 859.62
#2016-10-12| 856.87
#2016-10-13| 850.38
#2016-10-14| 851.97
#2016-10-17| 851.74
#2016-10-18| 865.73
#2016-10-19| 873.94
#2016-10-20| 872.81
#2016-10-21| 872.00
#2016-10-24| 873.18
#2016-10-25| 878.44
#2016-10-26| 875.74
#2016-10-27| 869.54
#2016-10-28| 873.80
#2016-10-31| 877.80
#2016-11-01| 878.77
#2016-11-02| 873.45
#2016-11-03| 871.84
#2016-11-04| 868.71
#2016-11-07| 876.85
#2016-11-08| 883.06
#2016-11-09| 887.53
#2016-11-10| 899.37
#2016-11-11| 887.67
#2016-11-14| 887.37
#2016-11-15| 886.41
#2016-11-16| 880.39
#2016-11-17| 882.17
#2016-11-18| 871.53
#2016-11-21| 880.98
#2016-11-22| 893.01
#2016-11-23| 891.13
#2016-11-24| 894.06
#2016-11-25| 897.25
#2016-11-28| 898.96
#2016-11-29| 893.96
#2016-11-30| 891.74
#2016-12-01| 895.62
#2016-12-02| 897.90
#2016-12-05| 908.26
#2016-12-06| 913.39
#2016-12-07| 929.73
#2016-12-08| 937.56
#2016-12-09| 932.24
#2016-12-12| 932.26
#2016-12-13| 929.83
#2016-12-14| 923.06
#2016-12-15| 903.81
#2016-12-16| 900.38
#2016-12-19| 898.95
#2016-12-20| 898.00
#2016-12-21| 900.16
#2016-12-22| 896.38
#2016-12-23| 895.81
#2016-12-26| 894.75
#2016-12-27| 895.94
#2016-12-28| 901.57
#2016-12-29| 907.70
#2016-12-30| 906.81
#2017-01-02| 908.39
#2017-01-03| 909.90
#2017-01-04| 923.00
#2017-01-05| 935.61
#2017-01-06| 927.50
#2017-01-09| 924.75
#2017-01-10| 935.81
#2017-01-11| 941.39
#2017-01-12| 952.08
#2017-01-13| 953.91
#2017-01-16| 952.39
#2017-01-17| 953.80
#2017-01-18| 959.73
#2017-01-19| 952.80
#2017-01-20| 958.43
#2017-01-23| 967.39
#2017-01-24| 983.58
#2017-01-25| 989.86
#2017-01-26| 985.89
#2017-01-27| 986.41
#2017-01-30| 978.93
#2017-01-31| 977.84
#2017-02-01| 984.59
#2017-02-02| 988.38
#2017-02-03| 981.71
#2017-02-06| 978.10
#2017-02-07| 979.63
#2017-02-08| 981.88
#2017-02-09| 979.27
#2017-02-10| 992.58
#2017-02-13|1003.29
#2017-02-14| 999.00
#2017-02-15|1003.07
#2017-02-16|1006.50
#2017-02-17|1000.44
#2017-02-20|1003.39
#2017-02-21|1005.94
#2017-02-22|1000.69
#2017-02-23| 994.06
#2017-02-24| 980.85
#2017-02-27| 976.80
#2017-02-28| 974.86
#2017-03-01| 984.33
#2017-03-02| 976.44
#2017-03-03| 973.01
#2017-03-06| 968.89
#2017-03-07| 963.91
#2017-03-08| 956.58
#2017-03-09| 946.12
#2017-03-10| 949.60
#2017-03-13| 958.81
#2017-03-14| 954.81
#2017-03-15| 966.00
#2017-03-16| 984.62
#2017-03-17| 985.34
#2017-03-20| 988.30
#2017-03-21| 980.50
#2017-03-22| 974.13
#2017-03-23| 975.49
#2017-03-24| 974.14
#2017-03-27| 969.10
#2017-03-28| 977.91
#2017-03-29| 977.17
#2017-03-30| 979.41
#2017-03-31| 974.18
#2017-04-03| 974.62
#2017-04-04| 977.47
#2017-04-05| 979.69
#2017-04-06| 976.73
#2017-04-07| 976.24
#2017-04-10| 978.01
#2017-04-11| 981.13
#2017-04-12| 971.66
#2017-04-13| 966.07
#2017-04-14| 965.22
#2017-04-17| 968.68
#2017-04-18| 957.71
#2017-04-19| 954.65
#2017-04-20| 960.51
#2017-04-21| 960.90
#2017-04-24| 975.91
#2017-04-25| 979.91
#2017-04-26| 979.85
#2017-04-27| 974.01
#2017-04-28| 973.75
#2017-05-01| 973.92
#2017-05-02| 971.82
#2017-05-03| 962.80
#2017-05-04| 955.50
#2017-05-05| 962.23
#2017-05-08| 959.47
#2017-05-09| 958.07
#2017-05-10| 962.25
#2017-05-11| 962.73
#2017-05-12| 963.18
#2017-05-15| 968.29
#2017-05-16| 975.96
#2017-05-17| 970.19
#2017-05-18| 961.49
#2017-05-19| 973.11
#2017-05-22| 980.17
#2017-05-23| 979.67
#2017-05-24| 976.37
#2017-05-25| 977.22
#2017-05-26| 975.44
#2017-05-29| 974.70
#2017-05-30| 973.61
#2017-05-31| 970.41
#2017-06-01| 973.14
#2017-06-02| 981.73
#2017-06-05| 978.36
#2017-06-06| 980.50
#2017-06-07| 978.81
#2017-06-08| 978.75
#2017-06-09| 984.64
#2017-06-12| 981.54
#2017-06-13| 986.53
#2017-06-14| 982.80
#2017-06-15| 962.90
#2017-06-16| 966.37
#2017-06-19| 973.34
#2017-06-20| 964.18
#2017-06-21| 961.80
#2017-06-22| 964.75
#2017-06-23| 970.18
#2017-06-26| 971.53
#2017-06-27| 974.27
#2017-06-28| 983.49
#2017-06-29| 983.58
#2017-06-30| 981.23
#2017-07-03| 989.12
#2017-07-04| 986.59
#2017-07-05| 987.62
#2017-07-06| 983.43
#2017-07-07| 980.02
#2017-07-10| 987.25
#2017-07-11| 992.74
#2017-07-12|1003.28
#2017-07-13|1007.86
#2017-07-14|1018.52
#2017-07-17|1024.53
#2017-07-18|1024.20
#2017-07-19|1029.13
#2017-07-20|1028.88
#2017-07-21|1023.67
#2017-07-24|1021.63
#2017-07-25|1029.88
#2017-07-26|1030.56
#2017-07-27|1032.16
#2017-07-28|1029.56
#2017-07-31|1036.31
#2017-08-01|1041.40
#2017-08-02|1038.88
#2017-08-03|1036.94
#2017-08-04|1036.00
#2017-08-07|1044.11
#2017-08-08|1039.96
#2017-08-09|1034.61
#2017-08-10|1027.67
#2017-08-11|1019.88
#2017-08-14|1025.86
#2017-08-15|1018.51
#2017-08-16|1029.71
#2017-08-17|1031.02
#2017-08-18|1026.89
#2017-08-21|1031.42
#2017-08-22|1039.93
#2017-08-23|1043.43
#2017-08-24|1046.98
#2017-08-25|1053.09
#2017-08-28|1058.33
#2017-08-29|1058.45
#2017-08-30|1057.39
#2017-08-31|1064.96
#2017-09-01|1074.39
#2017-09-04|1072.31
#2017-09-05|1072.26
#2017-09-06|1075.20
#2017-09-07|1083.19
#2017-09-08|1079.23
#2017-09-11|1084.06
#2017-09-12|1089.56
#2017-09-13|1081.16
#2017-09-14|1076.48
#2017-09-15|1075.74
#2017-09-18|1078.71
#2017-09-19|1082.89
#2017-09-20|1084.45
#2017-09-21|1074.62
#2017-09-22|1072.88
#2017-09-25|1067.55
#2017-09-26|1062.28
#2017-09-27|1061.50
#2017-09-28|1065.02
#2017-09-29|1070.60
#2017-10-02|1075.09
#2017-10-03|1081.69
#2017-10-04|1087.04
#2017-10-05|1087.28
#2017-10-06|1086.85
#2017-10-09|1084.79
#2017-10-10|1090.89
#2017-10-11|1087.77
#2017-10-12|1089.36
#2017-10-13|1100.31
#2017-10-16|1104.60
#2017-10-17|1097.64
#2017-10-18|1095.25
#2017-10-19|1098.47
#2017-10-20|1098.51
#2017-10-23|1098.83
#2017-10-24|1101.01
#2017-10-25|1100.21
#2017-10-26|1097.43
#2017-10-27|1094.06
#2017-10-30|1097.99
#2017-10-31|1096.52
#2017-11-01|1108.84
#2017-11-02|1114.09
#2017-11-03|1113.44
#2017-11-06|1116.33
#2017-11-07|1115.52
#2017-11-08|1118.75
#2017-11-09|1109.23
#2017-11-10|1106.67
#2017-11-13|1101.10
#2017-11-14|1093.46
#2017-11-15|1081.56
#2017-11-16|1089.14
#2017-11-17|1090.93
#2017-11-20|1091.73
#2017-11-21|1101.65
#2017-11-22|1107.38
#2017-11-23|1112.21
#2017-11-24|1116.67
#2017-11-27|1110.06
#2017-11-28|1105.70
#2017-11-29|1104.34
#2017-11-30|1102.79
#2017-12-01|1097.72
#2017-12-04|1103.07
#2017-12-05|1096.74
#2017-12-06|1085.24
#2017-12-07|1085.60
#2017-12-08|1090.28
#2017-12-11|1098.56
#2017-12-12|1097.91
#2017-12-13|1102.18
#2017-12-14|1101.86
#2017-12-15|1106.00
#2017-12-18|1125.16
#2017-12-19|1121.32
#2017-12-20|1128.76
#2017-12-21|1133.86
#2017-12-22|1135.73
#2017-12-25|1136.45
#2017-12-26|1138.12
#2017-12-27|1146.83
#2017-12-28|1152.96
#2017-12-29|1155.93
#2018-01-01|1155.72
#2018-01-02|1168.97
#2018-01-03|1172.88
#2018-01-04|1187.07
#2018-01-05|1195.33
#2018-01-08|1198.74
#2018-01-09|1201.06
#2018-01-10|1200.87
#2018-01-11|1208.30
#2018-01-12|1218.84
#2018-01-15|1229.13
#2018-01-16|1218.21
#2018-01-17|1213.82
#2018-01-18|1210.42
#2018-01-19|1217.18
#2018-01-22|1218.46
#2018-01-23|1220.46
#2018-01-24|1228.68
#2018-01-25|1234.94
#2018-01-26|1234.40
#2018-01-29|1232.79
#2018-01-30|1217.46
#2018-01-31|1215.36
#2018-02-01|1214.52
#2018-02-02|1186.87
#2018-02-05|1165.00
#2018-02-06|1141.31
#2018-02-07|1142.79
#2018-02-08|1122.09
#2018-02-09|1111.47
#2018-02-12|1128.28
#2018-02-13|1135.31
#2018-02-14|1154.14
#2018-02-15|1169.48
#2018-02-16|1172.15
#2018-02-19|1171.88
#2018-02-20|1165.14
#2018-02-21|1165.05
#2018-02-22|1163.66
#2018-02-23|1172.99
#2018-02-26|1180.82
#2018-02-27|1172.83
#2018-02-28|1154.87
#2018-03-01|1138.58
#2018-03-02|1128.45
#2018-03-05|1130.12
#2018-03-06|1145.89
#2018-03-07|1141.32
#2018-03-08|1138.78
#2018-03-09|1144.65
#2018-03-12|1153.97
#2018-03-13|1151.98
#2018-03-14|1146.75
#2018-03-15|1142.59
#2018-03-16|1142.21
#2018-03-19|1129.42
#2018-03-20|1127.15
#2018-03-21|1137.33
#2018-03-22|1122.46
#2018-03-23|1103.19
#2018-03-26|1109.75
#2018-03-27|1116.27
#2018-03-28|1099.38
#2018-03-29|1107.31
#2018-03-30|1109.13
#2018-04-02|1103.89
#2018-04-03|1106.24
#2018-04-04|1098.75
#2018-04-05|1114.81
#2018-04-06|1103.82
#2018-04-09|1102.61
#2018-04-10|1123.09
#2018-04-11|1123.66
#2018-04-12|1126.95
#2018-04-13|1133.31
#2018-04-16|1134.78
#2018-04-17|1142.61
#2018-04-18|1161.52
#2018-04-19|1165.86
#2018-04-20|1155.52
#2018-04-23|1148.31
#2018-04-24|1140.31
#2018-04-25|1129.20
#2018-04-26|1130.27
#2018-04-27|1131.02
#2018-04-30|1124.03
#2018-05-01|1117.58
#2018-05-02|1123.82
#2018-05-03|1122.02
#2018-05-04|1128.76
#2018-05-07|1130.47
#2018-05-08|1125.80
#2018-05-09|1135.57
#2018-05-10|1146.30
#2018-05-11|1155.73
#2018-05-14|1160.24
#2018-05-15|1150.03
#2018-05-16|1159.85
#2018-05-17|1165.64
#2018-05-18|1161.62
#2018-05-21|1162.87
#2018-05-22|1161.99
#2018-05-23|1147.69
#2018-05-24|1144.36
#2018-05-25|1136.56
#2018-05-28|1133.10
#2018-05-29|1120.84
#2018-05-30|1123.68
#2018-05-31|1124.07
#2018-06-01|1133.16
#2018-06-04|1143.87
#2018-06-05|1145.84
#2018-06-06|1163.96
#2018-06-07|1164.70
#2018-06-08|1157.76
#2018-06-11|1161.80
#2018-06-12|1155.81
#2018-06-13|1152.45
#2018-06-14|1147.53
#2018-06-15|1131.30
#2018-06-18|1124.13
#2018-06-19|1101.37
#2018-06-20|1102.56
#2018-06-21|1095.40
#2018-06-22|1106.26
#2018-06-25|1090.71
#2018-06-26|1091.93
#2018-06-27|1088.54
#2018-06-28|1084.45
#2018-06-29|1097.69
#2018-07-02|1083.10
#2018-07-03|1082.27
#2018-07-04|1079.02
#2018-07-05|1085.20
#2018-07-06|1093.18
#2018-07-09|1106.51
#2018-07-10|1109.24
#2018-07-11|1088.28
#2018-07-12|1087.43
#2018-07-13|1089.25
#2018-07-16|1083.50
#2018-07-17|1090.61
#2018-07-18|1095.04
#2018-07-19|1084.96
#2018-07-20|1082.70
#2018-07-23|1079.16
#2018-07-24|1098.43
#2018-07-25|1103.57
#2018-07-26|1110.71
#2018-07-27|1113.17
#2018-07-30|1111.86
#2018-07-31|1117.47
#2018-08-01|1113.92
#2018-08-02|1097.08
#2018-08-03|1101.56
#2018-08-06|1099.07
#2018-08-07|1104.66
#2018-08-08|1103.71
#2018-08-09|1104.99
#2018-08-10|1084.49
#2018-08-13|1069.88
#2018-08-14|1072.38
#2018-08-15|1046.83
#2018-08-16|1049.03
#2018-08-17|1053.46
#2018-08-20|1061.70
#2018-08-21|1067.94
#2018-08-22|1072.84
#2018-08-23|1065.12
#2018-08-24|1075.81
#2018-08-27|1090.24
#2018-08-28|1095.28
#2018-08-29|1097.07
#2018-08-30|1088.52
#2018-08-31|1080.67
#2018-09-03|1075.81
#2018-09-04|1061.37
#2018-09-05|1134.17
#2018-09-06|1052.69
#2018-09-07|1048.14
#2018-09-10|1043.98
#2018-09-11|1039.53
#2018-09-12|1045.49
#2018-09-13|1052.71
#2018-09-14|1059.41
#2018-09-17|1062.13
#2018-09-18|1069.65
#2018-09-19|1084.85
#2018-09-20|1095.91
#2018-09-21|1106.25
#2018-09-24|1098.81
#2018-09-25|1102.70
#2018-09-26|1096.51
#2018-09-27|1087.99
#2018-09-28|1084.25
#2018-10-01|1086.45
#2018-10-02|1087.96
#2018-10-03|1085.36
#2018-10-04|1076.60
#2018-10-05|1063.08
#2018-10-08|1056.04
#2018-10-09|1044.18
#2018-10-10|1025.98
#2018-10-11|1008.02
#2018-10-12|1015.22
#2018-10-15|1013.17
#2018-10-16|1024.66
#2018-10-17|1020.32
#2018-10-18|1006.62
#2018-10-19|1000.71
#2018-10-22| 996.51
#2018-10-23| 976.37
#2018-10-24| 956.43
#2018-10-25| 952.75
#2018-10-26| 948.62
#2018-10-29| 949.52
#2018-10-30| 955.35
#2018-10-31| 970.70
#2018-11-01| 992.15
#2018-11-02|1003.43
#2018-11-05|1001.72
#2018-11-06|1004.34
#2018-11-07|1014.93
#2018-11-08|1012.36
#2018-11-09| 995.69
#2018-11-12| 983.14
#2018-11-13| 977.37
#2018-11-14| 975.57
#2018-11-15| 983.31
#2018-11-16| 989.49
#2018-11-19| 985.17
#2018-11-20| 966.53
#2018-11-21| 970.22
#2018-11-22| 966.96
#2018-11-23| 956.56
#2018-11-26| 957.58
#2018-11-27| 947.73
#2018-11-28| 953.89
#2018-11-29| 964.37
#2018-11-30| 962.50
#2018-12-03| 984.28
#2018-12-04| 967.30
#2018-12-05| 958.82
#2018-12-06| 940.49
#2018-12-07| 936.48
#2018-12-10| 921.29
#2018-12-11| 921.67
#2018-12-12| 937.25
#2018-12-13| 937.74
#2018-12-14| 925.46
#2018-12-17| 922.92
#2018-12-18| 922.84
#2018-12-19| 923.13
#2018-12-20| 908.59
#2018-12-21| 905.55
#2018-12-24| 901.01
#2018-12-25| 894.90
#2018-12-26| 906.13
#2018-12-27| 913.15
#2018-12-28| 918.17
#2018-12-31| 924.64
#2019-01-01| 924.54
#2019-01-02| 917.99
#2019-01-03| 908.56
#2019-01-04| 931.39
#2019-01-07| 942.87
#2019-01-08| 948.48
#2019-01-09| 960.06
#2019-01-10| 962.45
#2019-01-11| 960.79
#2019-01-14| 955.98
#2019-01-15| 957.82
#2019-01-16| 958.21
#2019-01-17| 964.56
#2019-01-18| 975.93
#2019-01-21| 976.45
#2019-01-22| 965.13
#2019-01-23| 961.40
#2019-01-24| 962.09
#2019-01-25| 982.40
#2019-01-28| 980.52
#2019-01-29| 987.95
#2019-01-30|1000.01
#2019-01-31|1002.83
#2019-02-01|1002.17
#2019-02-04|1002.04
#2019-02-05|1008.97
#2019-02-06|1006.78
#2019-02-07| 992.35
#2019-02-08| 980.70
#2019-02-11| 979.52
#2019-02-12| 991.86
#2019-02-13| 997.18
#2019-02-14| 995.02
#2019-02-15|1002.33
#2019-02-18|1009.84
#2019-02-19|1015.83
#2019-02-20|1032.70
#2019-02-21|1026.27
#2019-02-22|1031.12
#2019-02-25|1036.37
#2019-02-26|1035.69
#2019-02-27|1033.62
#2019-02-28|1021.41
#2019-03-01|1021.47
#2019-03-04|1022.99
#2019-03-05|1018.42
#2019-03-06|1019.47
#2019-03-07|1006.50
#2019-03-08| 997.75
#2019-03-11|1007.23
#2019-03-12|1015.11
#2019-03-13|1019.68
#2019-03-14|1012.82
#2019-03-15|1017.05
#2019-03-18|1023.74
#2019-03-19|1027.61
#2019-03-20|1022.09
#2019-03-21|1029.96
#2019-03-22|1013.62
#2019-03-25|1007.33
#2019-03-26|1014.49
#2019-03-27|1010.31
#2019-03-28|1008.69
#2019-03-29|1015.76
#2019-04-01|1033.53
#2019-04-02|1033.81
#2019-04-03|1048.87
#2019-04-04|1048.55
#2019-04-05|1053.25
#2019-04-08|1057.09
#2019-04-09|1053.36
#2019-04-10|1054.28
#2019-04-11|1048.45
#2019-04-12|1054.80
#2019-04-15|1054.67
#2019-04-16|1056.13
#2019-04-17|1053.46
#2019-04-18|1048.42
#2019-04-19|1048.92
#2019-04-22|1043.68
#2019-04-23|1042.27
#2019-04-24|1031.89
#2019-04-25|1023.77
#2019-04-26|1026.05
#2019-04-29|1023.55
#2019-04-30|1021.13
#2019-05-01|1015.69
#2019-05-02|1003.60
#2019-05-03|1012.50
#2019-05-06|1001.53
#2019-05-07| 987.80
#2019-05-08| 982.02
#2019-05-09| 968.55
#2019-05-10| 970.90
#2019-05-13| 954.21
#2019-05-14| 959.25
#2019-05-15| 960.59
#2019-05-16| 964.46
#2019-05-17| 961.31
#2019-05-20| 953.53
#2019-05-21| 957.66
#2019-05-22| 952.08
#2019-05-23| 938.05
#2019-05-24| 943.53
#2019-05-27| 946.52
#2019-05-28| 946.13
#2019-05-29| 937.92
#2019-05-30| 938.45
#2019-05-31| 935.85
#2019-06-03| 948.31
#2019-06-04| 962.77
#2019-06-05| 966.48
#2019-06-06| 966.05
#2019-06-07| 974.16
#2019-06-10| 977.10
#2019-06-11| 989.60
#2019-06-12| 992.79
#2019-06-13| 994.22
#2019-06-14| 990.81
#2019-06-17| 983.65
#2019-06-18| 994.45
#2019-06-19|1000.24
#2019-06-20|1014.36
#2019-06-21|1015.57
#2019-06-24|1020.49
#2019-06-25|1020.93
#2019-06-26|1018.64
#2019-06-27|1024.10
#2019-06-28|1030.40
#2019-07-01|1033.80
#2019-07-02|1030.35
#2019-07-03|1030.20
#2019-07-04|1030.20
#2019-07-05|1017.67
#2019-07-08|1011.54
#2019-07-09| 999.84
#2019-07-10|1001.71
#2019-07-11|1002.46
#2019-07-12|1008.09
#2019-07-15|1012.76
#2019-07-16|1015.11
#2019-07-17|1012.71
#2019-07-18|1008.55
#2019-07-19|1017.39
#2019-07-22|1019.14
#2019-07-23|1026.36
#2019-07-24|1025.62
#2019-07-25|1016.75
#2019-07-26|1010.97
#2019-07-29|1009.06
#2019-07-30|1010.06
#2019-07-31|1003.95
#2019-08-01| 989.62
#2019-08-02| 965.95
#2019-08-05| 946.10
#2019-08-06| 944.28
#2019-08-07| 946.87
#2019-08-08| 963.37
#2019-08-09| 955.03
#2019-08-12| 946.52
#2019-08-13| 947.23
#2019-08-14| 934.10
#2019-08-15| 925.71
#2019-08-16| 929.20
#2019-08-19| 936.16
#2019-08-20| 934.35
#2019-08-21| 935.97
#2019-08-22| 931.48
#2019-08-23| 926.65
#2019-08-26| 921.55
#2019-08-27| 926.56
#2019-08-28| 931.53
#2019-08-29| 938.21
#2019-08-30| 951.39
#2019-09-02| 948.77
#2019-09-03| 945.78
#2019-09-04| 958.38
#2019-09-05| 964.71
#2019-09-06| 966.87
#2019-09-09| 968.35
#2019-09-10| 976.96
#2019-09-11| 987.23
#2019-09-12| 992.32
#2019-09-13|1001.24
#2019-09-16| 996.06
#2019-09-17| 992.53
#2019-09-18| 990.13
#2019-09-19| 989.45
#2019-09-20| 989.97
#2019-09-23| 985.88
#2019-09-24| 979.31
#2019-09-25| 973.82
#2019-09-26| 971.39
#2019-09-27| 969.67
#2019-09-30| 966.92
#2019-10-01| 959.54
#2019-10-02| 945.63
#2019-10-03| 943.24
#2019-10-04| 948.24
#2019-10-07| 948.95
#2019-10-08| 943.01
#2019-10-09| 944.18
#2019-10-10| 954.37
#2019-10-11| 972.95
#2019-10-14| 967.75
#2019-10-15| 970.24
#2019-10-16| 969.97
#2019-10-17| 972.44
#2019-10-18| 974.59
#2019-10-21| 977.58
#2019-10-22| 976.80
#2019-10-23| 980.64
#2019-10-24| 987.07
#2019-10-25| 993.25
#2019-10-28| 995.44
#2019-10-29|1001.30
#2019-10-30| 995.54
#2019-10-31| 994.31
#2019-11-01|1006.51
#2019-11-04|1018.79
#2019-11-05|1025.16
#2019-11-06|1025.58
#2019-11-07|1028.40
#2019-11-08|1024.63
#2019-11-11|1018.97
#2019-11-12|1020.16
#2019-11-13|1013.04
#2019-11-14|1008.41
#2019-11-15|1016.28
#2019-11-18|1015.05
#2019-11-19|1014.60
#2019-11-20|1007.33
#2019-11-21| 998.43
#2019-11-22|1002.43
#2019-11-25|1008.56
#2019-11-26|1010.93
#2019-11-27|1011.51
#2019-11-28|1011.30
#2019-11-29|1005.27
#2019-12-02|1006.84
#2019-12-03|1001.00
#2019-12-04|1002.91
#2019-12-05|1004.82
#2019-12-06|1011.12
#2019-12-09|1015.33
#2019-12-10|1013.89
#2019-12-11|1021.14
#2019-12-12|1031.49
#2019-12-13|1038.80
#2019-12-16|1043.32
#2019-12-17|1043.88
#2019-12-18|1042.27
#2019-12-19|1043.65
#2019-12-20|1044.02
#2019-12-23|1045.26
#2019-12-24|1049.49
#2019-12-25|1048.53
#2019-12-26|1051.17
#2019-12-27|1056.09
#2019-12-30|1055.53
#2019-12-31|1058.05
#2020-01-01|1058.10
#2020-01-02|1058.44
#2020-01-03|1050.73
#2020-01-06|1043.26
#2020-01-07|1043.51
#2020-01-08|1036.75
#2020-01-09|1036.56
#2020-01-10|1037.82
#2020-01-13|1041.85
#2020-01-14|1044.78
#2020-01-15|1044.39
#2020-01-16|1045.64
#2020-01-17|1052.69
#2020-01-20|1056.29
#2020-01-21|1046.91
#2020-01-22|1045.49
#2020-01-23|1033.52
#2020-01-24|1031.65
#2020-01-27|1007.56
#2020-01-28|1004.94
#2020-01-29|1010.10
#2020-01-30|1000.58
#2020-01-31| 992.90
#2020-02-03| 989.49
#2020-02-04|1004.44
#2020-02-05|1017.37
#2020-02-06|1023.59
#2020-02-07|1008.76
#2020-02-10|1005.44
#2020-02-11|1016.63
#2020-02-12|1022.21
#2020-02-13|1018.03
#2020-02-14|1013.79
#2020-02-17|1013.69
#2020-02-18|1008.06
#2020-02-19|1012.08
#2020-02-20|1009.70
#2020-02-21|1008.68
#2020-02-24| 984.48
#2020-02-25| 960.80
#2020-02-26| 950.01
#2020-02-27| 920.87
#2020-02-28| 888.49
#2020-03-02| 905.35
#2020-03-03| 916.29
#2020-03-04| 928.82
#2020-03-05| 918.37
#2020-03-06| 897.38
#2020-03-09| 823.51
#2020-03-10| 832.50
#2020-03-11| 804.91
#2020-03-12| 721.07
#2020-03-13| 729.19
#2020-03-16| 689.37
#2020-03-17| 715.04
#2020-03-18| 668.76
#2020-03-19| 668.98
#2020-03-20| 666.39
#2020-03-23| 647.65
#2020-03-24| 710.41
#2020-03-25| 739.45
#2020-03-26| 756.33
#2020-03-27| 738.35
#2020-03-30| 748.17
#2020-03-31| 746.68
#2020-04-01| 728.98
#2020-04-02| 734.52
#2020-04-03| 726.12
#2020-04-06| 759.96
#2020-04-07| 781.67
#2020-04-08| 790.91
#2020-04-09| 818.57
#2020-04-10| 820.75
#2020-04-13| 818.66
#2020-04-14| 836.59
#2020-04-15| 808.19
#2020-04-16| 804.01
#2020-04-17| 824.26
#2020-04-20| 820.55
#2020-04-21| 796.89
#2020-04-22| 810.87
#2020-04-23| 828.91
#2020-04-24| 828.82
#2020-04-27| 846.41
#2020-04-28| 855.38
#2020-04-29| 875.80
#2020-04-30| 865.32
#2020-05-01| 849.66
#2020-05-04| 841.01
#2020-05-05| 851.05
#2020-05-06| 843.61
#2020-05-07| 854.73
#2020-05-08| 873.51
#2020-05-11| 862.36
#2020-05-12| 856.45
#2020-05-13| 844.59
#2020-05-14| 839.93
#2020-05-15| 853.90
#2020-05-18| 885.96
#2020-05-19| 895.45
#2020-05-20| 903.97
#2020-05-21| 894.48
#2020-05-22| 888.04
#2020-05-25| 893.52
#2020-05-26| 909.04
#2020-05-27| 910.66
#2020-05-28| 922.34
#2020-05-29| 917.52
#2020-06-01| 933.24
#2020-06-02| 946.90
#2020-06-03| 960.37
#2020-06-04| 963.48
#2020-06-05| 976.51
#2020-06-08| 985.37
#2020-06-09| 983.06
#2020-06-10| 981.80
#2020-06-11| 939.54
#2020-06-12| 935.28
#2020-06-15| 927.75
#2020-06-16| 949.56
#2020-06-17| 947.92
#2020-06-18| 942.08
#2020-06-19| 941.65
#2020-06-22| 948.46
#2020-06-23| 961.17
#2020-06-24| 940.92
#2020-06-25| 938.32
#2020-06-26| 934.86
#2020-06-29| 939.86
#2020-06-30| 950.96
#2020-07-01| 950.37
#2020-07-02| 958.76
#2020-07-03| 958.10
#2020-07-06| 974.16
#2020-07-07| 975.64
#2020-07-08| 976.56
#2020-07-09| 975.55
#2020-07-10| 978.38
#2020-07-13| 990.18
#2020-07-14| 996.67
#2020-07-15|1013.31
#2020-07-16|1008.82
#2020-07-17|1013.64
#2020-07-20|1020.56
#2020-07-21|1028.99
#2020-07-22|1034.62
#2020-07-23|1034.21
#2020-07-24|1032.66
#2020-07-27|1054.48
#2020-07-28|1045.34
#2020-07-29|1041.90
#2020-07-30|1024.43
#2020-07-31|1019.42
#2020-08-03|1025.19
#2020-08-04|1038.53
#2020-08-05|1064.43
#2020-08-06|1060.44
#2020-08-07|1050.54
#2020-08-10|1057.89
#2020-08-11|1054.72
#2020-08-12|1061.53
#2020-08-13|1063.81
#2020-08-14|1059.31
#2020-08-17|1072.55
#2020-08-18|1073.74
#2020-08-19|1068.38
#2020-08-20|1053.34
#2020-08-21|1048.57
#2020-08-24|1062.71
#2020-08-25|1058.80
#2020-08-26|1069.74
#2020-08-27|1061.19
#2020-08-28|1072.75
#2020-08-31|1069.60
#2020-09-01|1078.96
#2020-09-02|1085.65
#2020-09-03|1070.50
#2020-09-04|1066.69
#2020-09-07|1076.32
#2020-09-08|1066.98
#2020-09-09|1081.81
#2020-09-10|1079.94
#2020-09-11|1084.71
#2020-09-14|1100.84
#2020-09-15|1105.92
#2020-09-16|1108.99
#2020-09-17|1101.53
#2020-09-18|1102.29
#2020-09-21|1062.68
#2020-09-22|1056.14
#2020-09-23|1037.49
#2020-09-24|1029.62
#2020-09-25|1031.55
#2020-09-28|1045.95
#2020-09-29|1048.39
#2020-09-30|1045.36
#2020-10-01|1047.08
#2020-10-02|1046.46
#2020-10-05|1065.72
#2020-10-06|1058.85
#2020-10-07|1067.53
#2020-10-08|1077.30
#2020-10-09|1089.77
#2020-10-12|1091.65
#2020-10-13|1082.13
#2020-10-14|1086.37
#2020-10-15|1075.16
#2020-10-16|1077.78
#2020-10-19|1076.36
#2020-10-20|1074.96
#2020-10-21|1084.09
#2020-10-22|1079.36
#2020-10-23|1080.67
#2020-10-26|1065.66
#2020-10-27|1059.97
#2020-10-28|1026.25
#2020-10-29|1025.52
#2020-10-30|1023.04
#2020-11-02|1041.57
#2020-11-03|1066.07
#2020-11-04|1059.03
#2020-11-05|1091.83
#2020-11-06|1105.61
#2020-11-09|1117.85
#2020-11-10|1120.07
#2020-11-11|1115.17
#2020-11-12|1106.22
#2020-11-13|1112.35
#2020-11-16|1132.82
#2020-11-17|1132.95
#2020-11-18|1131.57
#2020-11-19|1123.89
#2020-11-20|1130.90
#2020-11-23|1134.96
#2020-11-24|1157.57
#2020-11-25|1159.04
#2020-11-26|1164.65
#2020-11-27|1170.96
#2020-11-30|1157.90
#2020-12-01|1181.22
#2020-12-02|1188.39
#2020-12-03|1201.41
#2020-12-04|1215.30
#2020-12-07|1218.33
#2020-12-08|1220.11
#2020-12-09|1222.99
#2020-12-10|1223.52
#2020-12-11|1218.84
#2020-12-14|1212.23
#2020-12-15|1224.71
#2020-12-16|1234.50
#2020-12-17|1251.37
#2020-12-18|1248.27
#2020-12-21|1240.33
#2020-12-22|1225.83
#2020-12-23|1235.29
#2020-12-24|1241.35
#2020-12-25|1243.24
#2020-12-28|1245.24
#2020-12-29|1251.60
#2020-12-30|1261.96
#2020-12-31|1256.07
#2021-01-01|1256.11
#2021-01-04|1283.20
#2021-01-05|1295.03
#2021-01-06|1319.15
#2021-01-07|1343.10
#2021-01-08|1340.80
#2021-01-11|1321.45
#2021-01-12|1328.21
#2021-01-13|1326.60
#2021-01-14|1331.10
#2021-01-15|1304.30
#2021-01-18|1300.49
#2021-01-19|1307.05
#2021-01-20|1320.21
#2021-01-21|1321.33
#2021-01-22|1307.64
#2021-01-25|1302.43
#2021-01-26|1298.30
#2021-01-27|1263.75
#2021-01-28|1268.35
#2021-01-29|1247.47
#2021-02-01|1270.46
#2021-02-02|1273.79
#2021-02-03|1280.21
#2021-02-04|1272.57
#2021-02-05|1286.30
#2021-02-08|1310.28
#2021-02-09|1310.27
#2021-02-10|1316.48
#2021-02-11|1317.45
#2021-02-12|1318.91
#2021-02-15|1335.63
#2021-02-16|1341.03
#2021-02-17|1332.93
#2021-02-18|1324.51
#2021-02-19|1343.86
#2021-02-22|1359.14
#2021-02-23|1358.23
#2021-02-24|1357.12
#2021-02-25|1356.15
#2021-02-26|1309.81
#2021-03-01|1331.61
#2021-03-02|1338.52
#2021-03-03|1345.67
#2021-03-04|1317.29
#2021-03-05|1315.25
#2021-03-08|1327.82
#2021-03-09|1329.75
#2021-03-10|1334.44
#2021-03-11|1356.33
#2021-03-12|1360.30
#2021-03-15|1357.44
#2021-03-16|1350.44
#2021-03-17|1347.43
#2021-03-18|1356.51
#2021-03-19|1342.79
#2021-03-22|1336.57
#2021-03-23|1311.39
#2021-03-24|1304.29
#2021-03-25|1305.51
#2021-03-26|1333.46
#2021-03-29|1333.82
#2021-03-30|1331.72
#2021-03-31|1332.53
#2021-04-01|1345.64
#2021-04-02|1347.40
#2021-04-05|1358.17
#2021-04-06|1368.12
#2021-04-07|1367.96
#2021-04-08|1376.18
#2021-04-09|1375.30
#2021-04-12|1367.28
#2021-04-13|1372.08
#2021-04-14|1390.59
#2021-04-15|1410.74
#2021-04-16|1423.53
#2021-04-19|1427.34
#2021-04-20|1411.64
#2021-04-21|1416.14
#2021-04-22|1412.44
#2021-04-23|1421.86
#2021-04-26|1441.11
#2021-04-27|1435.52
#2021-04-28|1433.16
#2021-04-29|1434.77
#2021-04-30|1411.69
#2021-05-03|1425.28
#2021-05-04|1427.00
#2021-05-05|1453.91
#2021-05-06|1476.04
#2021-05-07|1498.08
#2021-05-10|1515.18
#2021-05-11|1501.81
#2021-05-12|1469.66
#2021-05-13|1456.90
#2021-05-14|1464.25
#2021-05-17|1475.39
#2021-05-18|1485.48
#2021-05-19|1455.12
#2021-05-20|1452.95
#2021-05-21|1451.20
#2021-05-24|1453.76
#2021-05-25|1449.68
#2021-05-26|1448.05
#2021-05-27|1455.89
#2021-05-28|1466.19
#2021-05-31|1466.92
#2021-06-01|1487.40
#2021-06-02|1489.52
#2021-06-03|1475.27
#2021-06-04|1481.81
#2021-06-07|1474.09
#2021-06-08|1470.27
#2021-06-09|1461.60
#2021-06-10|1461.79
#2021-06-11|1468.68
#2021-06-14|1460.71
#2021-06-15|1450.05
#2021-06-16|1440.54
#2021-06-17|1397.62
#2021-06-18|1372.24
#2021-06-21|1380.38
#2021-06-22|1394.92
#2021-06-23|1400.51
#2021-06-24|1406.91
#2021-06-25|1414.76
#2021-06-28|1407.05
#2021-06-29|1403.75
#2021-06-30|1403.93
#2021-07-01|1406.35
#2021-07-02|1410.59
#2021-07-05|1419.03
#2021-07-06|1401.72
#2021-07-07|1408.36
#2021-07-08|1390.45
#2021-07-09|1412.48
#2021-07-12|1424.38
#2021-07-13|1421.65
#2021-07-14|1421.47
#2021-07-15|1423.59
#2021-07-16|1403.27
#2021-07-19|1369.70
#2021-07-20|1371.22
#2021-07-21|1391.45
#2021-07-22|1399.46
#2021-07-23|1404.07
#2021-07-26|1423.72
#2021-07-27|1427.28
#2021-07-28|1429.12
#2021-07-29|1457.52
#2021-07-30|1444.89
#2021-08-02|1450.88
#2021-08-03|1453.85
#2021-08-04|1450.11
#2021-08-05|1440.13
#2021-08-06|1433.12
#2021-08-09|1427.02
#2021-08-10|1436.32
#2021-08-11|1451.33
#2021-08-12|1447.41
#2021-08-13|1454.24
#2021-08-16|1438.19
#2021-08-17|1416.09
#2021-08-18|1400.79
#2021-08-19|1359.85
#2021-08-20|1352.29
#2021-08-23|1375.99
#2021-08-24|1396.10
#2021-08-25|1398.85
#2021-08-26|1388.53
#2021-08-27|1409.06
#2021-08-30|1419.43
#2021-08-31|1419.24
#2021-09-01|1414.60
#2021-09-02|1414.95
#2021-09-03|1426.33
#2021-09-06|1426.66
#2021-09-07|1419.82
#2021-09-08|1404.82
#2021-09-09|1403.50
#2021-09-10|1411.57
#2021-09-13|1417.14
#2021-09-14|1409.16
#2021-09-15|1410.56
#2021-09-16|1388.96
#2021-09-17|1357.63
#2021-09-20|1327.15
#2021-09-21|1325.22
#2021-09-22|1338.71
#2021-09-23|1348.16
#2021-09-24|1338.71
#2021-09-27|1343.62
#2021-09-28|1325.92
#2021-09-29|1314.47
#2021-09-30|1317.95
#2021-10-01|1311.94
#2021-10-04|1311.55
#2021-10-05|1313.89
#2021-10-06|1301.77
#2021-10-07|1323.00
#2021-10-08|1327.00
#2021-10-11|1340.22
#2021-10-12|1341.83
#2021-10-13|1348.57
#2021-10-14|1373.70
#2021-10-15|1386.31
#2021-10-18|1386.10
#2021-10-19|1388.84
#2021-10-20|1387.72
#2021-10-21|1373.64
#2021-10-22|1371.32
#2021-10-25|1386.57
#2021-10-26|1387.60
#2021-10-27|1371.15
#2021-10-28|1372.60
#2021-10-29|1359.70
#2021-11-01|1368.37
#2021-11-02|1354.82
#2021-11-03|1362.64
#2021-11-04|1360.82
#2021-11-05|1362.51
#2021-11-08|1378.20
#2021-11-09|1375.51
#2021-11-10|1365.28
#2021-11-11|1386.56
#2021-11-12|1393.99
#2021-11-15|1388.39
#2021-11-16|1375.57
#2021-11-17|1371.23
#2021-11-18|1363.99
#2021-11-19|1362.74
#2021-11-22|1388.68
#2021-11-23|1364.14
#2021-11-24|1356.93
#2021-11-25|1359.28
#2021-11-26|1324.58
#2021-11-29|1324.28
#2021-11-30|1308.85
#2021-12-01|1317.30
#2021-12-02|1317.36
#2021-12-03|1310.68
#2021-12-06|1323.17
#2021-12-07|1353.24
#2021-12-08|1360.54
#2021-12-09|1350.45
#2021-12-10|1347.56
#2021-12-13|1341.01
#2021-12-14|1337.38
#2021-12-15|1329.26
#2021-12-16|1352.56
#2021-12-17|1348.56
#2021-12-20|1321.56
#2021-12-21|1341.31
#2021-12-22|1350.95
#2021-12-23|1364.02
#2021-12-24|1365.62
#2021-12-27|1371.89
#2021-12-28|1376.77
#2021-12-29|1380.74
#2021-12-30|1379.53
#2021-12-31|1384.48
#2022-01-03|1378.85
#2022-01-04|1396.88
#2022-01-05|1401.67
#2022-01-06|1379.98
#2022-01-07|1393.34
#2022-01-10|1387.72
#2022-01-11|1401.10
#2022-01-12|1433.71
#2022-01-13|1438.46
#2022-01-14|1423.14
#2022-01-17|1420.68
#2022-01-18|1405.13
#2022-01-19|1413.85
#2022-01-20|1416.75
#2022-01-21|1380.01
#2022-01-24|1347.51
#2022-01-25|1341.26
#2022-01-26|1346.10
#2022-01-27|1328.94
#2022-01-28|1325.44
#2022-01-31|1335.26
#2022-02-01|1354.94
#2022-02-02|1368.48
#2022-02-03|1361.79
#2022-02-04|1355.41
#2022-02-07|1364.57
#2022-02-08|1380.92
#2022-02-09|1401.13
#2022-02-10|1407.99
#2022-02-11|1402.23
#2022-02-14|1385.87
#2022-02-15|1391.60
#2022-02-16|1409.88
#2022-02-17|1402.13
#2022-02-18|1394.42
#2022-02-21|1386.56
#2022-02-22|1378.15
#2022-02-23|1375.17
#2022-02-24|1336.44
#2022-02-25|1378.93
#2022-02-28|1389.89
#2022-03-01|1387.05
#2022-03-02|1403.28
#2022-03-03|1417.10
#2022-03-04|1400.15
#2022-03-07|1381.48
#2022-03-08|1347.41
#2022-03-09|1366.22
#2022-03-10|1382.41
#2022-03-11|1374.81
#2022-03-14|1353.24
#2022-03-15|1336.13
#2022-03-16|1358.79
#2022-03-17|1395.05
#2022-03-18|1402.95
#2022-03-21|1424.95
#2022-03-22|1431.43
#2022-03-23|1442.55
#2022-03-24|1455.13
#2022-03-25|1459.53
#2022-03-28|1444.29
#2022-03-29|1451.41
#2022-03-30|1459.29
#2022-03-31|1453.42
#2022-04-01|1463.80
#2022-04-04|1469.35
#2022-04-05|1457.40
#2022-04-06|1436.57
#2022-04-07|1431.07
#2022-04-08|1445.32
#2022-04-11|1436.24
#2022-04-12|1438.15
#2022-04-13|1452.30
#2022-04-14|1456.19
#2022-04-15|1454.14
#2022-04-18|1451.14
#2022-04-19|1453.26
#2022-04-20|1453.38
#2022-04-21|1425.65
#2022-04-22|1374.93
#2022-04-25|1338.09
#2022-04-26|1314.22
#2022-04-27|1321.18
#2022-04-28|1338.14
#2022-04-29|1342.11
#2022-05-02|1328.42
#2022-05-03|1335.83
#2022-05-04|1346.56
#2022-05-05|1326.72
#2022-05-06|1309.50
#2022-05-09|1257.28
#2022-05-10|1247.18
#2022-05-11|1259.63
#2022-05-12|1230.73
#2022-05-13|1252.52
#2022-05-16|1256.75
#2022-05-17|1293.04
#2022-05-18|1280.26
#2022-05-19|1284.68
#2022-05-20|1292.48
#2022-05-23|1312.63
#2022-05-24|1306.98
#2022-05-25|1311.49
#2022-05-26|1321.82
#2022-05-27|1345.86
#2022-05-30|1361.48
#2022-05-31|1347.09
#2022-06-01|1338.30
#2022-06-02|1359.56
#2022-06-03|1353.88
#2022-06-06|1361.32
#2022-06-07|1362.09
#2022-06-08|1351.48
#2022-06-09|1319.66
#2022-06-10|1288.50
#2022-06-13|1239.21
#2022-06-14|1218.90
#2022-06-15|1222.37
#2022-06-16|1202.77
#2022-06-17|1178.64
#2022-06-20|1169.94
#2022-06-21|1186.35
#2022-06-22|1159.44
#2022-06-23|1130.39
#2022-06-24|1155.09
#2022-06-27|1170.37
#2022-06-28|1169.67
#2022-06-29|1150.46
#2022-06-30|1125.48
#2022-07-01|1112.51
#2022-07-04|1122.35
#2022-07-05|1090.18
#2022-07-06|1079.79
#2022-07-07|1108.41
#2022-07-08|1109.60
#2022-07-11|1087.64
#2022-07-12|1076.51
#2022-07-13|1076.24
#2022-07-14|1049.23
#2022-07-15|1057.17
#2022-07-18|1078.48
#2022-07-19|1097.42
#2022-07-20|1102.32
#2022-07-21|1105.33
#2022-07-22|1106.83
#2022-07-25|1108.47
#2022-07-26|1108.28
#2022-07-27|1114.30
#2022-07-28|1139.32
#2022-07-29|1159.36
#2022-08-01|1163.66
#2022-08-02|1146.63
#2022-08-03|1137.29
#2022-08-04|1147.15
#2022-08-05|1154.42
#2022-08-08|1172.36
#2022-08-09|1169.77
#2022-08-10|1195.02
#2022-08-11|1200.27
#2022-08-12|1206.59
#2022-08-15|1199.67
#2022-08-16|1207.24
#2022-08-17|1191.32
#2022-08-18|1193.10
#2022-08-19|1171.80
#2022-08-22|1158.70
#2022-08-23|1176.44
#2022-08-24|1178.57
#2022-08-25|1195.84
#2022-08-26|1180.85
#2022-08-29|1162.77
#2022-08-30|1144.75
#2022-08-31|1133.98
#2022-09-01|1096.66
#2022-09-02|1105.98
#2022-09-05|1104.48
#2022-09-06|1101.59
#2022-09-07|1101.45
#2022-09-08|1118.53
#2022-09-09|1150.74
#2022-09-12|1167.23
#2022-09-13|1140.66
#2022-09-14|1122.55
#2022-09-15|1107.41
#2022-09-16|1091.20
#2022-09-19|1099.43
#2022-09-20|1091.87
#2022-09-21|1077.34
#2022-09-22|1068.00
#2022-09-23|1034.71
#2022-09-26|1005.14
#2022-09-27|1012.64
#2022-09-28|1021.99
#2022-09-29|1021.16
#2022-09-30|1028.12
#2022-10-03|1052.92
#2022-10-04|1092.31
#2022-10-05|1082.91
#2022-10-06|1081.04
#2022-10-07|1059.23
#2022-10-10|1056.09
#2022-10-11|1042.31
#2022-10-12|1035.57
#2022-10-13|1040.09
#2022-10-14|1029.21
#2022-10-17|1044.03
#2022-10-18|1056.48
#2022-10-19|1045.75
#2022-10-20|1049.10
#2022-10-21|1060.52
#2022-10-24|1065.25
#2022-10-25|1080.65
#2022-10-26|1097.82
#2022-10-27|1097.22
#2022-10-28|1078.82
#2022-10-31|1073.58
#2022-11-01|1090.15
#2022-11-02|1074.38
#2022-11-03|1055.14
#2022-11-04|1103.12
#2022-11-07|1121.68
#2022-11-08|1144.54
#2022-11-09|1133.10
#2022-11-10|1171.51
#2022-11-11|1211.50
#2022-11-14|1216.58
#2022-11-15|1218.55
#2022-11-16|1206.20
#2022-11-17|1185.41
#2022-11-18|1191.57
#2022-11-21|1177.49
#2022-11-22|1202.39
#2022-11-23|1216.11
#2022-11-24|1230.50
#2022-11-25|1222.05
#2022-11-28|1201.25
#2022-11-29|1214.74
#2022-11-30|1230.31
#2022-12-01|1253.54
#2022-12-02|1251.77
#2022-12-05|1245.29
#2022-12-06|1234.24
#2022-12-07|1229.27
#2022-12-08|1233.07
#2022-12-09|1235.70
#2022-12-12|1224.41
#2022-12-13|1242.81
#2022-12-14|1239.27
#2022-12-15|1205.79
#2022-12-16|1196.48
#2022-12-19|1189.46
#2022-12-20|1197.63
#2022-12-21|1212.74
#2022-12-22|1202.38
#2022-12-23|1205.19
#2022-12-26|1207.78
#2022-12-27|1210.87
#2022-12-28|1203.09
#2022-12-29|1205.88
#2022-12-30|1200.03
#2023-01-02|1204.88
#2023-01-03|1204.66
#2023-01-04|1217.54
#2023-01-05|1215.09
#2023-01-06|1251.47
#2023-01-09|1273.00
#2023-01-10|1275.42
#2023-01-11|1287.42
#2023-01-12|1305.66
#2023-01-13|1313.87
#2023-01-16|1308.91
#2023-01-17|1304.87
#2023-01-18|1311.16
#2023-01-19|1296.98
#2023-01-20|1313.87
#2023-01-23|1321.81
#2023-01-24|1327.14
#2023-01-25|1333.55
#2023-01-26|1340.05
#2023-01-27|1339.27
#2023-01-30|1333.26
#2023-01-31|1336.19
#2023-02-01|1347.58
#2023-02-02|1346.64
#2023-02-03|1324.78
#2023-02-06|1300.59
#2023-02-07|1306.74
#2023-02-08|1304.24
#2023-02-09|1298.40
#2023-02-10|1283.89
#2023-02-13|1288.70
#2023-02-14|1292.19
#2023-02-15|1285.76
#2023-02-16|1292.15
#2023-02-17|1280.00
#2023-02-20|1290.71
#2023-02-21|1279.93
#2023-02-22|1265.78
#2023-02-23|1258.72
#2023-02-24|1238.00
#2023-02-27|1243.48
#2023-02-28|1249.24
#2023-03-01|1268.85
#2023-03-02|1276.67
#2023-03-03|1294.06
#2023-03-06|1282.20
#2023-03-07|1256.77
#2023-03-08|1256.01
#2023-03-09|1239.75
#2023-03-10|1224.83
#2023-03-13|1224.51
#2023-03-14|1221.88
#2023-03-15|1186.64
#2023-03-16|1189.54
#2023-03-17|1192.04
#2023-03-20|1204.97
#2023-03-21|1209.89
#2023-03-22|1210.58
#2023-03-23|1216.84
#2023-03-24|1208.89
#2023-03-27|1213.39
#2023-03-28|1229.19
#2023-03-29|1241.27
#2023-03-30|1252.45
#2023-03-31|1263.78
#2023-04-03|1269.70
#2023-04-04|1261.96
#2023-04-05|1250.98
#2023-04-06|1245.34
#2023-04-07|1247.48
#2023-04-10|1248.62
#2023-04-11|1274.70
#2023-04-12|1280.86
#2023-04-13|1292.78
#2023-04-14|1289.74
#2023-04-17|1288.79
#2023-04-18|1298.15
#2023-04-19|1289.90
#2023-04-20|1283.31
#2023-04-21|1262.38
#2023-04-24|1262.05
#2023-04-25|1239.44
#2023-04-26|1233.60
#2023-04-27|1241.91
#2023-04-28|1245.93
#2023-05-01|1245.00
#2023-05-02|1237.84
#2023-05-03|1239.67
#2023-05-04|1235.24
#2023-05-05|1250.98
#2023-05-08|1256.37
#2023-05-09|1249.81
#2023-05-10|1243.51
#2023-05-11|1222.42
#2023-05-12|1216.87
#2023-05-15|1226.53
#2023-05-16|1214.96
#2023-05-17|1212.34
#2023-05-18|1212.63
#2023-05-19|1214.99
#2023-05-22|1214.36
#2023-05-23|1204.71
#2023-05-24|1183.40
#2023-05-25|1169.26
#2023-05-26|1175.60
#2023-05-29|1180.54
#2023-05-30|1170.75
#2023-05-31|1151.99
#2023-06-01|1169.97
#2023-06-02|1204.12
#2023-06-05|1206.80
#2023-06-06|1214.06
#2023-06-07|1219.79
#2023-06-08|1222.34
#2023-06-09|1221.65
#2023-06-12|1221.62
#2023-06-13|1239.09
#2023-06-14|1249.89
#2023-06-15|1254.14
#2023-06-16|1260.38
#2023-06-19|1248.80
#2023-06-20|1232.29
#2023-06-21|1228.15
#2023-06-22|1219.03
#2023-06-23|1202.39
#2023-06-26|1211.52
#2023-06-27|1218.12
#2023-06-28|1210.81
#2023-06-29|1213.33
#2023-06-30|1223.93
#2023-07-03|1240.64
#2023-07-04|1241.45
#2023-07-05|1227.00
#2023-07-06|1201.85
#2023-07-07|1214.59
#2023-07-10|1216.69
#2023-07-11|1230.44
#2023-07-12|1259.96
#2023-07-13|1278.87
#2023-07-14|1277.60
#2023-07-17|1269.38
#2023-07-18|1280.51
#2023-07-19|1275.40
#2023-07-20|1273.15
#2023-07-21|1265.38
#2023-07-24|1272.65
#2023-07-25|1297.91
#2023-07-26|1294.35
#2023-07-27|1280.46
#2023-07-28|1282.81
#2023-07-31|1296.39
#2023-08-01|1280.77
#2023-08-02|1251.39
#2023-08-03|1243.60
#2023-08-04|1249.91
#2023-08-07|1246.03
#2023-08-08|1231.90
#2023-08-09|1236.93
#2023-08-10|1238.55
#2023-08-11|1229.14
#2023-08-14|1213.31
#2023-08-15|1198.14
#2023-08-16|1183.08
#2023-08-17|1180.96
#2023-08-18|1176.54
#2023-08-21|1178.06
#2023-08-22|1186.37
#2023-08-23|1194.72
#2023-08-24|1192.25
#2023-08-25|1183.74
#2023-08-28|1197.10
#2023-08-29|1214.35
#2023-08-30|1224.77
#2023-08-31|1222.02
#2023-09-01|1227.16
#2023-09-04|1234.70
#2023-09-05|1217.26
#2023-09-06|1211.70
#2023-09-07|1195.78
#2023-09-08|1190.94
#2023-09-11|1201.28
#2023-09-12|1196.50
#2023-09-13|1190.92
#2023-09-14|1212.64
#2023-09-15|1221.49
#2023-09-18|1214.97
#2023-09-19|1212.46
#2023-09-20|1210.68
#2023-09-21|1184.82
#2023-09-22|1184.57
#2023-09-25|1176.84
#2023-09-26|1162.56
#2023-09-27|1156.69
#2023-09-28|1164.72
#2023-09-29|1169.50
#2023-10-02|1151.13
#2023-10-03|1134.76
#2023-10-04|1126.93
#2023-10-05|1128.12
#2023-10-06|1137.73
#2023-10-09|1140.77
#2023-10-10|1160.87
#2023-10-11|1167.20
#2023-10-12|1160.41
#2023-10-13|1154.87
#2023-10-16|1160.99
#2023-10-17|1168.93
#2023-10-18|1150.68
#2023-10-19|1136.78
#2023-10-20|1121.23
#2023-10-23|1108.97
#2023-10-24|1119.53
#2023-10-25|1114.62
#2023-10-26|1112.83
#2023-10-27|1123.57
#2023-10-30|1126.97
#2023-10-31|1120.63
#2023-11-01|1125.24
#2023-11-02|1146.83
#2023-11-03|1166.67
#2023-11-06|1174.20
#2023-11-07|1152.31
#2023-11-08|1143.35
#2023-11-09|1147.75
#2023-11-10|1144.06
#2023-11-13|1145.76
#2023-11-14|1179.09
#2023-11-15|1195.35
#2023-11-16|1191.47
#2023-11-17|1197.59
#2023-11-20|1203.49
#2023-11-21|1209.72
#2023-11-22|1203.95
#2023-11-23|1204.56
#2023-11-24|1208.81
#2023-11-27|1205.68
#2023-11-28|1214.94
#2023-11-29|1216.46
#2023-11-30|1219.30
#2023-12-01|1230.04
#2023-12-04|1220.20
#2023-12-05|1203.77
#2023-12-06|1209.82
#2023-12-07|1212.89
#2023-12-08|1211.31
#2023-12-11|1207.94
#2023-12-12|1207.71
#2023-12-13|1217.86
#2023-12-14|1253.67
#2023-12-15|1261.94
#2023-12-18|1263.23
#2023-12-19|1279.20
#2023-12-20|1274.21
#2023-12-21|1280.82
#2023-12-22|1287.95
#2023-12-25|1286.71
#2023-12-26|1289.91
#2023-12-27|1301.94
#2023-12-28|1303.31
#2023-12-29|1297.00
#2024-01-01|1297.15
#2024-01-02|1287.26
#2024-01-03|1263.58
#2024-01-04|1260.61
#2024-01-05|1260.74
#2024-01-08|1258.46
#2024-01-09|1244.84
#2024-01-10|1237.88
#2024-01-11|1234.68
#2024-01-12|1242.60
#2024-01-15|1238.26
#2024-01-16|1217.75
#2024-01-17|1194.60
#2024-01-18|1196.98
#2024-01-19|1198.54
#2024-01-22|1198.01
#2024-01-23|1202.09
#2024-01-24|1210.09
#2024-01-25|1215.60
#2024-01-26|1219.79
#2024-01-29|1222.05
#2024-01-30|1223.22
#2024-01-31|1223.25
#2024-02-01|1225.06
#2024-02-02|1217.90
#2024-02-05|1193.22
#2024-02-06|1203.76
#2024-02-07|1207.52
#2024-02-08|1201.58
#2024-02-09|1198.82
#2024-02-12|1203.97
#2024-02-13|1188.55
#2024-02-14|1188.95
#2024-02-15|1207.13
#2024-02-16|1220.60
#2024-02-19|1221.37
#2024-02-20|1220.50
#2024-02-21|1216.27
#2024-02-22|1222.68
#2024-02-23|1227.65
#2024-02-26|1220.40
#2024-02-27|1225.51
#2024-02-28|1219.45
#2024-02-29|1225.10
#2024-03-01|1237.91
#2024-03-04|1242.48
#2024-03-05|1238.17
#2024-03-06|1248.06
#2024-03-07|1261.60
#2024-03-08|1264.86
#2024-03-11|1259.60
#2024-03-12|1259.89
#2024-03-13|1269.60
#2024-03-14|1262.75
#2024-03-15|1262.99
#2024-03-18|1264.90
#2024-03-19|1264.53
#2024-03-20|1273.54
#2024-03-21|1287.29
#2024-03-22|1279.43
#2024-03-25|1279.84
#2024-03-26|1276.37
#2024-03-27|1288.94
#2024-03-28|1291.76
#2024-03-29|1292.44
#2024-04-01|1289.78
#2024-04-02|1295.90
#2024-04-03|1305.44
#2024-04-04|1307.79
#2024-04-05|1304.82
#2024-04-08|1312.04
#2024-04-09|1324.79
#2024-04-10|1311.94
#2024-04-11|1307.36
#2024-04-12|1297.05
#2024-04-15|1290.13
#2024-04-16|1267.92
#2024-04-17|1271.32
#2024-04-18|1278.53
#2024-04-19|1274.07
#2024-04-22|1271.94
#2024-04-23|1269.98
#2024-04-24|1274.24
#2024-04-25|1276.83
#2024-04-26|1279.87
#2024-04-29|1293.81
#2024-04-30|1276.71
#2024-05-01|1272.11
#2024-05-02|1273.70
#2024-05-03|1284.84
#2024-05-06|1293.65
#2024-05-07|1302.84
#2024-05-08|1294.29
#2024-05-09|1305.40
#2024-05-10|1307.44
#2024-05-13|1308.22
#2024-05-14|1313.47
#2024-05-15|1319.68
#2024-05-16|1322.13
#2024-05-17|1335.36
#2024-05-20|1345.93
#2024-05-21|1344.68
#2024-05-22|1324.35
#2024-05-23|1311.72
#2024-05-24|1314.41
#2024-05-27|1322.73
#2024-05-28|1321.82
#2024-05-29|1299.79
#2024-05-30|1300.48
#2024-05-31|1307.37
#2024-06-03|1306.83
#2024-06-04|1284.65
#2024-06-05|1285.02
#2024-06-06|1295.22
#2024-06-07|1283.66
#2024-06-10|1283.29
#2024-06-11|1271.56
#2024-06-12|1279.76
#2024-06-13|1265.11
#2024-06-14|1252.97
#2024-06-17|1248.64
#2024-06-18|1257.28
#2024-06-19|1259.95
#2024-06-20|1268.56
#2024-06-21|1260.45
#2024-06-24|1266.37
#2024-06-25|1260.85
#2024-06-26|1258.64
#2024-06-27|1257.19
#2024-06-28|1255.00
#2024-07-01|1250.19
#2024-07-02|1249.71
#2024-07-03|1272.40
#2024-07-04|1281.62
#2024-07-05|1279.70
#2024-07-08|1276.78
#2024-07-09|1271.62
#2024-07-10|1278.51
#2024-07-11|1297.54
#2024-07-12|1306.09
#2024-07-15|1300.55
#2024-07-16|1304.55
#2024-07-17|1304.91
#2024-07-18|1291.55
#2024-07-19|1274.92
#2024-07-22|1272.64
#2024-07-23|1266.88
#2024-07-24|1289.30
#2024-07-25|1277.69
#2024-07-26|1290.05
#2024-07-29|1293.42
#2024-07-30|1285.70
#2024-07-31|1308.47
#2024-08-01|1294.82
#2024-08-02|1264.63
#2024-08-05|1222.10
#2024-08-06|1234.68
#2024-08-07|1231.49
#2024-08-08|1234.35
#2024-08-09|1245.30
#2024-08-12|1246.91
#2024-08-13|1256.90
#2024-08-14|1256.51
#2024-08-15|1261.86
#2024-08-16|1276.46
#2024-08-19|1288.17
#2024-08-20|1293.72
#2024-08-21|1304.71
#2024-08-22|1297.93
#2024-08-23|1311.52
#2024-08-26|1319.81
#2024-08-27|1322.66
#2024-08-28|1310.33
#2024-08-29|1310.25
#2024-08-30|1314.49
#2024-09-02|1310.77
#2024-09-03|1282.09
#2024-09-04|1265.84
#2024-09-05|1261.55
#2024-09-06|1245.45
#2024-09-09|1245.12
#2024-09-10|1242.99
#2024-09-11|1247.74
#2024-09-12|1272.77
#2024-09-13|1294.48
#2024-09-16|1301.07
#2024-09-17|1305.03
#2024-09-18|1299.47
#2024-09-19|1324.75
#2024-09-20|1317.87
#2024-09-23|1325.59
#2024-09-24|1353.78
#2024-09-25|1356.99
#2024-09-26|1385.69
#2024-09-27|1397.85
#2024-09-30|1387.29
#2024-10-01|1381.51
#2024-10-02|1378.72
#2024-10-03|1362.81
#2024-10-04|1362.63
#2024-10-07|1363.43
#2024-10-08|1342.22
#2024-10-09|1342.13
#2024-10-10|1349.33
#2024-10-11|1355.54
#2024-10-14|1355.96
#2024-10-15|1349.63
#2024-10-16|1349.90
#2024-10-17|1348.97
#2024-10-18|1359.88
#2024-10-21|1353.78
#2024-10-22|1349.48
#2024-10-23|1335.53
#2024-10-24|1328.22
#2024-10-25|1327.38
#2024-10-28|1333.23
#2024-10-29|1332.36
#2024-10-30|1323.27
#2024-10-31|1306.45
#2024-11-01|1308.31
#2024-11-04|1311.54
#2024-11-05|1318.37
#2024-11-06|1313.62
#2024-11-07|1333.35
#2024-11-08|1313.76
#2024-11-11|1290.47
#2024-11-12|1263.56
#2024-11-13|1251.26
#2024-11-14|1244.56
#2024-11-15|1241.67
#2024-11-18|1256.05
#2024-11-19|1261.55
#2024-11-20|1259.15
#2024-11-21|1266.29
#2024-11-22|1270.26
#2024-11-25|1273.36
#2024-11-26|1264.68
#2024-11-27|1266.62
#2024-11-28|1266.77
#2024-11-29|1274.23
#2024-12-02|1272.43
#2024-12-03|1282.69
#2024-12-04|1277.70
#2024-12-05|1273.46
#2024-12-06|1265.91
#2024-12-09|1276.29
#2024-12-10|1270.91
#2024-12-11|1271.36
#2024-12-12|1259.97
#2024-12-13|1239.22
#2024-12-16|1226.04
#2024-12-17|1215.66
#2024-12-18|1192.90
#2024-12-19|1170.68
#2024-12-20|1174.76
#2024-12-23|1176.78
#2024-12-24|1180.05
#2024-12-25|1180.45
#2024-12-26|1179.62
#2024-12-27|1178.93
#2024-12-30|1168.02
#2024-12-31|1171.13
#2025-01-01|1170.99
#2025-01-02|1173.72
#2025-01-03|1171.40
#2025-01-06|1176.26
#2025-01-07|1178.40
#2025-01-08|1177.27
#2025-01-09|1180.59
#2025-01-10|1170.89
#2025-01-13|1174.13
#2025-01-14|1186.91
#2025-01-15|1197.54
#2025-01-16|1202.76
#2025-01-17|1212.74
#2025-01-20|1223.97
#2025-01-21|1227.41
#2025-01-22|1223.21
#2025-01-23|1221.24
#2025-01-24|1231.03
#2025-01-27|1224.43
#2025-01-28|1216.45
#2025-01-29|1218.82
#2025-01-30|1235.49
#2025-01-31|1229.15
#2025-02-03|1215.86
#2025-02-04|1227.77
#2025-02-05|1238.59
#2025-02-06|1249.72
#2025-02-07|1243.89
#2025-02-10|1252.01
#2025-02-11|1247.12
#2025-02-12|1245.17
#2025-02-13|1267.91
#2025-02-14|1268.43
#2025-02-17|1267.25
#2025-02-18|1273.67
#2025-02-19|1263.30
#2025-02-20|1269.54
#2025-02-21|1261.46
#2025-02-24|1256.48
#2025-02-25|1251.95
#2025-02-26|1252.84
#2025-02-27|1239.43
#2025-02-28|1232.24
#2025-03-03|1233.94
#2025-03-04|1221.48
#2025-03-05|1258.67
#2025-03-06|1269.79
#2025-03-07|1271.07
#2025-03-10|1252.65
#2025-03-11|1247.20
#2025-03-12|1248.56
#2025-03-13|1250.24
#2025-03-14|1265.95
#2025-03-17|1283.43
#2025-03-18|1287.43
#2025-03-19|1287.83
#2025-03-20|1281.51
#2025-03-21|1265.68
#2025-03-24|1268.42
#2025-03-25|1272.57
#2025-03-26|1269.41
#2025-03-27|1268.77
#2025-03-28|1252.81
#2025-03-31|1235.91
#2025-04-01|1243.91
#2025-04-02|1244.05
#2025-04-03|1204.39
#2025-04-04|1146.21
#2025-04-07|1102.30
#2025-04-08|1104.17
#2025-04-09|1130.53
#2025-04-10|1162.70
#2025-04-11|1190.75
#2025-04-14|1212.20
#2025-04-15|1218.45
#2025-04-16|1217.66
#2025-04-17|1219.24
#2025-04-18|1219.58
#2025-04-21|1220.28
#2025-04-22|1230.30
#2025-04-23|1231.18
#2025-04-24|1247.44
#2025-04-25|1242.18
#2025-04-28|1248.70
#2025-04-29|1251.60
#2025-04-30|1249.74
#2025-05-01|1239.19
#2025-05-02|1257.56
#2025-05-05|1257.95
#2025-05-06|1262.27
#2025-05-07|1259.63
#2025-05-08|1253.39
#2025-05-09|1261.74
#2025-05-12|1261.22
#2025-05-13|1268.25
#2025-05-14|1264.40
#2025-05-15|1268.18
#2025-05-16|1269.70
#2025-05-19|1273.59
#2025-05-20|1279.86
#2025-05-21|1284.74
#2025-05-22|1277.90
#2025-05-23|1287.33
#2025-05-26|1294.96
#2025-05-27|1296.81
#2025-05-28|1288.13
#2025-05-29|1291.71
#2025-05-30|1288.74
#2025-06-02|1303.12
#2025-06-03|1303.82
#2025-06-04|1314.98
#2025-06-05|1319.16
#2025-06-06|1311.71
#2025-06-09|1318.60
#2025-06-10|1321.96
#2025-06-11|1322.36
#2025-06-12|1326.54
#2025-06-13|1318.55
#2025-06-16|1325.02
#2025-06-17|1314.13
#2025-06-18|1308.06
#2025-06-19|1293.54
#2025-06-20|1290.10
#2025-06-23|1308.52
#2025-06-24|1323.56
#2025-06-25|1315.67
#2025-06-26|1342.10
#2025-06-27|1340.71
#2025-06-30|1342.13
#2025-07-01|1353.98
#2025-07-02|1371.95
#2025-07-03|1380.08
#2025-07-04|1376.11
#2025-07-07|1364.09
#2025-07-08|1359.37
#2025-07-09|1361.27
#2025-07-10|1371.87
#2025-07-11|1373.67
#2025-07-14|1371.68
#2025-07-15|1357.65
#2025-07-16|1351.60
#2025-07-17|1355.79
#2025-07-18|1364.00
#2025-07-21|1383.18
#2025-07-22|1401.48
#2025-07-23|1412.29
#2025-07-24|1409.27
#2025-07-25|1400.73
#2025-07-28|1383.65
#2025-07-29|1375.51
#2025-07-30|1359.00
#2025-07-31|1339.86
#2025-08-01|1334.74
#2025-08-04|1347.88
#2025-08-05|1367.95
#2025-08-06|1374.37
#2025-08-07|1386.02
#2025-08-08|1396.73
#2025-08-11|1392.64
#2025-08-12|1405.79
#2025-08-13|1420.50
#2025-08-14|1410.69
#2025-08-15|1420.63
#2025-08-18|1413.16
#2025-08-19|1413.63
#2025-08-20|1415.50
#2025-08-21|1421.72
#2025-08-22|1441.70
#2025-08-25|1446.35
#2025-08-26|1444.77
#2025-08-27|1442.81
#2025-08-28|1445.76
#2025-08-29|1450.60
#2025-09-01|1454.29
#2025-09-02|1449.91
#2025-09-03|1455.36
#2025-09-04|1448.09
#2025-09-05|1467.41
#2025-09-08|1476.98
#2025-09-09|1473.05
#2025-09-10|1475.91
#2025-09-11|1489.17
#2025-09-12|1490.38
#2025-09-15|1495.56
#2025-09-16|1493.99
#2025-09-17|1490.24
#2025-09-18|1482.78
#2025-09-19|1495.82
#2025-09-22|1510.34
#2025-09-23|1516.05
#2025-09-24|1503.31
#2025-09-25|1502.87
#2025-09-26|1512.51
#2025-09-29|1524.52
#2025-09-30|1534.20
#2025-10-01|1534.65
#2025-10-02|1539.55
#2025-10-03|1549.39
#2025-10-06|1553.92
#2025-10-07|1546.81
#2025-10-08|1558.89
#2025-10-09|1548.42
#2025-10-10|1519.45
#2025-10-13|1536.74
#2025-10-14|1544.62
#2025-10-15|1564.31
#2025-10-16|1574.65
#2025-10-17|1543.91
#2025-10-20|1561.41
#2025-10-21|1525.79
#2025-10-22|1520.47
#2025-10-23|1534.94
#2025-10-24|1538.72
#2025-10-27|1527.82
#2025-10-28|1525.66
#2025-10-29|1530.08
#2025-10-30|1522.84
#2025-10-31|1513.40
#2025-11-03|1503.55
#2025-11-04|1475.10
#2025-11-05|1481.94
#2025-11-06|1487.95
#2025-11-07|1497.62
#2025-11-10|1525.00
#2025-11-11|1536.92
#2025-11-12|1559.32
#2025-11-13|1559.82
#2025-11-14|1542.45
#2025-11-17|1525.87
#2025-11-18|1501.98
#2025-11-19|1510.51
#2025-11-20|1494.13
#2025-11-21|1485.07
#2025-11-24|1508.16
#2025-11-25|1523.46
#2025-11-26|1555.19
#2025-11-27|1558.61
#2025-11-28|1578.02
#2025-12-01|1582.15
#2025-12-02|1572.36
#2025-12-03|1582.92
#2025-12-04|1589.10
#2025-12-05|1589.09
#2025-12-08|1570.16
#2025-12-09|1572.36
#2025-12-10|1587.77
#2025-12-11|1617.42
#2025-12-12|1623.50
#2025-12-15|1620.22
#2025-12-16|1608.05
#2025-12-17|1615.87
#2025-12-18|1619.00
#2025-12-19|1629.53
#2025-12-22|1662.25
#2025-12-23|1670.79
#2025-12-24|1673.89
#2025-12-25|1674.02
#2025-12-26|1675.48
#2025-12-29|1658.42
#2025-12-30|1662.24
#2025-12-31|1654.17
#2026-01-01|1654.42
#2026-01-02|1665.56
#2026-01-05|1692.65
#2026-01-06|1731.42
#2026-01-07|1724.62
#2026-01-08|1714.55
#2026-01-09|1731.88
#2026-01-12|1759.13