Table Data - Nasdaq Global Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 322.87 |
| 2001-04-02 | 319.88 |
| 2001-04-03 | 317.36 |
| 2001-04-04 | 320.83 |
| 2001-04-05 | 327.80 |
| 2001-04-06 | 327.38 |
| 2001-04-09 | 330.68 |
| 2001-04-10 | 339.95 |
| 2001-04-11 | 343.60 |
| 2001-04-12 | 344.96 |
| 2001-04-13 | . |
| 2001-04-16 | 346.21 |
| 2001-04-17 | 342.99 |
| 2001-04-18 | 348.45 |
| 2001-04-19 | 354.30 |
| 2001-04-20 | 357.83 |
| 2001-04-23 | 355.28 |
| 2001-04-24 | 355.54 |
| 2001-04-25 | 357.54 |
| 2001-04-26 | 360.55 |
| 2001-04-27 | 361.83 |
| 2001-04-30 | 365.09 |
| 2001-05-01 | 368.87 |
| 2001-05-02 | 368.54 |
| 2001-05-03 | 363.99 |
| 2001-05-04 | 366.94 |
| 2001-05-07 | 366.56 |
| 2001-05-08 | 362.86 |
| 2001-05-09 | 364.68 |
| 2001-05-10 | 368.42 |
| 2001-05-11 | 364.62 |
| 2001-05-14 | 363.11 |
| 2001-05-15 | 368.43 |
| 2001-05-16 | 381.93 |
| 2001-05-17 | 390.96 |
| 2001-05-18 | 389.41 |
| 2001-05-21 | 396.22 |
| 2001-05-22 | 389.23 |
| 2001-05-23 | 385.37 |
| 2001-05-24 | 379.83 |
| 2001-05-25 | 377.88 |
| 2001-05-28 | . |
| 2001-05-29 | 377.81 |
| 2001-05-30 | 372.68 |
| 2001-05-31 | 371.87 |
| 2001-06-01 | 371.82 |
| 2001-06-04 | 373.91 |
| 2001-06-05 | 375.97 |
| 2001-06-06 | 373.68 |
| 2001-06-07 | 373.44 |
| 2001-06-08 | 372.65 |
| 2001-06-11 | 368.87 |
| 2001-06-12 | 362.47 |
| 2001-06-13 | 360.19 |
| 2001-06-14 | 353.72 |
| 2001-06-15 | 351.60 |
| 2001-06-18 | 349.42 |
| 2001-06-19 | 349.39 |
| 2001-06-20 | 346.39 |
| 2001-06-21 | 348.50 |
| 2001-06-22 | 347.93 |
| 2001-06-25 | 345.08 |
| 2001-06-26 | 345.31 |
| 2001-06-27 | 347.65 |
| 2001-06-28 | 346.62 |
| 2001-06-29 | 347.71 |
| 2001-07-02 | 351.92 |
| 2001-07-03 | 352.22 |
| 2001-07-04 | . |
| 2001-07-05 | 349.48 |
| 2001-07-06 | 343.24 |
| 2001-07-09 | 344.05 |
| 2001-07-10 | 343.99 |
| 2001-07-11 | 343.98 |
| 2001-07-12 | 348.66 |
| 2001-07-13 | 351.95 |
| 2001-07-16 | 347.61 |
| 2001-07-17 | 344.55 |
| 2001-07-18 | 345.98 |
| 2001-07-19 | 344.93 |
| 2001-07-20 | 342.92 |
| 2001-07-23 | 337.80 |
| 2001-07-24 | 328.30 |
| 2001-07-25 | 327.72 |
| 2001-07-26 | 330.83 |
| 2001-07-27 | 332.05 |
| 2001-07-30 | 333.08 |
| 2001-07-31 | 336.13 |
| 2001-08-01 | 339.36 |
| 2001-08-02 | 341.74 |
| 2001-08-03 | 341.80 |
| 2001-08-06 | 339.60 |
| 2001-08-07 | 336.42 |
| 2001-08-08 | 332.73 |
| 2001-08-09 | 330.76 |
| 2001-08-10 | 333.29 |
| 2001-08-13 | 334.46 |
| 2001-08-14 | 335.76 |
| 2001-08-15 | 338.29 |
| 2001-08-16 | 338.18 |
| 2001-08-17 | 338.81 |
| 2001-08-20 | 338.45 |
| 2001-08-21 | 339.62 |
| 2001-08-22 | 343.94 |
| 2001-08-23 | 346.08 |
| 2001-08-24 | 351.80 |
| 2001-08-27 | 352.37 |
| 2001-08-28 | 351.06 |
| 2001-08-29 | 349.54 |
| 2001-08-30 | 345.29 |
| 2001-08-31 | 344.72 |
| 2001-09-03 | . |
| 2001-09-04 | 345.95 |
| 2001-09-05 | 346.97 |
| 2001-09-06 | 342.72 |
| 2001-09-07 | 334.91 |
| 2001-09-10 | 325.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 298.69 |
| 2001-09-18 | 301.39 |
| 2001-09-19 | 299.62 |
| 2001-09-20 | 286.50 |
| 2001-09-21 | 279.35 |
| 2001-09-24 | 288.04 |
| 2001-09-25 | 291.87 |
| 2001-09-26 | 290.63 |
| 2001-09-27 | 293.86 |
| 2001-09-28 | 300.69 |
| 2001-10-01 | 299.52 |
| 2001-10-02 | 301.05 |
| 2001-10-03 | 302.00 |
| 2001-10-04 | 304.56 |
| 2001-10-05 | 309.92 |
| 2001-10-08 | 304.37 |
| 2001-10-09 | 305.58 |
| 2001-10-10 | 308.23 |
| 2001-10-11 | 314.89 |
| 2001-10-12 | 316.92 |
| 2001-10-15 | 315.39 |
| 2001-10-16 | 319.15 |
| 2001-10-17 | 318.00 |
| 2001-10-18 | 312.35 |
| 2001-10-19 | 309.12 |
| 2001-10-22 | 308.83 |
| 2001-10-23 | 312.21 |
| 2001-10-24 | 316.09 |
| 2001-10-25 | 320.11 |
| 2001-10-26 | 321.88 |
| 2001-10-29 | 320.07 |
| 2001-10-30 | 316.19 |
| 2001-10-31 | 312.71 |
| 2001-11-01 | 315.58 |
| 2001-11-02 | 317.99 |
| 2001-11-05 | 318.19 |
| 2001-11-06 | 320.33 |
| 2001-11-07 | 321.82 |
| 2001-11-08 | 323.07 |
| 2001-11-09 | 324.87 |
| 2001-11-12 | 326.14 |
| 2001-11-13 | 331.50 |
| 2001-11-14 | 340.76 |
| 2001-11-15 | 345.88 |
| 2001-11-16 | 341.07 |
| 2001-11-19 | 344.56 |
| 2001-11-20 | 342.62 |
| 2001-11-21 | 339.13 |
| 2001-11-22 | . |
| 2001-11-23 | 343.28 |
| 2001-11-26 | 346.02 |
| 2001-11-27 | 347.05 |
| 2001-11-28 | 342.79 |
| 2001-11-29 | 340.41 |
| 2001-11-30 | 346.27 |
| 2001-12-03 | 345.30 |
| 2001-12-04 | 348.02 |
| 2001-12-05 | 356.83 |
| 2001-12-06 | 358.96 |
| 2001-12-07 | 354.57 |
| 2001-12-10 | 350.25 |
| 2001-12-11 | 348.53 |
| 2001-12-12 | 349.02 |
| 2001-12-13 | 343.06 |
| 2001-12-14 | 343.68 |
| 2001-12-17 | 345.03 |
| 2001-12-18 | 348.57 |
| 2001-12-19 | 342.56 |
| 2001-12-20 | 339.62 |
| 2001-12-21 | 340.45 |
| 2001-12-24 | 342.25 |
| 2001-12-25 | . |
| 2001-12-26 | 342.19 |
| 2001-12-27 | 346.10 |
| 2001-12-28 | 348.30 |
| 2001-12-31 | 348.31 |
| 2002-01-01 | . |
| 2002-01-02 | 349.70 |
| 2002-01-03 | 353.86 |
| 2002-01-04 | 362.89 |
| 2002-01-07 | 367.44 |
| 2002-01-08 | 362.31 |
| 2002-01-09 | 363.70 |
| 2002-01-10 | 361.22 |
| 2002-01-11 | 360.72 |
| 2002-01-14 | 355.00 |
| 2002-01-15 | 351.74 |
| 2002-01-16 | 347.96 |
| 2002-01-17 | 348.00 |
| 2002-01-18 | 348.40 |
| 2002-01-21 | . |
| 2002-01-22 | 352.41 |
| 2002-01-23 | 356.04 |
| 2002-01-24 | 360.33 |
| 2002-01-25 | 360.63 |
| 2002-01-28 | 363.07 |
| 2002-01-29 | 359.33 |
| 2002-01-30 | 356.80 |
| 2002-01-31 | 365.64 |
| 2002-02-01 | 367.39 |
| 2002-02-04 | 368.70 |
| 2002-02-05 | 369.47 |
| 2002-02-06 | 371.67 |
| 2002-02-07 | 369.87 |
| 2002-02-08 | 374.05 |
| 2002-02-11 | 379.94 |
| 2002-02-12 | 382.09 |
| 2002-02-13 | 388.04 |
| 2002-02-14 | 393.74 |
| 2002-02-15 | 391.43 |
| 2002-02-18 | . |
| 2002-02-19 | 381.60 |
| 2002-02-20 | 380.67 |
| 2002-02-21 | 382.85 |
| 2002-02-22 | 385.55 |
| 2002-02-25 | 386.86 |
| 2002-02-26 | 388.82 |
| 2002-02-27 | 391.61 |
| 2002-02-28 | 388.42 |
| 2002-03-01 | 389.75 |
| 2002-03-04 | 401.76 |
| 2002-03-05 | 396.99 |
| 2002-03-06 | 399.67 |
| 2002-03-07 | 400.92 |
| 2002-03-08 | 395.94 |
| 2002-03-11 | 398.20 |
| 2002-03-12 | 397.46 |
| 2002-03-13 | 392.13 |
| 2002-03-14 | 391.42 |
| 2002-03-15 | 392.45 |
| 2002-03-18 | 394.23 |
| 2002-03-19 | 398.31 |
| 2002-03-20 | 396.83 |
| 2002-03-21 | 392.35 |
| 2002-03-22 | 389.04 |
| 2002-03-25 | 386.59 |
| 2002-03-26 | 387.37 |
| 2002-03-27 | 391.90 |
| 2002-03-28 | 393.71 |
| 2002-03-29 | . |
| 2002-04-01 | 393.92 |
| 2002-04-02 | 398.16 |
| 2002-04-03 | 396.08 |
| 2002-04-04 | 394.17 |
| 2002-04-05 | 397.06 |
| 2002-04-08 | 394.68 |
| 2002-04-09 | 393.13 |
| 2002-04-10 | 397.33 |
| 2002-04-11 | 394.55 |
| 2002-04-12 | 391.83 |
| 2002-04-15 | 390.59 |
| 2002-04-16 | 394.06 |
| 2002-04-17 | 399.00 |
| 2002-04-18 | 397.97 |
| 2002-04-19 | 397.59 |
| 2002-04-22 | 392.70 |
| 2002-04-23 | 389.20 |
| 2002-04-24 | 386.21 |
| 2002-04-25 | 386.74 |
| 2002-04-26 | 385.79 |
| 2002-04-29 | 383.76 |
| 2002-04-30 | 385.26 |
| 2002-05-01 | 386.05 |
| 2002-05-02 | 388.36 |
| 2002-05-03 | 394.57 |
| 2002-05-06 | 395.29 |
| 2002-05-07 | 397.00 |
| 2002-05-08 | 402.68 |
| 2002-05-09 | 402.57 |
| 2002-05-10 | 404.68 |
| 2002-05-13 | 407.39 |
| 2002-05-14 | 408.68 |
| 2002-05-15 | 410.99 |
| 2002-05-16 | 411.20 |
| 2002-05-17 | 414.29 |
| 2002-05-20 | 415.21 |
| 2002-05-21 | 416.61 |
| 2002-05-22 | 419.08 |
| 2002-05-23 | 418.39 |
| 2002-05-24 | 419.57 |
| 2002-05-27 | . |
| 2002-05-28 | 419.21 |
| 2002-05-29 | 417.88 |
| 2002-05-30 | 415.91 |
| 2002-05-31 | 414.04 |
| 2002-06-03 | 413.14 |
| 2002-06-04 | 413.89 |
| 2002-06-05 | 409.31 |
| 2002-06-06 | 409.01 |
| 2002-06-07 | 405.02 |
| 2002-06-10 | 403.33 |
| 2002-06-11 | 401.31 |
| 2002-06-12 | 403.57 |
| 2002-06-13 | 400.88 |
| 2002-06-14 | 395.75 |
| 2002-06-17 | 396.22 |
| 2002-06-18 | 399.47 |
| 2002-06-19 | 396.33 |
| 2002-06-20 | 399.11 |
| 2002-06-21 | 396.80 |
| 2002-06-24 | 396.39 |
| 2002-06-25 | 395.26 |
| 2002-06-26 | 389.22 |
| 2002-06-27 | 389.75 |
| 2002-06-28 | 394.62 |
| 2002-07-01 | 396.20 |
| 2002-07-02 | 391.90 |
| 2002-07-03 | 390.19 |
| 2002-07-04 | . |
| 2002-07-05 | 395.26 |
| 2002-07-08 | 400.92 |
| 2002-07-09 | 400.88 |
| 2002-07-10 | 392.91 |
| 2002-07-11 | 386.76 |
| 2002-07-12 | 385.49 |
| 2002-07-15 | 379.66 |
| 2002-07-16 | 373.85 |
| 2002-07-17 | 372.72 |
| 2002-07-18 | 376.78 |
| 2002-07-19 | 369.97 |
| 2002-07-22 | 356.60 |
| 2002-07-23 | 344.75 |
| 2002-07-24 | 340.97 |
| 2002-07-25 | 341.74 |
| 2002-07-26 | 334.66 |
| 2002-07-29 | 342.89 |
| 2002-07-30 | 345.07 |
| 2002-07-31 | 344.48 |
| 2002-08-01 | 337.70 |
| 2002-08-02 | 331.19 |
| 2002-08-05 | 318.85 |
| 2002-08-06 | 317.98 |
| 2002-08-07 | 327.28 |
| 2002-08-08 | 334.04 |
| 2002-08-09 | 341.13 |
| 2002-08-12 | 339.18 |
| 2002-08-13 | 334.46 |
| 2002-08-14 | 332.43 |
| 2002-08-15 | 337.37 |
| 2002-08-16 | 332.81 |
| 2002-08-19 | 335.46 |
| 2002-08-20 | 336.03 |
| 2002-08-21 | 340.30 |
| 2002-08-22 | 344.68 |
| 2002-08-23 | 343.33 |
| 2002-08-26 | 344.95 |
| 2002-08-27 | 349.73 |
| 2002-08-28 | 342.92 |
| 2002-08-29 | 339.18 |
| 2002-08-30 | 341.62 |
| 2002-09-02 | . |
| 2002-09-03 | 333.72 |
| 2002-09-04 | 329.28 |
| 2002-09-05 | 327.31 |
| 2002-09-06 | 328.80 |
| 2002-09-09 | 334.93 |
| 2002-09-10 | 337.64 |
| 2002-09-11 | 340.51 |
| 2002-09-12 | 340.76 |
| 2002-09-13 | 337.55 |
| 2002-09-16 | 336.67 |
| 2002-09-17 | 333.90 |
| 2002-09-18 | 328.31 |
| 2002-09-19 | 325.65 |
| 2002-09-20 | 326.83 |
| 2002-09-23 | 320.56 |
| 2002-09-24 | 313.20 |
| 2002-09-25 | 313.36 |
| 2002-09-26 | 317.21 |
| 2002-09-27 | 317.59 |
| 2002-09-30 | 313.91 |
| 2002-10-01 | 318.56 |
| 2002-10-02 | 316.20 |
| 2002-10-03 | 314.13 |
| 2002-10-04 | 313.26 |
| 2002-10-07 | 305.51 |
| 2002-10-08 | 302.84 |
| 2002-10-09 | 297.25 |
| 2002-10-10 | 298.92 |
| 2002-10-11 | 311.45 |
| 2002-10-14 | 312.68 |
| 2002-10-15 | 321.94 |
| 2002-10-16 | 319.95 |
| 2002-10-17 | 325.23 |
| 2002-10-18 | 328.51 |
| 2002-10-21 | 329.78 |
| 2002-10-22 | 330.86 |
| 2002-10-23 | 331.50 |
| 2002-10-24 | 332.19 |
| 2002-10-25 | 331.00 |
| 2002-10-28 | 332.22 |
| 2002-10-29 | 327.04 |
| 2002-10-30 | 327.17 |
| 2002-10-31 | 328.55 |
| 2002-11-01 | 330.95 |
| 2002-11-04 | 337.51 |
| 2002-11-05 | 339.30 |
| 2002-11-06 | 343.64 |
| 2002-11-07 | 344.51 |
| 2002-11-08 | 340.62 |
| 2002-11-11 | 334.26 |
| 2002-11-12 | 336.35 |
| 2002-11-13 | 334.24 |
| 2002-11-14 | 336.19 |
| 2002-11-15 | 338.59 |
| 2002-11-18 | 339.25 |
| 2002-11-19 | 336.83 |
| 2002-11-20 | 336.79 |
| 2002-11-21 | 346.18 |
| 2002-11-22 | 345.77 |
| 2002-11-25 | 345.45 |
| 2002-11-26 | 340.25 |
| 2002-11-27 | 345.48 |
| 2002-11-28 | . |
| 2002-11-29 | 355.87 |
| 2002-12-02 | 356.36 |
| 2002-12-03 | 353.33 |
| 2002-12-04 | 350.77 |
| 2002-12-05 | 349.64 |
| 2002-12-06 | 350.56 |
| 2002-12-09 | 346.15 |
| 2002-12-10 | 343.74 |
| 2002-12-11 | 344.73 |
| 2002-12-12 | 346.61 |
| 2002-12-13 | 348.35 |
| 2002-12-16 | 352.81 |
| 2002-12-17 | 354.79 |
| 2002-12-18 | 351.08 |
| 2002-12-19 | 350.35 |
| 2002-12-20 | 353.16 |
| 2002-12-23 | 355.34 |
| 2002-12-24 | 354.50 |
| 2002-12-25 | . |
| 2002-12-26 | 355.48 |
| 2002-12-27 | 354.69 |
| 2002-12-30 | 355.41 |
| 2002-12-31 | 356.70 |
| 2003-01-01 | . |
| 2003-01-02 | 361.40 |
| 2003-01-03 | 364.35 |
| 2003-01-06 | 367.89 |
| 2003-01-07 | 364.18 |
| 2003-01-08 | 358.02 |
| 2003-01-09 | 360.66 |
| 2003-01-10 | 364.81 |
| 2003-01-13 | 366.78 |
| 2003-01-14 | 367.59 |
| 2003-01-15 | 364.98 |
| 2003-01-16 | 365.52 |
| 2003-01-17 | 365.43 |
| 2003-01-20 | . |
| 2003-01-21 | 359.19 |
| 2003-01-22 | 357.02 |
| 2003-01-23 | 361.00 |
| 2003-01-24 | 357.81 |
| 2003-01-27 | 350.51 |
| 2003-01-28 | 349.50 |
| 2003-01-29 | 348.46 |
| 2003-01-30 | 345.12 |
| 2003-01-31 | 342.60 |
| 2003-02-03 | 346.26 |
| 2003-02-04 | 350.10 |
| 2003-02-05 | 352.27 |
| 2003-02-06 | 349.78 |
| 2003-02-07 | 348.54 |
| 2003-02-10 | 347.58 |
| 2003-02-11 | 347.65 |
| 2003-02-12 | 346.11 |
| 2003-02-13 | 343.90 |
| 2003-02-14 | 342.10 |
| 2003-02-17 | . |
| 2003-02-18 | 347.94 |
| 2003-02-19 | 347.97 |
| 2003-02-20 | 347.49 |
| 2003-02-21 | 349.48 |
| 2003-02-24 | 350.28 |
| 2003-02-25 | 345.39 |
| 2003-02-26 | 347.01 |
| 2003-02-27 | 346.15 |
| 2003-02-28 | 348.11 |
| 2003-03-03 | 349.90 |
| 2003-03-04 | 345.75 |
| 2003-03-05 | 342.73 |
| 2003-03-06 | 337.15 |
| 2003-03-07 | 332.91 |
| 2003-03-10 | 329.06 |
| 2003-03-11 | 323.96 |
| 2003-03-12 | 322.01 |
| 2003-03-13 | 328.30 |
| 2003-03-14 | 334.89 |
| 2003-03-17 | 338.33 |
| 2003-03-18 | 343.34 |
| 2003-03-19 | 343.77 |
| 2003-03-20 | 342.20 |
| 2003-03-21 | 345.18 |
| 2003-03-24 | 338.65 |
| 2003-03-25 | 339.32 |
| 2003-03-26 | 337.55 |
| 2003-03-27 | 333.45 |
| 2003-03-28 | 332.63 |
| 2003-03-31 | 330.19 |
| 2003-04-01 | 331.07 |
| 2003-04-02 | 335.35 |
| 2003-04-03 | 335.76 |
| 2003-04-04 | 333.76 |
| 2003-04-07 | 340.43 |
| 2003-04-08 | 338.71 |
| 2003-04-09 | 336.62 |
| 2003-04-10 | 336.63 |
| 2003-04-11 | 336.19 |
| 2003-04-14 | 336.90 |
| 2003-04-15 | 340.75 |
| 2003-04-16 | 340.92 |
| 2003-04-17 | 343.39 |
| 2003-04-18 | . |
| 2003-04-21 | 343.20 |
| 2003-04-22 | 345.59 |
| 2003-04-23 | 346.14 |
| 2003-04-24 | 337.93 |
| 2003-04-25 | 334.73 |
| 2003-04-28 | 336.09 |
| 2003-04-29 | 339.38 |
| 2003-04-30 | 342.73 |
| 2003-05-01 | 343.20 |
| 2003-05-02 | 344.66 |
| 2003-05-05 | 347.54 |
| 2003-05-06 | 350.00 |
| 2003-05-07 | 347.95 |
| 2003-05-08 | 346.88 |
| 2003-05-09 | 350.47 |
| 2003-05-12 | 354.57 |
| 2003-05-13 | 354.29 |
| 2003-05-14 | 352.34 |
| 2003-05-15 | 353.18 |
| 2003-05-16 | 354.13 |
| 2003-05-19 | 352.09 |
| 2003-05-20 | 351.24 |
| 2003-05-21 | 352.75 |
| 2003-05-22 | 355.71 |
| 2003-05-23 | 357.97 |
| 2003-05-26 | . |
| 2003-05-27 | 358.25 |
| 2003-05-28 | 358.82 |
| 2003-05-29 | 360.07 |
| 2003-05-30 | 360.22 |
| 2003-06-02 | 367.03 |
| 2003-06-03 | 366.19 |
| 2003-06-04 | 371.02 |
| 2003-06-05 | 378.02 |
| 2003-06-06 | 381.42 |
| 2003-06-09 | 379.72 |
| 2003-06-10 | 378.80 |
| 2003-06-11 | 382.74 |
| 2003-06-12 | 382.80 |
| 2003-06-13 | 381.23 |
| 2003-06-16 | 385.19 |
| 2003-06-17 | 391.20 |
| 2003-06-18 | 388.64 |
| 2003-06-19 | 388.21 |
| 2003-06-20 | 386.84 |
| 2003-06-23 | 381.87 |
| 2003-06-24 | 375.93 |
| 2003-06-25 | 376.67 |
| 2003-06-26 | 375.26 |
| 2003-06-27 | 376.11 |
| 2003-06-30 | 376.98 |
| 2003-07-01 | 378.32 |
| 2003-07-02 | 380.92 |
| 2003-07-03 | 381.99 |
| 2003-07-04 | . |
| 2003-07-07 | 388.60 |
| 2003-07-08 | 387.84 |
| 2003-07-09 | 386.25 |
| 2003-07-10 | 384.06 |
| 2003-07-11 | 384.75 |
| 2003-07-14 | 389.97 |
| 2003-07-15 | 386.17 |
| 2003-07-16 | 384.53 |
| 2003-07-17 | 383.79 |
| 2003-07-18 | 385.21 |
| 2003-07-21 | 386.87 |
| 2003-07-22 | 389.25 |
| 2003-07-23 | 397.75 |
| 2003-07-24 | 403.45 |
| 2003-07-25 | 410.90 |
| 2003-07-28 | 413.91 |
| 2003-07-29 | 411.12 |
| 2003-07-30 | 405.33 |
| 2003-07-31 | 406.98 |
| 2003-08-01 | 409.03 |
| 2003-08-04 | 407.94 |
| 2003-08-05 | 405.91 |
| 2003-08-06 | 405.46 |
| 2003-08-07 | 407.64 |
| 2003-08-08 | 412.06 |
| 2003-08-11 | 416.85 |
| 2003-08-12 | 417.27 |
| 2003-08-13 | 421.42 |
| 2003-08-14 | 427.59 |
| 2003-08-15 | 428.86 |
| 2003-08-18 | 432.95 |
| 2003-08-19 | 437.11 |
| 2003-08-20 | 440.56 |
| 2003-08-21 | 442.25 |
| 2003-08-22 | 441.19 |
| 2003-08-25 | 438.65 |
| 2003-08-26 | 436.13 |
| 2003-08-27 | 438.36 |
| 2003-08-28 | 441.47 |
| 2003-08-29 | 445.22 |
| 2003-09-01 | . |
| 2003-09-02 | 448.58 |
| 2003-09-03 | 449.27 |
| 2003-09-04 | 449.35 |
| 2003-09-05 | 450.22 |
| 2003-09-08 | 453.64 |
| 2003-09-09 | 457.49 |
| 2003-09-10 | 449.00 |
| 2003-09-11 | 448.30 |
| 2003-09-12 | 452.69 |
| 2003-09-15 | 450.25 |
| 2003-09-16 | 453.54 |
| 2003-09-17 | 454.62 |
| 2003-09-18 | 457.22 |
| 2003-09-19 | 459.74 |
| 2003-09-22 | 456.81 |
| 2003-09-23 | 455.24 |
| 2003-09-24 | 455.74 |
| 2003-09-25 | 449.15 |
| 2003-09-26 | 441.82 |
| 2003-09-29 | 443.97 |
| 2003-09-30 | 441.36 |
| 2003-10-01 | 443.87 |
| 2003-10-02 | 451.68 |
| 2003-10-03 | 457.94 |
| 2003-10-06 | 461.80 |
| 2003-10-07 | 462.29 |
| 2003-10-08 | 465.07 |
| 2003-10-09 | 470.71 |
| 2003-10-10 | 472.84 |
| 2003-10-13 | 478.63 |
| 2003-10-14 | 480.69 |
| 2003-10-15 | 483.24 |
| 2003-10-16 | 487.07 |
| 2003-10-17 | 483.81 |
| 2003-10-20 | 484.49 |
| 2003-10-21 | 488.60 |
| 2003-10-22 | 486.74 |
| 2003-10-23 | 477.44 |
| 2003-10-24 | 477.12 |
| 2003-10-27 | 478.87 |
| 2003-10-28 | 484.05 |
| 2003-10-29 | 488.26 |
| 2003-10-30 | 497.03 |
| 2003-10-31 | 495.53 |
| 2003-11-03 | 494.39 |
| 2003-11-04 | 495.95 |
| 2003-11-05 | 494.09 |
| 2003-11-06 | 492.59 |
| 2003-11-07 | 495.16 |
| 2003-11-10 | 493.01 |
| 2003-11-11 | 487.35 |
| 2003-11-12 | 492.97 |
| 2003-11-13 | 498.66 |
| 2003-11-14 | 496.92 |
| 2003-11-17 | 487.73 |
| 2003-11-18 | 488.37 |
| 2003-11-19 | 485.30 |
| 2003-11-20 | 483.67 |
| 2003-11-21 | 485.91 |
| 2003-11-24 | 483.94 |
| 2003-11-25 | 489.90 |
| 2003-11-26 | 495.29 |
| 2003-11-27 | . |
| 2003-11-28 | 499.02 |
| 2003-12-01 | 509.39 |
| 2003-12-02 | 514.03 |
| 2003-12-03 | 516.57 |
| 2003-12-04 | 516.16 |
| 2003-12-05 | 518.11 |
| 2003-12-08 | 520.98 |
| 2003-12-09 | 522.72 |
| 2003-12-10 | 516.16 |
| 2003-12-11 | 512.40 |
| 2003-12-12 | 519.09 |
| 2003-12-15 | 525.89 |
| 2003-12-16 | 520.65 |
| 2003-12-17 | 522.61 |
| 2003-12-18 | 525.95 |
| 2003-12-19 | 529.62 |
| 2003-12-22 | 534.19 |
| 2003-12-23 | 534.88 |
| 2003-12-24 | 538.22 |
| 2003-12-25 | . |
| 2003-12-26 | 542.43 |
| 2003-12-29 | 551.66 |
| 2003-12-30 | 555.08 |
| 2003-12-31 | 555.91 |
| 2004-01-01 | . |
| 2004-01-02 | 561.36 |
| 2004-01-05 | 576.53 |
| 2004-01-06 | 574.35 |
| 2004-01-07 | 563.62 |
| 2004-01-08 | 565.36 |
| 2004-01-09 | 561.61 |
| 2004-01-12 | 558.48 |
| 2004-01-13 | 554.94 |
| 2004-01-14 | 554.11 |
| 2004-01-15 | 541.30 |
| 2004-01-16 | 541.22 |
| 2004-01-19 | . |
| 2004-01-20 | 550.01 |
| 2004-01-21 | 550.64 |
| 2004-01-22 | 551.08 |
| 2004-01-23 | 545.89 |
| 2004-01-26 | 544.52 |
| 2004-01-27 | 545.85 |
| 2004-01-28 | 537.38 |
| 2004-01-29 | 524.34 |
| 2004-01-30 | 528.71 |
| 2004-02-02 | 525.25 |
| 2004-02-03 | 526.30 |
| 2004-02-04 | 522.36 |
| 2004-02-05 | 525.38 |
| 2004-02-06 | 533.09 |
| 2004-02-09 | 541.50 |
| 2004-02-10 | 543.16 |
| 2004-02-11 | 549.33 |
| 2004-02-12 | 557.95 |
| 2004-02-13 | 559.34 |
| 2004-02-16 | . |
| 2004-02-17 | 566.83 |
| 2004-02-18 | 565.67 |
| 2004-02-19 | 566.09 |
| 2004-02-20 | 556.88 |
| 2004-02-23 | 557.41 |
| 2004-02-24 | 557.18 |
| 2004-02-25 | 554.69 |
| 2004-02-26 | 555.56 |
| 2004-02-27 | 559.90 |
| 2004-03-01 | 573.06 |
| 2004-03-02 | 572.11 |
| 2004-03-03 | 562.50 |
| 2004-03-04 | 559.64 |
| 2004-03-05 | 567.44 |
| 2004-03-08 | 564.19 |
| 2004-03-09 | 559.68 |
| 2004-03-10 | 542.74 |
| 2004-03-11 | 535.17 |
| 2004-03-12 | 538.15 |
| 2004-03-15 | 532.90 |
| 2004-03-16 | 538.25 |
| 2004-03-17 | 543.89 |
| 2004-03-18 | 549.35 |
| 2004-03-19 | 551.01 |
| 2004-03-22 | 543.45 |
| 2004-03-23 | 542.69 |
| 2004-03-24 | 537.33 |
| 2004-03-25 | 540.77 |
| 2004-03-26 | 548.43 |
| 2004-03-29 | 553.45 |
| 2004-03-30 | 558.04 |
| 2004-03-31 | 560.88 |
| 2004-04-01 | 565.74 |
| 2004-04-02 | 570.56 |
| 2004-04-05 | 567.13 |
| 2004-04-06 | 568.75 |
| 2004-04-07 | 566.84 |
| 2004-04-08 | 565.62 |
| 2004-04-09 | . |
| 2004-04-12 | 566.43 |
| 2004-04-13 | 554.76 |
| 2004-04-14 | 543.19 |
| 2004-04-15 | 539.03 |
| 2004-04-16 | 546.43 |
| 2004-04-19 | 542.94 |
| 2004-04-20 | 535.72 |
| 2004-04-21 | 523.82 |
| 2004-04-22 | 526.16 |
| 2004-04-23 | 527.28 |
| 2004-04-26 | 526.76 |
| 2004-04-27 | 523.98 |
| 2004-04-28 | 506.38 |
| 2004-04-29 | 497.23 |
| 2004-04-30 | 491.01 |
| 2004-05-03 | 489.91 |
| 2004-05-04 | 501.78 |
| 2004-05-05 | 503.53 |
| 2004-05-06 | 493.60 |
| 2004-05-07 | 479.01 |
| 2004-05-10 | 464.17 |
| 2004-05-11 | 469.78 |
| 2004-05-12 | 475.83 |
| 2004-05-13 | 473.36 |
| 2004-05-14 | 468.98 |
| 2004-05-17 | 462.98 |
| 2004-05-18 | 469.49 |
| 2004-05-19 | 484.31 |
| 2004-05-20 | 479.11 |
| 2004-05-21 | 488.93 |
| 2004-05-24 | 493.20 |
| 2004-05-25 | 498.99 |
| 2004-05-26 | 504.08 |
| 2004-05-27 | 511.28 |
| 2004-05-28 | 509.86 |
| 2004-05-31 | . |
| 2004-06-01 | 511.75 |
| 2004-06-02 | 508.31 |
| 2004-06-03 | 498.78 |
| 2004-06-04 | 502.18 |
| 2004-06-07 | 514.60 |
| 2004-06-08 | 514.69 |
| 2004-06-09 | 503.64 |
| 2004-06-10 | 505.20 |
| 2004-06-11 | . |
| 2004-06-14 | 496.14 |
| 2004-06-15 | 498.49 |
| 2004-06-16 | 500.16 |
| 2004-06-17 | 503.20 |
| 2004-06-18 | 510.55 |
| 2004-06-21 | 511.52 |
| 2004-06-22 | 510.94 |
| 2004-06-23 | 514.83 |
| 2004-06-24 | 525.01 |
| 2004-06-25 | 527.70 |
| 2004-06-28 | 524.91 |
| 2004-06-29 | 521.99 |
| 2004-06-30 | 525.64 |
| 2004-07-01 | 524.13 |
| 2004-07-02 | 524.94 |
| 2004-07-05 | . |
| 2004-07-06 | 525.47 |
| 2004-07-07 | 533.11 |
| 2004-07-08 | 534.72 |
| 2004-07-09 | 536.16 |
| 2004-07-12 | 538.58 |
| 2004-07-13 | 538.82 |
| 2004-07-14 | 538.98 |
| 2004-07-15 | 541.37 |
| 2004-07-16 | 546.54 |
| 2004-07-19 | 543.47 |
| 2004-07-20 | 538.36 |
| 2004-07-21 | 531.55 |
| 2004-07-22 | 527.51 |
| 2004-07-23 | 520.75 |
| 2004-07-26 | 517.69 |
| 2004-07-27 | 519.65 |
| 2004-07-28 | 524.80 |
| 2004-07-29 | 530.59 |
| 2004-07-30 | 537.88 |
| 2004-08-02 | 539.42 |
| 2004-08-03 | 540.07 |
| 2004-08-04 | 537.00 |
| 2004-08-05 | 533.57 |
| 2004-08-06 | 531.52 |
| 2004-08-09 | 529.66 |
| 2004-08-10 | 533.73 |
| 2004-08-11 | 530.80 |
| 2004-08-12 | 530.21 |
| 2004-08-13 | 532.68 |
| 2004-08-16 | 542.23 |
| 2004-08-17 | 544.68 |
| 2004-08-18 | 545.24 |
| 2004-08-19 | 554.11 |
| 2004-08-20 | 557.13 |
| 2004-08-23 | 553.82 |
| 2004-08-24 | 546.22 |
| 2004-08-25 | 546.73 |
| 2004-08-26 | 548.70 |
| 2004-08-27 | 550.16 |
| 2004-08-30 | 547.97 |
| 2004-08-31 | 549.99 |
| 2004-09-01 | 552.89 |
| 2004-09-02 | 554.63 |
| 2004-09-03 | 550.56 |
| 2004-09-06 | . |
| 2004-09-07 | 553.52 |
| 2004-09-08 | 552.13 |
| 2004-09-09 | 552.18 |
| 2004-09-10 | 553.87 |
| 2004-09-13 | 553.15 |
| 2004-09-14 | 556.58 |
| 2004-09-15 | 552.18 |
| 2004-09-16 | 556.82 |
| 2004-09-17 | 560.44 |
| 2004-09-20 | 563.13 |
| 2004-09-21 | 567.53 |
| 2004-09-22 | 567.60 |
| 2004-09-23 | 568.53 |
| 2004-09-24 | 567.88 |
| 2004-09-27 | 566.32 |
| 2004-09-28 | 578.66 |
| 2004-09-29 | 583.28 |
| 2004-09-30 | 589.45 |
| 2004-10-01 | 595.11 |
| 2004-10-04 | 595.68 |
| 2004-10-05 | 598.65 |
| 2004-10-06 | 604.70 |
| 2004-10-07 | 605.19 |
| 2004-10-08 | 606.98 |
| 2004-10-11 | 605.07 |
| 2004-10-12 | 596.30 |
| 2004-10-13 | 578.68 |
| 2004-10-14 | 574.09 |
| 2004-10-15 | 579.61 |
| 2004-10-18 | 575.51 |
| 2004-10-19 | 568.40 |
| 2004-10-20 | 566.79 |
| 2004-10-21 | 574.75 |
| 2004-10-22 | 577.75 |
| 2004-10-25 | 580.19 |
| 2004-10-26 | 585.04 |
| 2004-10-27 | 587.76 |
| 2004-10-28 | 580.23 |
| 2004-10-29 | 579.29 |
| 2004-11-01 | 581.62 |
| 2004-11-02 | 580.96 |
| 2004-11-03 | 589.71 |
| 2004-11-04 | 597.81 |
| 2004-11-05 | 601.63 |
| 2004-11-08 | 599.85 |
| 2004-11-09 | 603.42 |
| 2004-11-10 | 605.25 |
| 2004-11-11 | 608.19 |
| 2004-11-12 | 616.64 |
| 2004-11-15 | 618.97 |
| 2004-11-16 | 615.88 |
| 2004-11-17 | 625.30 |
| 2004-11-18 | 622.88 |
| 2004-11-19 | 625.03 |
| 2004-11-22 | 622.85 |
| 2004-11-23 | 626.36 |
| 2004-11-24 | 632.01 |
| 2004-11-25 | . |
| 2004-11-26 | 647.11 |
| 2004-11-29 | 649.62 |
| 2004-11-30 | 645.51 |
| 2004-12-01 | 645.58 |
| 2004-12-02 | 639.26 |
| 2004-12-03 | 637.13 |
| 2004-12-06 | 632.41 |
| 2004-12-07 | 622.60 |
| 2004-12-08 | 609.05 |
| 2004-12-09 | 606.83 |
| 2004-12-10 | 607.65 |
| 2004-12-13 | 616.29 |
| 2004-12-14 | 616.95 |
| 2004-12-15 | 620.57 |
| 2004-12-16 | 619.90 |
| 2004-12-17 | 620.73 |
| 2004-12-20 | 627.56 |
| 2004-12-21 | 631.96 |
| 2004-12-22 | 632.13 |
| 2004-12-23 | 634.44 |
| 2004-12-24 | . |
| 2004-12-27 | 638.38 |
| 2004-12-28 | 640.20 |
| 2004-12-29 | 638.97 |
| 2004-12-30 | 640.37 |
| 2004-12-31 | 641.53 |
| 2005-01-03 | 634.51 |
| 2005-01-04 | 618.27 |
| 2005-01-05 | 612.82 |
| 2005-01-06 | 612.04 |
| 2005-01-07 | 612.47 |
| 2005-01-10 | 615.29 |
| 2005-01-11 | 617.40 |
| 2005-01-12 | 621.77 |
| 2005-01-13 | 621.44 |
| 2005-01-14 | 625.23 |
| 2005-01-17 | . |
| 2005-01-18 | 627.68 |
| 2005-01-19 | 627.19 |
| 2005-01-20 | 619.76 |
| 2005-01-21 | 624.08 |
| 2005-01-24 | 630.48 |
| 2005-01-25 | 627.34 |
| 2005-01-26 | 631.80 |
| 2005-01-27 | 634.01 |
#2005-01-28| 629.74
#2005-01-31| 635.20
#2005-02-01| 640.90
#2005-02-02| 647.24
#2005-02-03| 643.78
#2005-02-04| 645.29
#2005-02-07| 644.94
#2005-02-08| 640.57
#2005-02-09| 636.68
#2005-02-10| 644.00
#2005-02-11| 651.21
#2005-02-14| 656.53
#2005-02-15| 659.06
#2005-02-16| 665.65
#2005-02-17| 673.89
#2005-02-18| 679.09
#2005-02-21| .
#2005-02-22| 684.22
#2005-02-23| 686.28
#2005-02-24| 692.66
#2005-02-25| 702.73
#2005-02-28| 713.75
#2005-03-01| 706.63
#2005-03-02| 700.32
#2005-03-03| 703.94
#2005-03-04| 718.40
#2005-03-07| 717.18
#2005-03-08| 715.84
#2005-03-09| 714.59
#2005-03-10| 705.29
#2005-03-11| 709.47
#2005-03-14| 704.15
#2005-03-15| 702.48
#2005-03-16| 702.98
#2005-03-17| 708.35
#2005-03-18| 708.61
#2005-03-21| 703.60
#2005-03-22| 698.53
#2005-03-23| 679.81
#2005-03-24| 673.56
#2005-03-25| .
#2005-03-28| 668.30
#2005-03-29| 656.28
#2005-03-30| 659.04
#2005-03-31| 670.61
#2005-04-01| 675.06
#2005-04-04| 666.58
#2005-04-05| 665.19
#2005-04-06| 665.38
#2005-04-07| 672.31
#2005-04-08| 672.46
#2005-04-11| 668.50
#2005-04-12| 665.51
#2005-04-13| 657.75
#2005-04-14| 636.81
#2005-04-15| 624.14
#2005-04-18| 620.57
#2005-04-19| 633.35
#2005-04-20| 634.08
#2005-04-21| 634.45
#2005-04-22| 637.08
#2005-04-25| 637.74
#2005-04-26| 632.25
#2005-04-27| 624.14
#2005-04-28| 611.68
#2005-04-29| 618.82
#2005-05-02| 620.74
#2005-05-03| 621.45
#2005-05-04| 628.61
#2005-05-05| 632.01
#2005-05-06| 635.37
#2005-05-09| 636.94
#2005-05-10| 628.77
#2005-05-11| 622.06
#2005-05-12| 609.24
#2005-05-13| 595.05
#2005-05-16| 591.09
#2005-05-17| 595.77
#2005-05-18| 607.60
#2005-05-19| 610.15
#2005-05-20| 602.34
#2005-05-23| 608.06
#2005-05-24| 612.57
#2005-05-25| 606.95
#2005-05-26| 609.88
#2005-05-27| 617.70
#2005-05-30| .
#2005-05-31| 617.53
#2005-06-01| 624.64
#2005-06-02| 628.40
#2005-06-03| 631.74
#2005-06-06| 630.74
#2005-06-07| 627.17
#2005-06-08| 624.72
#2005-06-09| 617.21
#2005-06-10| 622.23
#2005-06-13| 624.95
#2005-06-14| 627.80
#2005-06-15| 634.28
#2005-06-16| 647.09
#2005-06-17| 658.07
#2005-06-20| 653.66
#2005-06-21| 649.71
#2005-06-22| 646.39
#2005-06-23| 638.60
#2005-06-24| 633.77
#2005-06-27| 632.20
#2005-06-28| 637.73
#2005-06-29| 638.68
#2005-06-30| 634.83
#2005-07-01| 633.67
#2005-07-04| .
#2005-07-05| 633.91
#2005-07-06| 638.41
#2005-07-07| 634.49
#2005-07-08| 639.84
#2005-07-11| 650.72
#2005-07-12| 654.13
#2005-07-13| 651.37
#2005-07-14| 651.16
#2005-07-15| 645.83
#2005-07-18| 646.05
#2005-07-19| 648.94
#2005-07-20| 659.82
#2005-07-21| 671.90
#2005-07-22| 676.57
#2005-07-25| 673.24
#2005-07-26| 667.42
#2005-07-27| 669.27
#2005-07-28| 674.15
#2005-07-29| 677.95
#2005-08-01| 679.76
#2005-08-02| 688.81
#2005-08-03| 701.11
#2005-08-04| 700.54
#2005-08-05| 694.55
#2005-08-08| 701.12
#2005-08-09| 706.55
#2005-08-10| 716.01
#2005-08-11| 726.07
#2005-08-12| 728.45
#2005-08-15| 729.35
#2005-08-16| 721.48
#2005-08-17| 711.39
#2005-08-18| 700.52
#2005-08-19| 702.52
#2005-08-22| 716.88
#2005-08-23| 709.92
#2005-08-24| 696.66
#2005-08-25| 695.87
#2005-08-26| 697.54
#2005-08-29| 695.21
#2005-08-30| 697.66
#2005-08-31| 707.06
#2005-09-01| 725.66
#2005-09-02| 729.35
#2005-09-05| .
#2005-09-06| 729.41
#2005-09-07| 730.25
#2005-09-08| 727.11
#2005-09-09| 737.48
#2005-09-12| 739.03
#2005-09-13| 734.31
#2005-09-14| 742.21
#2005-09-15| 749.43
#2005-09-16| 765.22
#2005-09-19| 769.49
#2005-09-20| 769.25
#2005-09-21| 772.77
#2005-09-22| 770.42
#2005-09-23| 766.72
#2005-09-26| 780.16
#2005-09-27| 777.23
#2005-09-28| 788.35
#2005-09-29| 800.33
#2005-09-30| 796.53
#2005-10-03| 790.26
#2005-10-04| 783.58
#2005-10-05| 758.20
#2005-10-06| 751.07
#2005-10-07| 753.90
#2005-10-10| 757.68
#2005-10-11| 760.12
#2005-10-12| 755.49
#2005-10-13| 733.35
#2005-10-14| 732.31
#2005-10-17| 739.41
#2005-10-18| 736.65
#2005-10-19| 724.32
#2005-10-20| 718.62
#2005-10-21| 719.76
#2005-10-24| 730.72
#2005-10-25| 737.95
#2005-10-26| 742.85
#2005-10-27| 736.76
#2005-10-28| 733.28
#2005-10-31| 741.98
#2005-11-01| 746.60
#2005-11-02| 753.65
#2005-11-03| 762.11
#2005-11-04| 750.26
#2005-11-07| 752.48
#2005-11-08| 757.71
#2005-11-09| 755.17
#2005-11-10| 754.57
#2005-11-11| 762.63
#2005-11-14| 759.94
#2005-11-15| 757.96
#2005-11-16| 761.17
#2005-11-17| 774.15
#2005-11-18| 776.08
#2005-11-21| 784.23
#2005-11-22| 781.32
#2005-11-23| 784.20
#2005-11-24| .
#2005-11-25| 789.47
#2005-11-28| 786.60
#2005-11-29| 789.27
#2005-11-30| 785.50
#2005-12-01| 794.37
#2005-12-02| 805.57
#2005-12-05| 807.20
#2005-12-06| 811.60
#2005-12-07| 813.48
#2005-12-08| 813.39
#2005-12-09| 818.32
#2005-12-12| 826.81
#2005-12-13| 828.84
#2005-12-14| 824.91
#2005-12-15| 816.55
#2005-12-16| 817.93
#2005-12-19| 820.64
#2005-12-20| 820.97
#2005-12-21| 828.68
#2005-12-22| 833.86
#2005-12-23| 836.09
#2005-12-26| .
#2005-12-27| 832.15
#2005-12-28| 839.14
#2005-12-29| 844.59
#2005-12-30| 840.48
#2006-01-02| .
#2006-01-03| 864.94
#2006-01-04| 886.23
#2006-01-05| 875.81
#2006-01-06| 886.22
#2006-01-09| 892.40
#2006-01-10| 882.73
#2006-01-11| 886.79
#2006-01-12| 887.37
#2006-01-13| 888.67
#2006-01-16| .
#2006-01-17| 889.77
#2006-01-18| 874.37
#2006-01-19| 897.59
#2006-01-20| 897.02
#2006-01-23| 900.66
#2006-01-24| 908.43
#2006-01-25| 923.30
#2006-01-26| 930.95
#2006-01-27| 950.09
#2006-01-30| 957.64
#2006-01-31| 962.28
#2006-02-01| 967.52
#2006-02-02| 954.94
#2006-02-03| 945.41
#2006-02-06| 959.72
#2006-02-07| 937.95
#2006-02-08| 913.28
#2006-02-09| 921.32
#2006-02-10| 910.50
#2006-02-13| 889.75
#2006-02-14| 899.42
#2006-02-15| 903.13
#2006-02-16| 904.00
#2006-02-17| 915.70
#2006-02-20| .
#2006-02-21| 930.76
#2006-02-22| 934.09
#2006-02-23| 935.76
#2006-02-24| 934.19
#2006-02-27| 932.47
#2006-02-28| 922.00
#2006-03-01| 928.48
#2006-03-02| 932.48
#2006-03-03| 933.40
#2006-03-06| 926.72
#2006-03-07| 901.36
#2006-03-08| 890.69
#2006-03-09| 893.07
#2006-03-10| 896.95
#2006-03-13| 906.88
#2006-03-14| 917.74
#2006-03-15| 933.42
#2006-03-16| 936.41
#2006-03-17| 937.61
#2006-03-20| 941.04
#2006-03-21| 927.84
#2006-03-22| 931.79
#2006-03-23| 936.63
#2006-03-24| 951.59
#2006-03-27| 963.53
#2006-03-28| 959.85
#2006-03-29| 963.71
#2006-03-30| 993.61
#2006-03-31| 987.10
#2006-04-03|1009.82
#2006-04-04|1018.12
#2006-04-05|1029.53
#2006-04-06|1039.99
#2006-04-07|1023.51
#2006-04-10|1027.22
#2006-04-11|1029.93
#2006-04-12|1023.16
#2006-04-13|1023.97
#2006-04-14| .
#2006-04-17|1040.99
#2006-04-18|1071.11
#2006-04-19|1090.61
#2006-04-20|1068.41
#2006-04-21|1080.42
#2006-04-24|1085.58
#2006-04-25|1082.78
#2006-04-26|1089.51
#2006-04-27|1066.97
#2006-04-28|1070.18
#2006-05-01|1088.07
#2006-05-02|1108.63
#2006-05-03|1104.29
#2006-05-04|1115.36
#2006-05-05|1132.65
#2006-05-08|1139.74
#2006-05-09|1155.29
#2006-05-10|1165.12
#2006-05-11|1165.52
#2006-05-12|1135.59
#2006-05-15|1077.95
#2006-05-16|1060.42
#2006-05-17|1040.95
#2006-05-18|1015.59
#2006-05-19|1000.75
#2006-05-22| 963.22
#2006-05-23| 989.64
#2006-05-24| 976.58
#2006-05-25| 995.32
#2006-05-26|1024.63
#2006-05-29| .
#2006-05-30|1017.45
#2006-05-31|1011.99
#2006-06-01|1009.64
#2006-06-02|1022.56
#2006-06-05|1008.78
#2006-06-06| 973.16
#2006-06-07| 951.32
#2006-06-08| 911.69
#2006-06-09| 926.45
#2006-06-12| 907.51
#2006-06-13| 866.06
#2006-06-14| 879.09
#2006-06-15| 917.41
#2006-06-16| 929.15
#2006-06-19| 912.59
#2006-06-20| 914.50
#2006-06-21| 935.77
#2006-06-22| 942.23
#2006-06-23| 943.88
#2006-06-26| 951.70
#2006-06-27| 950.23
#2006-06-28| 943.50
#2006-06-29| 977.63
#2006-06-30|1010.80
#2006-07-03|1025.60
#2006-07-04| .
#2006-07-05|1006.13
#2006-07-06|1014.65
#2006-07-07|1020.95
#2006-07-10|1017.66
#2006-07-11|1016.24
#2006-07-12|1021.96
#2006-07-13| 994.73
#2006-07-14| 980.59
#2006-07-17| 959.25
#2006-07-18| 948.47
#2006-07-19| 975.44
#2006-07-20| 973.12
#2006-07-21| 950.50
#2006-07-24| 947.99
#2006-07-25| 966.29
#2006-07-26| 967.51
#2006-07-27| 983.16
#2006-07-28| 993.39
#2006-07-31| 998.68
#2006-08-01| 992.51
#2006-08-02|1010.25
#2006-08-03|1005.83
#2006-08-04|1010.74
#2006-08-07|1003.47
#2006-08-08|1002.33
#2006-08-09|1003.75
#2006-08-10| 995.38
#2006-08-11| 988.91
#2006-08-14| 982.63
#2006-08-15| 987.34
#2006-08-16|1007.84
#2006-08-17|1008.89
#2006-08-18|1001.25
#2006-08-21|1016.77
#2006-08-22|1022.25
#2006-08-23|1013.15
#2006-08-24| 998.72
#2006-08-25| 999.12
#2006-08-28| 998.86
#2006-08-29| 997.73
#2006-08-30|1000.36
#2006-08-31| 997.77
#2006-09-01|1009.29
#2006-09-04| .
#2006-09-05|1035.08
#2006-09-06|1020.87
#2006-09-07| 999.45
#2006-09-08| 986.49
#2006-09-11| 943.63
#2006-09-12| 937.30
#2006-09-13| 942.15
#2006-09-14| 941.66
#2006-09-15| 930.74
#2006-09-18| 943.14
#2006-09-19| 934.18
#2006-09-20| 924.59
#2006-09-21| 928.37
#2006-09-22| 921.07
#2006-09-25| 908.23
#2006-09-26| 925.24
#2006-09-27| 943.61
#2006-09-28| 948.36
#2006-09-29| 944.00
#2006-10-02| 952.68
#2006-10-03| 929.74
#2006-10-04| 915.38
#2006-10-05| 939.02
#2006-10-06| 937.45
#2006-10-09| 947.94
#2006-10-10| 958.19
#2006-10-11| 953.67
#2006-10-12| 969.70
#2006-10-13| 987.24
#2006-10-16|1004.45
#2006-10-17| 997.32
#2006-10-18|1000.34
#2006-10-19|1013.43
#2006-10-20|1016.11
#2006-10-23|1015.74
#2006-10-24|1020.40
#2006-10-25|1034.45
#2006-10-26|1037.82
#2006-10-27|1037.76
#2006-10-30|1031.73
#2006-10-31|1037.05
#2006-11-01|1040.86
#2006-11-02|1038.50
#2006-11-03|1041.58
#2006-11-06|1054.44
#2006-11-07|1064.48
#2006-11-08|1053.59
#2006-11-09|1059.44
#2006-11-10|1052.67
#2006-11-13|1031.90
#2006-11-14|1030.95
#2006-11-15|1028.62
#2006-11-16|1022.79
#2006-11-17|1010.98
#2006-11-20|1020.48
#2006-11-21|1031.65
#2006-11-22|1048.69
#2006-11-23| .
#2006-11-24|1057.54
#2006-11-27|1052.77
#2006-11-28|1048.50
#2006-11-29|1067.90
#2006-11-30|1083.64
#2006-12-01|1084.77
#2006-12-04|1097.14
#2006-12-05|1106.89
#2006-12-06|1108.83
#2006-12-07|1107.07
#2006-12-08|1099.37
#2006-12-11|1098.05
#2006-12-12|1087.52
#2006-12-13|1091.30
#2006-12-14|1103.28
#2006-12-15|1102.35
#2006-12-18|1093.08
#2006-12-19|1091.01
#2006-12-20|1092.65
#2006-12-21|1080.17
#2006-12-22|1076.16
#2006-12-25| .
#2006-12-26|1080.47
#2006-12-27|1094.51
#2006-12-28|1102.77
#2006-12-29|1100.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1084.21
#2007-01-04|1052.74
#2007-01-05|1032.12
#2007-01-08|1037.28
#2007-01-09|1039.24
#2007-01-10|1033.71
#2007-01-11|1052.28
#2007-01-12|1064.60
#2007-01-15| .
#2007-01-16|1059.41
#2007-01-17|1058.40
#2007-01-18|1059.30
#2007-01-19|1068.89
#2007-01-22|1074.85
#2007-01-23|1096.70
#2007-01-24|1114.66
#2007-01-25|1111.94
#2007-01-26|1103.32
#2007-01-29|1101.32
#2007-01-30|1108.37
#2007-01-31|1115.56
#2007-02-01|1137.12
#2007-02-02|1130.78
#2007-02-05|1126.26
#2007-02-06|1138.23
#2007-02-07|1147.45
#2007-02-08|1139.46
#2007-02-09|1139.68
#2007-02-12|1136.00
#2007-02-13|1158.21
#2007-02-14|1179.82
#2007-02-15|1188.78
#2007-02-16|1185.90
#2007-02-19| .
#2007-02-20|1193.87
#2007-02-21|1198.97
#2007-02-22|1210.45
#2007-02-23|1219.12
#2007-02-26|1235.78
#2007-02-27|1183.94
#2007-02-28|1161.67
#2007-03-01|1152.05
#2007-03-02|1143.43
#2007-03-05|1103.51
#2007-03-06|1137.54
#2007-03-07|1143.70
#2007-03-08|1160.38
#2007-03-09|1162.72
#2007-03-12|1173.26
#2007-03-13|1153.44
#2007-03-14|1134.88
#2007-03-15|1165.53
#2007-03-16|1163.10
#2007-03-19|1182.03
#2007-03-20|1188.75
#2007-03-21|1202.02
#2007-03-22|1218.19
#2007-03-23|1220.50
#2007-03-26|1227.39
#2007-03-27|1224.47
#2007-03-28|1212.58
#2007-03-29|1222.90
#2007-03-30|1227.82
#2007-04-02|1227.32
#2007-04-03|1249.72
#2007-04-04|1264.53
#2007-04-05|1264.64
#2007-04-06| .
#2007-04-09|1266.53
#2007-04-10|1282.76
#2007-04-11|1280.41
#2007-04-12|1282.67
#2007-04-13|1286.66
#2007-04-16|1307.98
#2007-04-17|1305.72
#2007-04-18|1299.24
#2007-04-19|1281.21
#2007-04-20|1297.18
#2007-04-23|1300.20
#2007-04-24|1289.31
#2007-04-25|1298.38
#2007-04-26|1291.08
#2007-04-27|1284.68
#2007-04-30|1278.91
#2007-05-01|1271.91
#2007-05-02|1291.03
#2007-05-03|1301.49
#2007-05-04|1326.87
#2007-05-07|1347.68
#2007-05-08|1336.63
#2007-05-09|1369.89
#2007-05-10|1347.30
#2007-05-11|1356.71
#2007-05-14|1349.25
#2007-05-15|1346.32
#2007-05-16|1345.42
#2007-05-17|1338.03
#2007-05-18|1340.10
#2007-05-21|1355.30
#2007-05-22|1353.49
#2007-05-23|1361.64
#2007-05-24|1335.60
#2007-05-25|1344.56
#2007-05-28| .
#2007-05-29|1354.15
#2007-05-30|1353.41
#2007-05-31|1379.91
#2007-06-01|1407.65
#2007-06-04|1418.90
#2007-06-05|1415.92
#2007-06-06|1395.68
#2007-06-07|1379.75
#2007-06-08|1370.40
#2007-06-11|1377.99
#2007-06-12|1367.59
#2007-06-13|1383.13
#2007-06-14|1410.16
#2007-06-15|1434.63
#2007-06-18|1440.16
#2007-06-19|1442.26
#2007-06-20|1434.22
#2007-06-21|1438.73
#2007-06-22|1433.24
#2007-06-25|1415.94
#2007-06-26|1396.46
#2007-06-27|1383.59
#2007-06-28|1400.21
#2007-06-29|1414.07
#2007-07-02|1441.95
#2007-07-03|1454.75
#2007-07-04| .
#2007-07-05|1472.42
#2007-07-06|1494.43
#2007-07-09|1518.21
#2007-07-10|1503.70
#2007-07-11|1509.26
#2007-07-12|1541.64
#2007-07-13|1553.81
#2007-07-16|1539.32
#2007-07-17|1533.68
#2007-07-18|1529.32
#2007-07-19|1553.70
#2007-07-20|1559.61
#2007-07-23|1571.51
#2007-07-24|1548.83
#2007-07-25|1521.10
#2007-07-26|1466.25
#2007-07-27|1419.30
#2007-07-30|1446.88
#2007-07-31|1465.96
#2007-08-01|1424.22
#2007-08-02|1426.81
#2007-08-03|1411.02
#2007-08-06|1387.02
#2007-08-07|1390.47
#2007-08-08|1422.08
#2007-08-09|1386.27
#2007-08-10|1335.43
#2007-08-13|1359.76
#2007-08-14|1332.49
#2007-08-15|1288.34
#2007-08-16|1218.13
#2007-08-17|1223.55
#2007-08-20|1267.05
#2007-08-21|1284.32
#2007-08-22|1327.74
#2007-08-23|1352.46
#2007-08-24|1367.52
#2007-08-27|1383.62
#2007-08-28|1358.04
#2007-08-29|1368.22
#2007-08-30|1380.43
#2007-08-31|1415.71
#2007-09-03| .
#2007-09-04|1434.06
#2007-09-05|1420.85
#2007-09-06|1456.93
#2007-09-07|1441.40
#2007-09-10|1413.03
#2007-09-11|1447.83
#2007-09-12|1451.22
#2007-09-13|1470.47
#2007-09-14|1479.65
#2007-09-17|1467.91
#2007-09-18|1495.93
#2007-09-19|1562.77
#2007-09-20|1592.56
#2007-09-21|1606.36
#2007-09-24|1640.09
#2007-09-25|1631.88
#2007-09-26|1633.22
#2007-09-27|1661.36
#2007-09-28|1673.46
#2007-10-01|1702.84
#2007-10-02|1702.06
#2007-10-03|1689.50
#2007-10-04|1659.65
#2007-10-05|1693.90
#2007-10-08|1684.48
#2007-10-09|1704.97
#2007-10-10|1728.40
#2007-10-11|1762.15
#2007-10-12|1755.90
#2007-10-15|1759.07
#2007-10-16|1723.19
#2007-10-17|1721.05
#2007-10-18|1734.35
#2007-10-19|1703.01
#2007-10-22|1646.34
#2007-10-23|1694.99
#2007-10-24|1686.23
#2007-10-25|1706.22
#2007-10-26|1755.80
#2007-10-29|1801.13
#2007-10-30|1769.98
#2007-10-31|1787.73
#2007-11-01|1751.86
#2007-11-02|1737.33
#2007-11-05|1701.02
#2007-11-06|1743.38
#2007-11-07|1740.14
#2007-11-08|1747.44
#2007-11-09|1729.37
#2007-11-12|1646.23
#2007-11-13|1653.66
#2007-11-14|1694.57
#2007-11-15|1652.98
#2007-11-16|1635.94
#2007-11-19|1585.72
#2007-11-20|1606.40
#2007-11-21|1555.11
#2007-11-22| .
#2007-11-23|1586.83
#2007-11-26|1598.63
#2007-11-27|1581.62
#2007-11-28|1620.69
#2007-11-29|1654.47
#2007-11-30|1681.73
#2007-12-03|1671.39
#2007-12-04|1654.04
#2007-12-05|1671.79
#2007-12-06|1686.49
#2007-12-07|1716.51
#2007-12-10|1723.83
#2007-12-11|1708.31
#2007-12-12|1706.95
#2007-12-13|1654.06
#2007-12-14|1615.19
#2007-12-17|1549.96
#2007-12-18|1554.75
#2007-12-19|1558.10
#2007-12-20|1559.96
#2007-12-21|1603.36
#2007-12-24|1625.18
#2007-12-25| .
#2007-12-26|1642.78
#2007-12-27|1649.94
#2007-12-28|1659.43
#2007-12-31|1647.92
#2008-01-01| .
#2008-01-02|1651.69
#2008-01-03|1666.38
#2008-01-04|1637.18
#2008-01-07|1593.61
#2008-01-08|1610.82
#2008-01-09|1603.71
#2008-01-10|1606.40
#2008-01-11|1607.75
#2008-01-14|1636.16
#2008-01-15|1596.58
#2008-01-16|1520.55
#2008-01-17|1490.35
#2008-01-18|1486.74
#2008-01-21| .
#2008-01-22|1389.07
#2008-01-23|1392.61
#2008-01-24|1466.01
#2008-01-25|1508.92
#2008-01-28|1501.23
#2008-01-29|1520.07
#2008-01-30|1523.00
#2008-01-31|1537.25
#2008-02-01|1599.33
#2008-02-04|1608.89
#2008-02-05|1566.80
#2008-02-06|1539.11
#2008-02-07|1524.48
#2008-02-08|1541.02
#2008-02-11|1538.10
#2008-02-12|1566.36
#2008-02-13|1571.94
#2008-02-14|1600.81
#2008-02-15|1597.06
#2008-02-18| .
#2008-02-19|1649.68
#2008-02-20|1642.89
#2008-02-21|1676.77
#2008-02-22|1677.21
#2008-02-25|1695.33
#2008-02-26|1707.85
#2008-02-27|1740.45
#2008-02-28|1747.78
#2008-02-29|1710.60
#2008-03-03|1702.64
#2008-03-04|1688.03
#2008-03-05|1717.24
#2008-03-06|1720.37
#2008-03-07|1671.70
#2008-03-10|1601.86
#2008-03-11|1623.45
#2008-03-12|1659.74
#2008-03-13|1661.25
#2008-03-14|1672.97
#2008-03-17|1595.59
#2008-03-18|1609.62
#2008-03-19|1555.94
#2008-03-20|1481.62
#2008-03-21| .
#2008-03-24|1496.97
#2008-03-25|1552.90
#2008-03-26|1582.91
#2008-03-27|1589.85
#2008-03-28|1595.76
#2008-03-31|1583.65
#2008-04-01|1580.91
#2008-04-02|1609.53
#2008-04-03|1639.92
#2008-04-04|1674.46
#2008-04-07|1706.77
#2008-04-08|1704.75
#2008-04-09|1713.84
#2008-04-10|1714.80
#2008-04-11|1702.04
#2008-04-14|1679.70
#2008-04-15|1700.50
#2008-04-16|1768.98
#2008-04-17|1767.11
#2008-04-18|1754.59
#2008-04-21|1781.31
#2008-04-22|1786.72
#2008-04-23|1796.71
#2008-04-24|1755.43
#2008-04-25|1769.90
#2008-04-28|1768.54
#2008-04-29|1725.98
#2008-04-30|1731.38
#2008-05-01|1722.31
#2008-05-02|1755.91
#2008-05-05|1781.41
#2008-05-06|1818.37
#2008-05-07|1810.45
#2008-05-08|1836.87
#2008-05-09|1820.79
#2008-05-12|1834.00
#2008-05-13|1842.03
#2008-05-14|1863.80
#2008-05-15|1902.92
#2008-05-16|1943.60
#2008-05-19|1971.63
#2008-05-20|1947.01
#2008-05-21|1927.28
#2008-05-22|1927.72
#2008-05-23|1893.88
#2008-05-26| .
#2008-05-27|1863.68
#2008-05-28|1874.01
#2008-05-29|1860.90
#2008-05-30|1854.52
#2008-06-02|1870.49
#2008-06-03|1857.31
#2008-06-04|1822.54
#2008-06-05|1835.80
#2008-06-06|1851.88
#2008-06-09|1849.63
#2008-06-10|1791.66
#2008-06-11|1769.30
#2008-06-12|1743.50
#2008-06-13|1761.53
#2008-06-16|1785.13
#2008-06-17|1810.39
#2008-06-18|1815.30
#2008-06-19|1822.00
#2008-06-20|1796.60
#2008-06-23|1797.59
#2008-06-24|1799.20
#2008-06-25|1779.15
#2008-06-26|1780.52
#2008-06-27|1794.47
#2008-06-30|1818.21
#2008-07-01|1779.27
#2008-07-02|1707.94
#2008-07-03|1654.84
#2008-07-04| .
#2008-07-07|1656.37
#2008-07-08|1616.00
#2008-07-09|1643.79
#2008-07-10|1660.10
#2008-07-11|1683.15
#2008-07-14|1701.37
#2008-07-15|1661.23
#2008-07-16|1630.43
#2008-07-17|1608.19
#2008-07-18|1578.93
#2008-07-21|1620.41
#2008-07-22|1603.72
#2008-07-23|1579.01
#2008-07-24|1528.72
#2008-07-25|1526.25
#2008-07-28|1551.36
#2008-07-29|1558.37
#2008-07-30|1611.33
#2008-07-31|1607.82
#2008-08-01|1548.27
#2008-08-04|1484.77
#2008-08-05|1436.09
#2008-08-06|1467.27
#2008-08-07|1452.67
#2008-08-08|1411.02
#2008-08-11|1377.02
#2008-08-12|1361.44
#2008-08-13|1378.36
#2008-08-14|1406.71
#2008-08-15|1361.48
#2008-08-18|1365.66
#2008-08-19|1352.24
#2008-08-20|1404.53
#2008-08-21|1444.00
#2008-08-22|1434.26
#2008-08-25|1417.18
#2008-08-26|1410.47
#2008-08-27|1438.87
#2008-08-28|1448.87
#2008-08-29|1447.28
#2008-09-01| .
#2008-09-02|1349.73
#2008-09-03|1306.14
#2008-09-04|1258.66
#2008-09-05|1225.60
#2008-09-08|1236.08
#2008-09-09|1156.79
#2008-09-10|1150.65
#2008-09-11|1146.81
#2008-09-12|1220.63
#2008-09-15|1162.94
#2008-09-16|1130.59
#2008-09-17|1099.85
#2008-09-18|1105.13
#2008-09-19|1214.05
#2008-09-22|1253.57
#2008-09-23|1207.82
#2008-09-24|1194.13
#2008-09-25|1182.22
#2008-09-26|1141.19
#2008-09-29|1038.55
#2008-09-30|1027.02
#2008-10-01|1022.55
#2008-10-02| 931.10
#2008-10-03| 935.74
#2008-10-06| 832.17
#2008-10-07| 826.77
#2008-10-08| 779.02
#2008-10-09| 785.05
#2008-10-10| 712.41
#2008-10-13| 792.48
#2008-10-14| 822.26
#2008-10-15| 721.95
#2008-10-16| 656.61
#2008-10-17| 673.05
#2008-10-20| 725.25
#2008-10-21| 714.58
#2008-10-22| 636.73
#2008-10-23| 599.77
#2008-10-24| 572.47
#2008-10-27| 536.44
#2008-10-28| 579.51
#2008-10-29| 644.75
#2008-10-30| 690.84
#2008-10-31| 691.59
#2008-11-03| 707.92
#2008-11-04| 758.29
#2008-11-05| 747.20
#2008-11-06| 665.89
#2008-11-07| 665.54
#2008-11-10| 710.48
#2008-11-11| 662.16
#2008-11-12| 619.17
#2008-11-13| 616.89
#2008-11-14| 617.96
#2008-11-17| 596.09
#2008-11-18| 581.94
#2008-11-19| 548.82
#2008-11-20| 502.07
#2008-11-21| 536.83
#2008-11-24| 597.59
#2008-11-25| 611.59
#2008-11-26| 632.50
#2008-11-27| .
#2008-11-28| 658.78
#2008-12-01| 599.19
#2008-12-02| 589.94
#2008-12-03| 584.58
#2008-12-04| 572.85
#2008-12-05| 553.78
#2008-12-08| 619.11
#2008-12-09| 630.57
#2008-12-10| 678.73
#2008-12-11| 679.68
#2008-12-12| 666.11
#2008-12-15| 691.17
#2008-12-16| 701.34
#2008-12-17| 730.02
#2008-12-18| 711.99
#2008-12-19| 690.99
#2008-12-22| 668.18
#2008-12-23| 665.26
#2008-12-24| 662.45
#2008-12-25| .
#2008-12-26| 667.07
#2008-12-29| 689.86
#2008-12-30| 698.22
#2008-12-31| 705.31
#2009-01-01| .
#2009-01-02| 739.39
#2009-01-05| 751.04
#2009-01-06| 776.55
#2009-01-07| 758.37
#2009-01-08| 748.15
#2009-01-09| 734.98
#2009-01-12| 696.52
#2009-01-13| 684.49
#2009-01-14| 654.94
#2009-01-15| 645.94
#2009-01-16| 675.37
#2009-01-19| .
#2009-01-20| 646.59
#2009-01-21| 650.08
#2009-01-22| 646.56
#2009-01-23| 645.63
#2009-01-26| 663.89
#2009-01-27| 679.17
#2009-01-28| 694.94
#2009-01-29| 690.12
#2009-01-30| 667.43
#2009-02-02| 654.90
#2009-02-03| 668.37
#2009-02-04| 698.34
#2009-02-05| 717.01
#2009-02-06| 745.80
#2009-02-09| 754.04
#2009-02-10| 729.68
#2009-02-11| 723.67
#2009-02-12| 716.30
#2009-02-13| 725.42
#2009-02-16| .
#2009-02-17| 687.26
#2009-02-18| 680.90
#2009-02-19| 682.12
#2009-02-20| 663.47
#2009-02-23| 653.02
#2009-02-24| 637.15
#2009-02-25| 630.03
#2009-02-26| 636.67
#2009-02-27| 627.14
#2009-03-02| 585.84
#2009-03-03| 586.96
#2009-03-04| 618.03
#2009-03-05| 612.60
#2009-03-06| 611.33
#2009-03-09| 603.01
#2009-03-10| 623.91
#2009-03-11| 645.06
#2009-03-12| 645.20
#2009-03-13| 660.30
#2009-03-16| 666.31
#2009-03-17| 658.90
#2009-03-18| 663.99
#2009-03-19| 713.44
#2009-03-20| 715.82
#2009-03-23| 750.04
#2009-03-24| 747.03
#2009-03-25| 749.75
#2009-03-26| 765.22
#2009-03-27| 751.00
#2009-03-30| 709.49
#2009-03-31| 720.82
#2009-04-01| 737.82
#2009-04-02| 775.19
#2009-04-03| 773.00
#2009-04-06| 754.98
#2009-04-07| 740.11
#2009-04-08| 736.93
#2009-04-09| 763.95
#2009-04-10| .
#2009-04-13| 778.71
#2009-04-14| 792.69
#2009-04-15| 789.53
#2009-04-16| 788.67
#2009-04-17| 784.73
#2009-04-20| 760.26
#2009-04-21| 753.27
#2009-04-22| 764.06
#2009-04-23| 777.27
#2009-04-24| 804.13
#2009-04-27| 792.73
#2009-04-28| 766.86
#2009-04-29| 789.65
#2009-04-30| 806.65
#2009-05-01| 813.52
#2009-05-04| 859.60
#2009-05-05| 870.52
#2009-05-06| 887.58
#2009-05-07| 897.55
#2009-05-08| 915.37
#2009-05-11| 911.29
#2009-05-12| 902.65
#2009-05-13| 867.40
#2009-05-14| 852.60
#2009-05-15| 862.41
#2009-05-18| 874.39
#2009-05-19| 909.72
#2009-05-20| 938.09
#2009-05-21| 915.26
#2009-05-22| 927.00
#2009-05-25| .
#2009-05-26| 934.85
#2009-05-27| 942.56
#2009-05-28| 953.01
#2009-05-29| 982.02
#2009-06-01|1027.18
#2009-06-02|1042.25
#2009-06-03|1007.65
#2009-06-04| 995.90
#2009-06-05|1012.21
#2009-06-08| 989.62
#2009-06-09| 996.99
#2009-06-10|1022.76
#2009-06-11|1040.19
#2009-06-12|1025.17
#2009-06-15| 980.91
#2009-06-16| 973.02
#2009-06-17| 938.38
#2009-06-18| 931.70
#2009-06-19| 945.37
#2009-06-22| 903.76
#2009-06-23| 897.44
#2009-06-24| 929.08
#2009-06-25| 940.04
#2009-06-26| 948.96
#2009-06-29| 950.24
#2009-06-30| 942.09
#2009-07-01| 952.92
#2009-07-02| 933.08
#2009-07-03| .
#2009-07-06| 888.86
#2009-07-07| 885.32
#2009-07-08| 866.06
#2009-07-09| 875.35
#2009-07-10| 868.09
#2009-07-13| 867.46
#2009-07-14| 896.78
#2009-07-15| 939.30
#2009-07-16| 951.93
#2009-07-17| 962.13
#2009-07-20| 995.76
#2009-07-21|1008.79
#2009-07-22|1008.13
#2009-07-23|1034.54
#2009-07-24|1037.66
#2009-07-27|1049.45
#2009-07-28|1035.60
#2009-07-29|1010.03
#2009-07-30|1041.72
#2009-07-31|1062.33
#2009-08-03|1105.06
#2009-08-04|1109.71
#2009-08-05|1099.94
#2009-08-06|1097.66
#2009-08-07|1087.85
#2009-08-10|1073.57
#2009-08-11|1052.98
#2009-08-12|1059.04
#2009-08-13|1093.14
#2009-08-14|1079.99
#2009-08-17|1024.77
#2009-08-18|1038.84
#2009-08-19|1038.44
#2009-08-20|1056.05
#2009-08-21|1073.03
#2009-08-24|1095.68
#2009-08-25|1086.82
#2009-08-26|1067.79
#2009-08-27|1060.14
#2009-08-28|1081.81
#2009-08-31|1061.01
#2009-09-01|1047.96
#2009-09-02|1046.23
#2009-09-03|1072.91
#2009-09-04|1086.81
#2009-09-07| .
#2009-09-08|1134.77
#2009-09-09|1130.10
#2009-09-10|1142.23
#2009-09-11|1160.68
#2009-09-14|1150.18
#2009-09-15|1164.74
#2009-09-16|1199.07
#2009-09-17|1204.23
#2009-09-18|1182.86
#2009-09-21|1162.99
#2009-09-22|1189.75
#2009-09-23|1182.10
#2009-09-24|1153.40
#2009-09-25|1139.51
#2009-09-28|1143.21
#2009-09-29|1147.99
#2009-09-30|1150.87
#2009-10-01|1122.39
#2009-10-02|1101.87
#2009-10-05|1121.91
#2009-10-06|1167.78
#2009-10-07|1182.61
#2009-10-08|1213.49
#2009-10-09|1213.29
#2009-10-12|1218.82
#2009-10-13|1223.96
#2009-10-14|1260.08
#2009-10-15|1265.44
#2009-10-16|1254.81
#2009-10-19|1274.57
#2009-10-20|1267.01
#2009-10-21|1271.89
#2009-10-22|1263.52
#2009-10-23|1263.72
#2009-10-26|1244.50
#2009-10-27|1208.10
#2009-10-28|1153.04
#2009-10-29|1186.47
#2009-10-30|1160.45
#2009-11-02|1163.12
#2009-11-03|1170.59
#2009-11-04|1203.88
#2009-11-05|1209.13
#2009-11-06|1224.73
#2009-11-09|1269.38
#2009-11-10|1268.96
#2009-11-11|1283.35
#2009-11-12|1266.32
#2009-11-13|1275.59
#2009-11-16|1322.99
#2009-11-17|1318.95
#2009-11-18|1325.66
#2009-11-19|1298.66
#2009-11-20|1289.28
#2009-11-23|1318.48
#2009-11-24|1304.37
#2009-11-25|1329.61
#2009-11-26| .
#2009-11-27|1284.22
#2009-11-30|1292.92
#2009-12-01|1336.71
#2009-12-02|1359.57
#2009-12-03|1347.70
#2009-12-04|1314.00
#2009-12-07|1302.78
#2009-12-08|1277.09
#2009-12-09|1279.19
#2009-12-10|1283.32
#2009-12-11|1291.39
#2009-12-14|1308.13
#2009-12-15|1302.94
#2009-12-16|1310.13
#2009-12-17|1274.31
#2009-12-18|1267.56
#2009-12-21|1275.25
#2009-12-22|1282.50
#2009-12-23|1307.34
#2009-12-24|1321.81
#2009-12-25| .
#2009-12-28|1330.76
#2009-12-29|1334.57
#2009-12-30|1325.44
#2009-12-31|1333.09
#2010-01-01| .
#2010-01-04|1371.55
#2010-01-05|1389.99
#2010-01-06|1412.32
#2010-01-07|1407.65
#2010-01-08|1418.97
#2010-01-11|1437.92
#2010-01-12|1409.07
#2010-01-13|1401.54
#2010-01-14|1409.87
#2010-01-15|1389.14
#2010-01-18| .
#2010-01-19|1401.15
#2010-01-20|1360.56
#2010-01-21|1311.52
#2010-01-22|1290.66
#2010-01-25|1281.92
#2010-01-26|1262.79
#2010-01-27|1238.83
#2010-01-28|1230.25
#2010-01-29|1207.42
#2010-02-01|1227.17
#2010-02-02|1255.15
#2010-02-03|1252.15
#2010-02-04|1193.34
#2010-02-05|1176.07
#2010-02-08|1176.07
#2010-02-09|1200.99
#2010-02-10|1194.91
#2010-02-11|1224.28
#2010-02-12|1224.49
#2010-02-15| .
#2010-02-16|1256.78
#2010-02-17|1272.76
#2010-02-18|1281.26
#2010-02-19|1267.78
#2010-02-22|1279.39
#2010-02-23|1257.87
#2010-02-24|1247.73
#2010-02-25|1233.16
#2010-02-26|1256.24
#2010-03-01|1273.57
#2010-03-02|1297.23
#2010-03-03|1322.30
#2010-03-04|1316.00
#2010-03-05|1345.65
#2010-03-08|1353.98
#2010-03-09|1348.21
#2010-03-10|1354.22
#2010-03-11|1345.87
#2010-03-12|1355.56
#2010-03-15|1335.93
#2010-03-16|1357.21
#2010-03-17|1377.07
#2010-03-18|1362.99
#2010-03-19|1344.59
#2010-03-22|1341.29
#2010-03-23|1359.37
#2010-03-24|1347.17
#2010-03-25|1342.19
#2010-03-26|1347.76
#2010-03-29|1375.75
#2010-03-30|1382.56
#2010-03-31|1383.70
#2010-04-01|1416.21
#2010-04-02| .
#2010-04-05|1428.06
#2010-04-06|1439.46
#2010-04-07|1439.15
#2010-04-08|1428.71
#2010-04-09|1444.84
#2010-04-12|1444.96
#2010-04-13|1426.13
#2010-04-14|1447.87
#2010-04-15|1444.86
#2010-04-16|1408.50
#2010-04-19|1384.48
#2010-04-20|1394.05
#2010-04-21|1388.53
#2010-04-22|1378.16
#2010-04-23|1385.39
#2010-04-26|1403.63
#2010-04-27|1368.59
#2010-04-28|1353.37
#2010-04-29|1365.57
#2010-04-30|1352.61
#2010-05-03|1329.22
#2010-05-04|1274.70
#2010-05-05|1265.29
#2010-05-06|1240.58
#2010-05-07|1211.69
#2010-05-10|1288.46
#2010-05-11|1272.45
#2010-05-12|1286.49
#2010-05-13|1290.92
#2010-05-14|1253.26
#2010-05-17|1216.59
#2010-05-18|1214.96
#2010-05-19|1163.17
#2010-05-20|1115.81
#2010-05-21|1140.50
#2010-05-24|1146.38
#2010-05-25|1118.34
#2010-05-26|1157.03
#2010-05-27|1204.50
#2010-05-28|1205.72
#2010-05-31| .
#2010-06-01|1189.33
#2010-06-02|1189.18
#2010-06-03|1197.88
#2010-06-04|1157.89
#2010-06-07|1125.71
#2010-06-08|1135.46
#2010-06-09|1152.00
#2010-06-10|1184.16
#2010-06-11|1193.37
#2010-06-14|1214.84
#2010-06-15|1226.60
#2010-06-16|1235.96
#2010-06-17|1233.21
#2010-06-18|1242.07
#2010-06-21|1276.19
#2010-06-22|1256.75
#2010-06-23|1243.83
#2010-06-24|1229.54
#2010-06-25|1226.70
#2010-06-28|1227.72
#2010-06-29|1172.82
#2010-06-30|1154.38
#2010-07-01|1137.98
#2010-07-02|1139.20
#2010-07-05| .
#2010-07-06|1157.62
#2010-07-07|1172.04
#2010-07-08|1187.93
#2010-07-09|1207.29
#2010-07-12|1196.99
#2010-07-13|1204.92
#2010-07-14|1206.46
#2010-07-15|1195.96
#2010-07-16|1175.37
#2010-07-19|1168.56
#2010-07-20|1195.87
#2010-07-21|1214.66
#2010-07-22|1242.07
#2010-07-23|1259.07
#2010-07-26|1265.37
#2010-07-27|1256.71
#2010-07-28|1258.64
#2010-07-29|1261.19
#2010-07-30|1257.09
#2010-08-02|1295.33
#2010-08-03|1299.17
#2010-08-04|1303.79
#2010-08-05|1306.09
#2010-08-06|1310.60
#2010-08-09|1316.77
#2010-08-10|1291.26
#2010-08-11|1250.13
#2010-08-12|1246.27
#2010-08-13|1248.64
#2010-08-16|1257.16
#2010-08-17|1277.47
#2010-08-18|1274.89
#2010-08-19|1264.30
#2010-08-20|1245.84
#2010-08-23|1241.64
#2010-08-24|1214.47
#2010-08-25|1202.77
#2010-08-26|1219.48
#2010-08-27|1230.99
#2010-08-30|1234.79
#2010-08-31|1234.75
#2010-09-01|1276.44
#2010-09-02|1285.17
#2010-09-03|1295.11
#2010-09-06| .
#2010-09-07|1294.84
#2010-09-08|1300.95
#2010-09-09|1305.94
#2010-09-10|1306.21
#2010-09-13|1332.76
#2010-09-14|1343.22
#2010-09-15|1342.07
#2010-09-16|1337.52
#2010-09-17|1337.34
#2010-09-20|1349.82
#2010-09-21|1345.10
#2010-09-22|1363.35
#2010-09-23|1359.02
#2010-09-24|1374.43
#2010-09-27|1381.81
#2010-09-28|1392.77
#2010-09-29|1396.41
#2010-09-30|1391.88
#2010-10-01|1411.59
#2010-10-04|1401.82
#2010-10-05|1427.42
#2010-10-06|1457.41
#2010-10-07|1447.23
#2010-10-08|1460.45
#2010-10-11|1467.75
#2010-10-12|1452.49
#2010-10-13|1485.76
#2010-10-14|1501.12
#2010-10-15|1489.26
#2010-10-18|1479.04
#2010-10-19|1433.26
#2010-10-20|1455.73
#2010-10-21|1454.99
#2010-10-22|1450.06
#2010-10-25|1476.74
#2010-10-26|1469.89
#2010-10-27|1436.02
#2010-10-28|1454.09
#2010-10-29|1459.27
#2010-11-01|1473.68
#2010-11-02|1485.59
#2010-11-03|1486.52
#2010-11-04|1546.54
#2010-11-05|1568.08
#2010-11-08|1574.19
#2010-11-09|1577.62
#2010-11-10|1559.61
#2010-11-11|1575.86
#2010-11-12|1544.06
#2010-11-15|1534.90
#2010-11-16|1488.11
#2010-11-17|1485.54
#2010-11-18|1517.40
#2010-11-19|1514.68
#2010-11-22|1515.05
#2010-11-23|1482.92
#2010-11-24|1500.33
#2010-11-25| .
#2010-11-26|1479.11
#2010-11-29|1466.18
#2010-11-30|1466.93
#2010-12-01|1504.95
#2010-12-02|1543.84
#2010-12-03|1566.86
#2010-12-06|1582.86
#2010-12-07|1593.14
#2010-12-08|1562.15
#2010-12-09|1568.20
#2010-12-10|1576.83
#2010-12-13|1602.21
#2010-12-14|1603.56
#2010-12-15|1586.79
#2010-12-16|1574.86
#2010-12-17|1576.04
#2010-12-20|1578.66
#2010-12-21|1606.46
#2010-12-22|1608.35
#2010-12-23|1611.24
#2010-12-24| .
#2010-12-27|1607.52
#2010-12-28|1612.02
#2010-12-29|1626.39
#2010-12-30|1631.10
#2010-12-31|1638.48
#2011-01-03|1646.50
#2011-01-04|1640.58
#2011-01-05|1624.91
#2011-01-06|1608.80
#2011-01-07|1601.22
#2011-01-10|1588.86
#2011-01-11|1609.98
#2011-01-12|1639.80
#2011-01-13|1635.13
#2011-01-14|1613.74
#2011-01-17| .
#2011-01-18|1626.61
#2011-01-19|1614.59
#2011-01-20|1570.03
#2011-01-21|1567.55
#2011-01-24|1579.91
#2011-01-25|1567.21
#2011-01-26|1594.85
#2011-01-27|1585.91
#2011-01-28|1560.48
#2011-01-31|1565.72
#2011-02-01|1604.49
#2011-02-02|1617.52
#2011-02-03|1623.68
#2011-02-04|1623.94
#2011-02-07|1632.38
#2011-02-08|1646.80
#2011-02-09|1617.15
#2011-02-10|1603.75
#2011-02-11|1608.91
#2011-02-14|1635.28
#2011-02-15|1630.26
#2011-02-16|1630.84
#2011-02-17|1636.80
#2011-02-18|1630.43
#2011-02-21| .
#2011-02-22|1597.72
#2011-02-23|1589.17
#2011-02-24|1577.91
#2011-02-25|1600.73
#2011-02-28|1619.92
#2011-03-01|1619.16
#2011-03-02|1620.35
#2011-03-03|1635.62
#2011-03-04|1636.51
#2011-03-07|1618.36
#2011-03-08|1608.69
#2011-03-09|1589.56
#2011-03-10|1535.96
#2011-03-11|1542.58
#2011-03-14|1545.39
#2011-03-15|1510.37
#2011-03-16|1499.98
#2011-03-17|1522.25
#2011-03-18|1545.08
#2011-03-21|1566.29
#2011-03-22|1571.62
#2011-03-23|1591.73
#2011-03-24|1608.05
#2011-03-25|1609.92
#2011-03-28|1597.80
#2011-03-29|1608.48
#2011-03-30|1633.40
#2011-03-31|1641.28
#2011-04-01|1650.55
#2011-04-04|1668.40
#2011-04-05|1686.92
#2011-04-06|1693.94
#2011-04-07|1683.71
#2011-04-08|1704.88
#2011-04-11|1699.61
#2011-04-12|1653.39
#2011-04-13|1651.51
#2011-04-14|1648.92
#2011-04-15|1645.16
#2011-04-18|1607.65
#2011-04-19|1624.53
#2011-04-20|1666.65
#2011-04-21|1687.70
#2011-04-22| .
#2011-04-25|1674.01
#2011-04-26|1673.54
#2011-04-27|1664.44
#2011-04-28|1672.60
#2011-04-29|1677.46
#2011-05-02|1673.60
#2011-05-03|1634.53
#2011-05-04|1607.25
#2011-05-05|1576.21
#2011-05-06|1586.20
#2011-05-09|1584.79
#2011-05-10|1596.67
#2011-05-11|1573.21
#2011-05-12|1541.37
#2011-05-13|1532.20
#2011-05-16|1530.33
#2011-05-17|1525.40
#2011-05-18|1546.01
#2011-05-19|1549.68
#2011-05-20|1542.05
#2011-05-23|1509.57
#2011-05-24|1528.54
#2011-05-25|1534.96
#2011-05-26|1551.47
#2011-05-27|1578.92
#2011-05-30| .
#2011-05-31|1591.86
#2011-06-01|1577.59
#2011-06-02|1554.77
#2011-06-03|1544.75
#2011-06-06|1531.27
#2011-06-07|1535.67
#2011-06-08|1512.61
#2011-06-09|1523.92
#2011-06-10|1500.36
#2011-06-13|1491.67
#2011-06-14|1510.28
#2011-06-15|1492.29
#2011-06-16|1457.51
#2011-06-17|1461.14
#2011-06-20|1457.60
#2011-06-21|1495.41
#2011-06-22|1504.19
#2011-06-23|1477.54
#2011-06-24|1483.06
#2011-06-27|1481.24
#2011-06-28|1503.53
#2011-06-29|1536.22
#2011-06-30|1561.58
#2011-07-01|1572.54
#2011-07-04| .
#2011-07-05|1584.31
#2011-07-06|1582.65
#2011-07-07|1603.72
#2011-07-08|1591.56
#2011-07-11|1557.73
#2011-07-12|1548.60
#2011-07-13|1586.58
#2011-07-14|1575.04
#2011-07-15|1573.76
#2011-07-18|1561.50
#2011-07-19|1580.55
#2011-07-20|1592.17
#2011-07-21|1602.31
#2011-07-22|1611.45
#2011-07-25|1605.08
#2011-07-26|1611.84
#2011-07-27|1588.20
#2011-07-28|1573.93
#2011-07-29|1555.29
#2011-08-01|1552.74
#2011-08-02|1523.58
#2011-08-03|1496.58
#2011-08-04|1422.32
#2011-08-05|1376.79
#2011-08-08|1304.41
#2011-08-09|1322.89
#2011-08-10|1336.12
#2011-08-11|1363.72
#2011-08-12|1375.77
#2011-08-15|1412.98
#2011-08-16|1401.60
#2011-08-17|1416.94
#2011-08-18|1349.59
#2011-08-19|1333.72
#2011-08-22|1338.53
#2011-08-23|1348.64
#2011-08-24|1346.68
#2011-08-25|1346.94
#2011-08-26|1360.25
#2011-08-29|1392.60
#2011-08-30|1414.51
#2011-08-31|1440.02
#2011-09-01|1435.52
#2011-09-02|1411.63
#2011-09-05| .
#2011-09-06|1372.66
#2011-09-07|1409.88
#2011-09-08|1421.97
#2011-09-09|1378.59
#2011-09-12|1338.42
#2011-09-13|1348.34
#2011-09-14|1338.80
#2011-09-15|1360.91
#2011-09-16|1372.35
#2011-09-19|1331.03
#2011-09-20|1335.20
#2011-09-21|1299.49
#2011-09-22|1192.78
#2011-09-23|1166.32
#2011-09-26|1156.92
#2011-09-27|1214.19
#2011-09-28|1182.43
#2011-09-29|1168.00
#2011-09-30|1146.70
#2011-10-03|1108.83
#2011-10-04|1082.98
#2011-10-05|1127.64
#2011-10-06|1174.25
#2011-10-07|1187.78
#2011-10-10|1216.95
#2011-10-11|1225.44
#2011-10-12|1249.00
#2011-10-13|1240.35
#2011-10-14|1263.39
#2011-10-17|1246.35
#2011-10-18|1227.66
#2011-10-19|1213.65
#2011-10-20|1178.98
#2011-10-21|1210.24
#2011-10-24|1264.98
#2011-10-25|1261.74
#2011-10-26|1267.01
#2011-10-27|1348.03
#2011-10-28|1373.12
#2011-10-31|1317.17
#2011-11-01|1267.07
#2011-11-02|1291.64
#2011-11-03|1311.77
#2011-11-04|1325.19
#2011-11-07|1331.25
#2011-11-08|1339.77
#2011-11-09|1305.81
#2011-11-10|1283.15
#2011-11-11|1318.14
#2011-11-14|1304.46
#2011-11-15|1296.11
#2011-11-16|1282.08
#2011-11-17|1253.33
#2011-11-18|1231.64
#2011-11-21|1185.15
#2011-11-22|1184.84
#2011-11-23|1145.08
#2011-11-24| .
#2011-11-25|1139.07
#2011-11-28|1183.68
#2011-11-29|1190.43
#2011-11-30|1254.80
#2011-12-01|1265.21
#2011-12-02|1269.28
#2011-12-05|1282.63
#2011-12-06|1270.09
#2011-12-07|1271.84
#2011-12-08|1241.35
#2011-12-09|1242.76
#2011-12-12|1212.02
#2011-12-13|1193.48
#2011-12-14|1156.72
#2011-12-15|1150.33
#2011-12-16|1163.29
#2011-12-19|1137.26
#2011-12-20|1167.95
#2011-12-21|1174.95
#2011-12-22|1181.58
#2011-12-23|1189.66
#2011-12-26| .
#2011-12-27|1187.75
#2011-12-28|1154.98
#2011-12-29|1160.76
#2011-12-30|1171.78
#2012-01-02| .
#2012-01-03|1228.26
#2012-01-04|1232.64
#2012-01-05|1217.20
#2012-01-06|1208.99
#2012-01-09|1208.45
#2012-01-10|1239.86
#2012-01-11|1246.30
#2012-01-12|1259.21
#2012-01-13|1249.45
#2012-01-16| .
#2012-01-17|1271.87
#2012-01-18|1285.14
#2012-01-19|1293.89
#2012-01-20|1293.55
#2012-01-23|1307.89
#2012-01-24|1295.24
#2012-01-25|1313.55
#2012-01-26|1344.64
#2012-01-27|1345.06
#2012-01-30|1328.18
#2012-01-31|1331.76
#2012-02-01|1351.98
#2012-02-02|1373.78
#2012-02-03|1378.84
#2012-02-06|1377.97
#2012-02-07|1369.62
#2012-02-08|1369.66
#2012-02-09|1367.83
#2012-02-10|1335.28
#2012-02-13|1348.05
#2012-02-14|1324.83
#2012-02-15|1323.25
#2012-02-16|1320.46
#2012-02-17|1322.95
#2012-02-20| .
#2012-02-21|1349.49
#2012-02-22|1347.54
#2012-02-23|1351.64
#2012-02-24|1356.96
#2012-02-27|1346.40
#2012-02-28|1360.88
#2012-02-29|1350.71
#2012-03-01|1348.64
#2012-03-02|1338.03
#2012-03-05|1304.58
#2012-03-06|1262.82
#2012-03-07|1258.59
#2012-03-08|1279.55
#2012-03-09|1289.18
#2012-03-12|1273.11
#2012-03-13|1294.39
#2012-03-14|1275.25
#2012-03-15|1280.26
#2012-03-16|1288.13
#2012-03-19|1293.82
#2012-03-20|1271.45
#2012-03-21|1262.61
#2012-03-22|1238.08
#2012-03-23|1246.61
#2012-03-26|1255.97
#2012-03-27|1257.46
#2012-03-28|1232.57
#2012-03-29|1228.77
#2012-03-30|1242.42
#2012-04-02|1263.74
#2012-04-03|1251.22
#2012-04-04|1213.07
#2012-04-05|1214.60
#2012-04-06| .
#2012-04-09|1206.36
#2012-04-10|1188.79
#2012-04-11|1190.22
#2012-04-12|1226.85
#2012-04-13|1216.28
#2012-04-16|1205.76
#2012-04-17|1223.61
#2012-04-18|1228.50
#2012-04-19|1225.54
#2012-04-20|1226.80
#2012-04-23|1196.86
#2012-04-24|1202.91
#2012-04-25|1216.71
#2012-04-26|1221.35
#2012-04-27|1228.64
#2012-04-30|1225.61
#2012-05-01|1231.88
#2012-05-02|1220.22
#2012-05-03|1202.91
#2012-05-04|1177.44
#2012-05-07|1163.93
#2012-05-08|1136.06
#2012-05-09|1129.75
#2012-05-10|1138.01
#2012-05-11|1124.92
#2012-05-14|1095.90
#2012-05-15|1070.06
#2012-05-16|1050.97
#2012-05-17|1050.09
#2012-05-18|1035.00
#2012-05-21|1048.79
#2012-05-22|1061.23
#2012-05-23|1042.88
#2012-05-24|1050.79
#2012-05-25|1044.68
#2012-05-28| .
#2012-05-29|1069.31
#2012-05-30|1044.68
#2012-05-31|1033.86
#2012-06-01|1031.39
#2012-06-04|1028.08
#2012-06-05|1037.04
#2012-06-06|1062.71
#2012-06-07|1070.79
#2012-06-08|1057.94
#2012-06-11|1055.22
#2012-06-12|1061.35
#2012-06-13|1066.64
#2012-06-14|1063.91
#2012-06-15|1079.41
#2012-06-18|1091.21
#2012-06-19|1108.48
#2012-06-20|1112.92
#2012-06-21|1075.85
#2012-06-22|1054.09
#2012-06-25|1036.31
#2012-06-26|1034.71
#2012-06-27|1038.56
#2012-06-28|1030.19
#2012-06-29|1073.83
#2012-07-02|1080.09
#2012-07-03|1105.87
#2012-07-04| .
#2012-07-05|1105.78
#2012-07-06|1082.02
#2012-07-09|1066.91
#2012-07-10|1055.74
#2012-07-11|1048.04
#2012-07-12|1024.26
#2012-07-13|1046.76
#2012-07-16|1042.96
#2012-07-17|1037.48
#2012-07-18|1038.55
#2012-07-19|1055.66
#2012-07-20|1042.43
#2012-07-23|1009.22
#2012-07-24|1000.95
#2012-07-25| 999.17
#2012-07-26|1022.02
#2012-07-27|1046.26
#2012-07-30|1055.92
#2012-07-31|1053.19
#2012-08-01|1050.74
#2012-08-02|1036.41
#2012-08-03|1054.02
#2012-08-06|1071.92
#2012-08-07|1088.50
#2012-08-08|1094.26
#2012-08-09|1106.13
#2012-08-10|1109.75
#2012-08-13|1102.17
#2012-08-14|1095.94
#2012-08-15|1085.73
#2012-08-16|1101.42
#2012-08-17|1099.25
#2012-08-20|1098.00
#2012-08-21|1115.53
#2012-08-22|1109.81
#2012-08-23|1113.60
#2012-08-24|1098.42
#2012-08-27|1092.13
#2012-08-28|1087.19
#2012-08-29|1072.59
#2012-08-30|1050.46
#2012-08-31|1065.38
#2012-09-03| .
#2012-09-04|1056.23
#2012-09-05|1052.32
#2012-09-06|1082.21
#2012-09-07|1126.73
#2012-09-10|1132.75
#2012-09-11|1137.94
#2012-09-12|1141.42
#2012-09-13|1159.29
#2012-09-14|1215.09
#2012-09-17|1207.17
#2012-09-18|1200.07
#2012-09-19|1205.01
#2012-09-20|1185.77
#2012-09-21|1184.74
#2012-09-24|1166.22
#2012-09-25|1156.74
#2012-09-26|1136.41
#2012-09-27|1152.53
#2012-09-28|1150.92
#2012-10-01|1159.42
#2012-10-02|1154.59
#2012-10-03|1143.78
#2012-10-04|1153.46
#2012-10-05|1160.05
#2012-10-08|1154.50
#2012-10-09|1153.12
#2012-10-10|1147.15
#2012-10-11|1156.93
#2012-10-12|1150.64
#2012-10-15|1145.56
#2012-10-16|1165.07
#2012-10-17|1187.74
#2012-10-18|1193.98
#2012-10-19|1181.08
#2012-10-22|1181.68
#2012-10-23|1157.16
#2012-10-24|1153.93
#2012-10-25|1164.04
#2012-10-26|1157.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1166.81
#2012-11-01|1174.94
#2012-11-02|1165.38
#2012-11-05|1160.26
#2012-11-06|1170.13
#2012-11-07|1162.96
#2012-11-08|1153.27
#2012-11-09|1146.62
#2012-11-12|1141.52
#2012-11-13|1131.70
#2012-11-14|1107.51
#2012-11-15|1092.92
#2012-11-16|1086.37
#2012-11-19|1113.51
#2012-11-20|1112.79
#2012-11-21|1112.14
#2012-11-22| .
#2012-11-23|1131.59
#2012-11-26|1131.32
#2012-11-27|1125.96
#2012-11-28|1119.57
#2012-11-29|1139.19
#2012-11-30|1137.84
#2012-12-03|1139.82
#2012-12-04|1139.25
#2012-12-05|1141.42
#2012-12-06|1151.80
#2012-12-07|1154.94
#2012-12-10|1161.02
#2012-12-11|1172.44
#2012-12-12|1188.13
#2012-12-13|1188.13
#2012-12-14|1197.71
#2012-12-17|1206.94
#2012-12-18|1219.25
#2012-12-19|1222.53
#2012-12-20|1219.69
#2012-12-21|1208.20
#2012-12-24|1206.99
#2012-12-25|1207.58
#2012-12-26|1211.80
#2012-12-27|1218.43
#2012-12-28|1216.73
#2012-12-31|1224.58
#2013-01-01|1224.91
#2013-01-02|1267.77
#2013-01-03|1261.26
#2013-01-04|1250.85
#2013-01-07|1244.70
#2013-01-08|1234.75
#2013-01-09|1236.24
#2013-01-10|1247.08
#2013-01-11|1235.20
#2013-01-14|1234.90
#2013-01-15|1234.34
#2013-01-16|1222.14
#2013-01-17|1221.69
#2013-01-18|1223.62
#2013-01-21|1229.21
#2013-01-22|1234.89
#2013-01-23|1228.62
#2013-01-24|1222.07
#2013-01-25|1213.46
#2013-01-28|1200.86
#2013-01-29|1215.93
#2013-01-30|1211.61
#2013-01-31|1214.01
#2013-02-01|1231.12
#2013-02-04|1223.71
#2013-02-05|1216.70
#2013-02-06|1223.01
#2013-02-07|1216.34
#2013-02-08|1221.99
#2013-02-11|1209.79
#2013-02-12|1212.52
#2013-02-13|1217.09
#2013-02-14|1221.26
#2013-02-15|1207.06
#2013-02-18|1199.79
#2013-02-19|1200.00
#2013-02-20|1169.30
#2013-02-21|1144.56
#2013-02-22|1143.52
#2013-02-25|1145.08
#2013-02-26|1138.82
#2013-02-27|1145.44
#2013-02-28|1149.61
#2013-03-01|1127.48
#2013-03-04|1105.69
#2013-03-05|1114.87
#2013-03-06|1130.31
#2013-03-07|1130.57
#2013-03-08|1132.24
#2013-03-11|1132.27
#2013-03-12|1135.97
#2013-03-13|1121.51
#2013-03-14|1118.43
#2013-03-15|1123.38
#2013-03-18|1110.86
#2013-03-19|1092.50
#2013-03-20|1091.63
#2013-03-21|1093.35
#2013-03-22|1089.42
#2013-03-25|1080.92
#2013-03-26|1081.67
#2013-03-27|1085.83
#2013-03-28|1080.69
#2013-03-29|1080.29
#2013-04-01|1074.27
#2013-04-02|1060.86
#2013-04-03|1043.01
#2013-04-04|1037.40
#2013-04-05|1038.35
#2013-04-08|1041.67
#2013-04-09|1071.59
#2013-04-10|1074.70
#2013-04-11|1068.81
#2013-04-12|1048.43
#2013-04-15| 991.72
#2013-04-16| 990.65
#2013-04-17| 968.59
#2013-04-18| 962.02
#2013-04-19| 974.78
#2013-04-22| 977.87
#2013-04-23| 976.71
#2013-04-24|1000.01
#2013-04-25|1016.32
#2013-04-26|1005.02
#2013-04-29|1011.22
#2013-04-30|1015.86
#2013-05-01|1005.04
#2013-05-02| 996.03
#2013-05-03|1015.39
#2013-05-06|1018.25
#2013-05-07|1026.27
#2013-05-08|1048.88
#2013-05-09|1046.29
#2013-05-10|1031.66
#2013-05-13|1020.59
#2013-05-14|1012.66
#2013-05-15| 994.38
#2013-05-16| 989.96
#2013-05-17| 987.14
#2013-05-20| 994.24
#2013-05-21|1007.68
#2013-05-22|1011.81
#2013-05-23| 991.57
#2013-05-24| 985.92
#2013-05-27| 981.44
#2013-05-28| 980.08
#2013-05-29| 984.59
#2013-05-30| 995.43
#2013-05-31| 983.48
#2013-06-03| 985.86
#2013-06-04| 987.60
#2013-06-05| 970.18
#2013-06-06| 967.42
#2013-06-07| 959.15
#2013-06-10| 953.77
#2013-06-11| 935.45
#2013-06-12| 934.66
#2013-06-13| 941.16
#2013-06-14| 947.49
#2013-06-17| 948.32
#2013-06-18| 940.74
#2013-06-19| 937.68
#2013-06-20| 885.50
#2013-06-21| 881.11
#2013-06-24| 852.83
#2013-06-25| 856.56
#2013-06-26| 851.25
#2013-06-27| 857.76
#2013-06-28| 865.02
#2013-07-01| 874.94
#2013-07-02| 870.78
#2013-07-03| 857.81
#2013-07-04| 870.22
#2013-07-05| 851.62
#2013-07-08| 850.64
#2013-07-09| 861.94
#2013-07-10| 862.55
#2013-07-11| 901.05
#2013-07-12| 895.50
#2013-07-15| 898.40
#2013-07-16| 913.58
#2013-07-17| 922.28
#2013-07-18| 924.13
#2013-07-19| 923.91
#2013-07-22| 939.88
#2013-07-23| 960.30
#2013-07-24| 952.07
#2013-07-25| 947.88
#2013-07-26| 948.12
#2013-07-29| 944.21
#2013-07-30| 938.40
#2013-07-31| 929.03
#2013-08-01| 941.18
#2013-08-02| 943.72
#2013-08-05| 943.96
#2013-08-06| 929.05
#2013-08-07| 922.40
#2013-08-08| 951.88
#2013-08-09| 980.75
#2013-08-12| 999.83
#2013-08-13|1000.49
#2013-08-14|1011.64
#2013-08-15|1008.51
#2013-08-16|1013.24
#2013-08-19|1001.06
#2013-08-20| 995.49
#2013-08-21| 979.64
#2013-08-22| 987.26
#2013-08-23|1001.47
#2013-08-26|1003.84
#2013-08-27| 984.45
#2013-08-28| 975.54
#2013-08-29| 972.64
#2013-08-30| 967.30
#2013-09-02| 985.43
#2013-09-03| 993.35
#2013-09-04|1001.86
#2013-09-05|1000.49
#2013-09-06|1009.14
#2013-09-09|1024.04
#2013-09-10|1034.24
#2013-09-11|1040.10
#2013-09-12|1031.14
#2013-09-13|1020.89
#2013-09-16|1031.82
#2013-09-17|1030.64
#2013-09-18|1041.46
#2013-09-19|1061.01
#2013-09-20|1038.90
#2013-09-23|1036.82
#2013-09-24|1031.00
#2013-09-25|1033.69
#2013-09-26|1034.22
#2013-09-27|1025.31
#2013-09-30|1014.06
#2013-10-01|1008.18
#2013-10-02|1010.33
#2013-10-03|1004.67
#2013-10-04|1005.51
#2013-10-07|1000.61
#2013-10-08| 992.84
#2013-10-09| 988.30
#2013-10-10| 997.88
#2013-10-11|1007.17
#2013-10-14|1013.22
#2013-10-15|1025.30
#2013-10-16|1025.66
#2013-10-17|1039.73
#2013-10-18|1043.82
#2013-10-21|1050.63
#2013-10-22|1071.81
#2013-10-23|1060.37
#2013-10-24|1067.01
#2013-10-25|1065.52
#2013-10-28|1067.02
#2013-10-29|1061.45
#2013-10-30|1064.77
#2013-10-31|1049.87
#2013-11-01|1038.90
#2013-11-04|1054.81
#2013-11-05|1056.57
#2013-11-06|1064.45
#2013-11-07|1049.83
#2013-11-08|1043.64
#2013-11-11|1040.89
#2013-11-12|1031.82
#2013-11-13|1023.03
#2013-11-14|1033.55
#2013-11-15|1041.06
#2013-11-18|1046.08
#2013-11-19|1042.15
#2013-11-20|1037.14
#2013-11-21|1024.48
#2013-11-22|1020.38
#2013-11-25|1015.52
#2013-11-26|1002.51
#2013-11-27|1002.34
#2013-11-28|1013.62
#2013-11-29|1016.50
#2013-12-02|1001.77
#2013-12-03| 993.07
#2013-12-04| 995.24
#2013-12-05| 995.56
#2013-12-06|1001.25
#2013-12-09|1008.62
#2013-12-10|1012.16
#2013-12-11| 994.36
#2013-12-12| 980.31
#2013-12-13| 982.38
#2013-12-16| 988.23
#2013-12-17| 988.32
#2013-12-18| 994.02
#2013-12-19| 999.88
#2013-12-20|1001.79
#2013-12-23|1006.47
#2013-12-24|1012.23
#2013-12-25|1012.22
#2013-12-26|1014.69
#2013-12-27|1029.62
#2013-12-30|1032.62
#2013-12-31|1035.31
#2014-01-01|1035.32
#2014-01-02|1030.14
#2014-01-03|1025.78
#2014-01-06|1015.81
#2014-01-07|1009.16
#2014-01-08|1007.38
#2014-01-09| 992.05
#2014-01-10|1000.00
#2014-01-13|1005.16
#2014-01-14|1001.17
#2014-01-15|1007.59
#2014-01-16|1021.62
#2014-01-17|1033.07
#2014-01-20|1035.77
#2014-01-21|1024.52
#2014-01-22|1024.38
#2014-01-23|1016.30
#2014-01-24| 998.08
#2014-01-27| 987.63
#2014-01-28| 992.93
#2014-01-29|1003.44
#2014-01-30| 997.78
#2014-01-31| 993.78
#2014-02-03| 978.74
#2014-02-04| 973.36
#2014-02-05| 976.70
#2014-02-06| 991.41
#2014-02-07|1007.00
#2014-02-10|1012.49
#2014-02-11|1030.35
#2014-02-12|1038.89
#2014-02-13|1039.08
#2014-02-14|1052.29
#2014-02-17|1059.58
#2014-02-18|1064.24
#2014-02-19|1061.10
#2014-02-20|1057.14
#2014-02-21|1059.62
#2014-02-24|1056.04
#2014-02-25|1045.55
#2014-02-26|1036.71
#2014-02-27|1039.68
#2014-02-28|1038.85
#2014-03-03|1026.70
#2014-03-04|1032.75
#2014-03-05|1036.28
#2014-03-06|1048.61
#2014-03-07|1027.82
#2014-03-10|1004.05
#2014-03-11| 998.28
#2014-03-12| 996.43
#2014-03-13| 998.82
#2014-03-14| 992.42
#2014-03-17| 998.79
#2014-03-18|1004.89
#2014-03-19| 992.25
#2014-03-20| 983.27
#2014-03-21| 996.17
#2014-03-24| 990.84
#2014-03-25|1004.98
#2014-03-26|1003.70
#2014-03-27|1007.15
#2014-03-28|1015.18
#2014-03-31|1022.02
#2014-04-01|1026.43
#2014-04-02|1036.45
#2014-04-03|1032.06
#2014-04-04|1042.35
#2014-04-07|1038.28
#2014-04-08|1051.41
#2014-04-09|1054.55
#2014-04-10|1050.44
#2014-04-11|1039.64
#2014-04-14|1045.44
#2014-04-15|1031.01
#2014-04-16|1036.68
#2014-04-17|1039.22
#2014-04-18|1039.02
#2014-04-21|1037.90
#2014-04-22|1036.80
#2014-04-23|1037.13
#2014-04-24|1040.31
#2014-04-25|1036.55
#2014-04-28|1025.46
#2014-04-29|1032.66
#2014-04-30|1035.32
#2014-05-01|1031.81
#2014-05-02|1039.78
#2014-05-05|1037.11
#2014-05-06|1038.03
#2014-05-07|1035.02
#2014-05-08|1038.77
#2014-05-09|1033.62
#2014-05-12|1052.14
#2014-05-13|1057.32
#2014-05-14|1063.62
#2014-05-15|1055.64
#2014-05-16|1047.32
#2014-05-19|1042.96
#2014-05-20|1034.23
#2014-05-21|1032.75
#2014-05-22|1041.81
#2014-05-23|1046.08
#2014-05-26|1049.03
#2014-05-27|1041.23
#2014-05-28|1033.08
#2014-05-29|1036.15
#2014-05-30|1020.93
#2014-06-02|1024.41
#2014-06-03|1022.29
#2014-06-04|1023.61
#2014-06-05|1029.33
#2014-06-06|1036.04
#2014-06-09|1038.44
#2014-06-10|1036.57
#2014-06-11|1037.18
#2014-06-12|1032.74
#2014-06-13|1028.42
#2014-06-16|1030.96
#2014-06-17|1029.66
#2014-06-18|1039.72
#2014-06-19|1057.92
#2014-06-20|1054.38
#2014-06-23|1066.63
#2014-06-24|1058.86
#2014-06-25|1053.81
#2014-06-26|1060.02
#2014-06-27|1059.76
#2014-06-30|1062.97
#2014-07-01|1075.07
#2014-07-02|1085.53
#2014-07-03|1096.66
#2014-07-04|1099.75
#2014-07-07|1095.59
#2014-07-08|1094.45
#2014-07-09|1098.30
#2014-07-10|1090.17
#2014-07-11|1091.77
#2014-07-14|1095.31
#2014-07-15|1091.35
#2014-07-16|1108.78
#2014-07-17|1103.75
#2014-07-18|1101.23
#2014-07-21|1102.16
#2014-07-22|1114.17
#2014-07-23|1120.90
#2014-07-24|1120.56
#2014-07-25|1125.02
#2014-07-28|1129.25
#2014-07-29|1129.91
#2014-07-30|1119.88
#2014-07-31|1104.28
#2014-08-01|1096.02
#2014-08-04|1100.25
#2014-08-05|1092.40
#2014-08-06|1095.65
#2014-08-07|1088.54
#2014-08-08|1086.50
#2014-08-11|1101.84
#2014-08-12|1106.58
#2014-08-13|1102.58
#2014-08-14|1098.47
#2014-08-15|1100.32
#2014-08-18|1108.23
#2014-08-19|1105.82
#2014-08-20|1104.44
#2014-08-21|1096.22
#2014-08-22|1089.12
#2014-08-25|1085.55
#2014-08-26|1090.64
#2014-08-27|1092.15
#2014-08-28|1076.58
#2014-08-29|1080.03
#2014-09-01|1080.00
#2014-09-02|1073.84
#2014-09-03|1080.83
#2014-09-04|1077.52
#2014-09-05|1070.86
#2014-09-08|1062.60
#2014-09-09|1056.36
#2014-09-10|1048.18
#2014-09-11|1047.79
#2014-09-12|1044.59
#2014-09-15|1041.54
#2014-09-16|1041.25
#2014-09-17|1046.09
#2014-09-18|1041.26
#2014-09-19|1028.88
#2014-09-22|1002.68
#2014-09-23|1002.55
#2014-09-24|1007.05
#2014-09-25| 994.15
#2014-09-26| 987.18
#2014-09-29| 974.31
#2014-09-30| 974.30
#2014-10-01| 961.68
#2014-10-02| 953.14
#2014-10-03| 939.76
#2014-10-06| 947.59
#2014-10-07| 945.30
#2014-10-08| 943.74
#2014-10-09| 941.57
#2014-10-10| 914.71
#2014-10-13| 927.70
#2014-10-14| 937.91
#2014-10-15| 928.73
#2014-10-16| 924.82
#2014-10-17| 928.73
#2014-10-20| 933.35
#2014-10-21| 945.72
#2014-10-22| 940.99
#2014-10-23| 936.68
#2014-10-24| 935.88
#2014-10-27| 925.99
#2014-10-28| 938.02
#2014-10-29| 939.23
#2014-10-30| 919.04
#2014-10-31| 921.99
#2014-11-03| 914.73
#2014-11-04| 910.38
#2014-11-05| 903.27
#2014-11-06| 903.09
#2014-11-07| 920.77
#2014-11-10| 920.13
#2014-11-11| 916.16
#2014-11-12| 917.01
#2014-11-13| 912.58
#2014-11-14| 917.86
#2014-11-17| 920.84
#2014-11-18| 924.31
#2014-11-19| 909.25
#2014-11-20| 904.13
#2014-11-21| 927.95
#2014-11-24| 927.81
#2014-11-25| 928.82
#2014-11-26| 930.52
#2014-11-27| 921.89
#2014-11-28| 898.82
#2014-12-01| 885.87
#2014-12-02| 888.73
#2014-12-03| 898.05
#2014-12-04| 893.70
#2014-12-05| 882.99
#2014-12-08| 871.55
#2014-12-09| 868.64
#2014-12-10| 855.28
#2014-12-11| 838.43
#2014-12-12| 821.81
#2014-12-15| 801.33
#2014-12-16| 802.20
#2014-12-17| 814.75
#2014-12-18| 829.16
#2014-12-19| 843.53
#2014-12-22| 839.99
#2014-12-23| 836.24
#2014-12-24| 838.35
#2014-12-25| 837.53
#2014-12-26| 838.36
#2014-12-29| 847.37
#2014-12-30| 849.08
#2014-12-31| 847.20
#2015-01-01| 847.48
#2015-01-02| 844.19
#2015-01-05| 823.62
#2015-01-06| 825.90
#2015-01-07| 824.52
#2015-01-08| 839.52
#2015-01-09| 844.22
#2015-01-12| 836.82
#2015-01-13| 825.34
#2015-01-14| 793.84
#2015-01-15| 800.79
#2015-01-16| 813.32
#2015-01-19| 815.47
#2015-01-20| 824.06
#2015-01-21| 833.31
#2015-01-22| 842.47
#2015-01-23| 825.56
#2015-01-26| 826.83
#2015-01-27| 829.17
#2015-01-28| 825.25
#2015-01-29| 811.87
#2015-01-30| 814.90
#2015-02-02| 825.42
#2015-02-03| 846.45
#2015-02-04| 852.52
#2015-02-05| 861.51
#2015-02-06| 850.67
#2015-02-09| 856.59
#2015-02-10| 845.97
#2015-02-11| 837.49
#2015-02-12| 853.15
#2015-02-13| 877.17
#2015-02-16| 880.02
#2015-02-17| 876.98
#2015-02-18| 884.82
#2015-02-19| 879.09
#2015-02-20| 882.53
#2015-02-23| 872.97
#2015-02-24| 885.89
#2015-02-25| 890.14
#2015-02-26| 887.54
#2015-02-27| 889.09
#2015-03-02| 882.29
#2015-03-03| 876.36
#2015-03-04| 860.31
#2015-03-05| 858.22
#2015-03-06| 837.88
#2015-03-09| 829.89
#2015-03-10| 808.89
#2015-03-11| 805.87
#2015-03-12| 809.92
#2015-03-13| 796.81
#2015-03-16| 798.14
#2015-03-17| 800.44
#2015-03-18| 806.67
#2015-03-19| 809.09
#2015-03-20| 831.26
#2015-03-23| 844.46
#2015-03-24| 840.47
#2015-03-25| 839.94
#2015-03-26| 827.90
#2015-03-27| 815.28
#2015-03-30| 816.00
#2015-03-31| 810.38
#2015-04-01| 810.55
#2015-04-02| 810.32
#2015-04-03| 814.70
#2015-04-06| 820.32
#2015-04-07| 827.47
#2015-04-08| 831.38
#2015-04-09| 827.84
#2015-04-10| 828.72
#2015-04-13| 818.64
#2015-04-14| 832.10
#2015-04-15| 840.75
#2015-04-16| 847.71
#2015-04-17| 841.01
#2015-04-20| 843.26
#2015-04-21| 841.80
#2015-04-22| 843.03
#2015-04-23| 859.08
#2015-04-24| 875.52
#2015-04-27| 886.80
#2015-04-28| 897.34
#2015-04-29| 891.99
#2015-04-30| 879.65
#2015-05-01| 886.29
#2015-05-04| 893.02
#2015-05-05| 894.72
#2015-05-06| 892.13
#2015-05-07| 875.53
#2015-05-08| 883.33
#2015-05-11| 888.91
#2015-05-12| 891.72
#2015-05-13| 900.01
#2015-05-14| 898.95
#2015-05-15| 898.18
#2015-05-18| 882.93
#2015-05-19| 862.45
#2015-05-20| 858.70
#2015-05-21| 861.16
#2015-05-22| 858.36
#2015-05-25| 857.06
#2015-05-26| 844.96
#2015-05-27| 842.32
#2015-05-28| 836.45
#2015-05-29| 834.62
#2015-06-01| 827.96
#2015-06-02| 841.64
#2015-06-03| 842.67
#2015-06-04| 827.86
#2015-06-05| 818.63
#2015-06-08| 813.02
#2015-06-09| 814.32
#2015-06-10| 828.06
#2015-06-11| 824.71
#2015-06-12| 822.27
#2015-06-15| 815.24
#2015-06-16| 808.95
#2015-06-17| 806.55
#2015-06-18| 818.71
#2015-06-19| 813.22
#2015-06-22| 814.29
#2015-06-23| 816.40
#2015-06-24| 817.06
#2015-06-25| 808.98
#2015-06-26| 796.52
#2015-06-29| 784.03
#2015-06-30| 774.50
#2015-07-01| 768.47
#2015-07-02| 768.80
#2015-07-03| 761.23
#2015-07-06| 748.87
#2015-07-07| 729.07
#2015-07-08| 716.85
#2015-07-09| 724.68
#2015-07-10| 732.84
#2015-07-13| 741.14
#2015-07-14| 743.84
#2015-07-15| 736.17
#2015-07-16| 737.02
#2015-07-17| 727.90
#2015-07-20| 713.58
#2015-07-21| 715.69
#2015-07-22| 699.03
#2015-07-23| 687.90
#2015-07-24| 672.94
#2015-07-27| 667.50
#2015-07-28| 674.69
#2015-07-29| 684.81
#2015-07-30| 680.36
#2015-07-31| 684.54
#2015-08-03| 671.04
#2015-08-04| 674.20
#2015-08-05| 679.99
#2015-08-06| 679.95
#2015-08-07| 679.62
#2015-08-10| 693.76
#2015-08-11| 678.98
#2015-08-12| 674.66
#2015-08-13| 668.46
#2015-08-14| 666.06
#2015-08-17| 665.74
#2015-08-18| 658.42
#2015-08-19| 647.83
#2015-08-20| 649.70
#2015-08-21| 636.37
#2015-08-24| 596.14
#2015-08-25| 598.09
#2015-08-26| 593.80
#2015-08-27| 618.90
#2015-08-28| 636.55
#2015-08-31| 631.42
#2015-09-01| 607.79
#2015-09-02| 603.85
#2015-09-03| 613.04
#2015-09-04| 596.82
#2015-09-07| 598.65
#2015-09-08| 615.99
#2015-09-09| 627.38
#2015-09-10| 621.93
#2015-09-11| 619.77
#2015-09-14| 616.77
#2015-09-15| 614.90
#2015-09-16| 631.25
#2015-09-17| 632.79
#2015-09-18| 626.54
#2015-09-21| 612.34
#2015-09-22| 591.19
#2015-09-23| 582.17
#2015-09-24| 578.31
#2015-09-25| 579.78
#2015-09-28| 557.32
#2015-09-29| 551.99
#2015-09-30| 565.61
#2015-10-01| 569.79
#2015-10-02| 580.83
#2015-10-05| 604.65
#2015-10-06| 618.07
#2015-10-07| 641.68
#2015-10-08| 646.60
#2015-10-09| 669.14
#2015-10-12| 665.40
#2015-10-13| 652.74
#2015-10-14| 656.23
#2015-10-15| 663.12
#2015-10-16| 657.62
#2015-10-19| 643.29
#2015-10-20| 640.81
#2015-10-21| 638.48
#2015-10-22| 644.15
#2015-10-23| 653.38
#2015-10-26| 648.25
#2015-10-27| 635.12
#2015-10-28| 634.41
#2015-10-29| 618.06
#2015-10-30| 619.05
#2015-11-02| 617.93
#2015-11-03| 624.98
#2015-11-04| 627.66
#2015-11-05| 613.48
#2015-11-06| 597.52
#2015-11-09| 590.45
#2015-11-10| 584.53
#2015-11-11| 581.27
#2015-11-12| 569.09
#2015-11-13| 565.10
#2015-11-16| 561.93
#2015-11-17| 561.88
#2015-11-18| 567.71
#2015-11-19| 579.50
#2015-11-20| 576.52
#2015-11-23| 569.01
#2015-11-24| 570.57
#2015-11-25| 566.31
#2015-11-26| 569.87
#2015-11-27| 559.50
#2015-11-30| 558.39
#2015-12-01| 566.11
#2015-12-02| 559.27
#2015-12-03| 553.48
#2015-12-04| 554.46
#2015-12-07| 544.46
#2015-12-08| 522.68
#2015-12-09| 528.86
#2015-12-10| 533.89
#2015-12-11| 523.14
#2015-12-14| 509.88
#2015-12-15| 511.06
#2015-12-16| 520.73
#2015-12-17| 511.61
#2015-12-18| 514.17
#2015-12-21| 518.06
#2015-12-22| 523.14
#2015-12-23| 542.31
#2015-12-24| 549.80
#2015-12-25| 548.82
#2015-12-28| 544.90
#2015-12-29| 541.23
#2015-12-30| 535.04
#2015-12-31| 533.89
#2016-01-01| 534.01
#2016-01-04| 523.50
#2016-01-05| 524.15
#2016-01-06| 512.30
#2016-01-07| 497.56
#2016-01-08| 490.88
#2016-01-11| 478.97
#2016-01-12| 467.42
#2016-01-13| 468.85
#2016-01-14| 469.03
#2016-01-15| 457.96
#2016-01-18| 454.51
#2016-01-19| 455.49
#2016-01-20| 441.56
#2016-01-21| 450.71
#2016-01-22| 462.61
#2016-01-25| 461.53
#2016-01-26| 471.21
#2016-01-27| 475.37
#2016-01-28| 476.00
#2016-01-29| 484.08
#2016-02-01| 488.50
#2016-02-02| 472.99
#2016-02-03| 481.94
#2016-02-04| 515.86
#2016-02-05| 519.36
#2016-02-08| 519.18
#2016-02-09| 505.44
#2016-02-10| 501.13
#2016-02-11| 495.74
#2016-02-12| 510.32
#2016-02-15| 522.12
#2016-02-16| 523.57
#2016-02-17| 539.24
#2016-02-18| 544.37
#2016-02-19| 538.50
#2016-02-22| 558.01
#2016-02-23| 553.51
#2016-02-24| 538.49
#2016-02-25| 541.24
#2016-02-26| 542.53
#2016-02-29| 550.25
#2016-03-01| 556.05
#2016-03-02| 577.59
#2016-03-03| 593.57
#2016-03-04| 614.21
#2016-03-07| 631.23
#2016-03-08| 602.35
#2016-03-09| 601.24
#2016-03-10| 604.37
#2016-03-11| 613.79
#2016-03-14| 613.97
#2016-03-15| 599.54
#2016-03-16| 605.07
#2016-03-17| 636.70
#2016-03-18| 639.83
#2016-03-21| 636.00
#2016-03-22| 633.74
#2016-03-23| 613.18
#2016-03-24| 608.49
#2016-03-25| 609.10
#2016-03-28| 611.77
#2016-03-29| 609.65
#2016-03-30| 625.31
#2016-03-31| 623.00
#2016-04-01| 612.90
#2016-04-04| 609.73
#2016-04-05| 599.00
#2016-04-06| 601.89
#2016-04-07| 599.56
#2016-04-08| 613.06
#2016-04-11| 632.42
#2016-04-12| 645.39
#2016-04-13| 666.73
#2016-04-14| 668.60
#2016-04-15| 669.68
#2016-04-18| 671.71
#2016-04-19| 697.80
#2016-04-20| 706.63
#2016-04-21| 707.59
#2016-04-22| 697.53
#2016-04-25| 685.01
#2016-04-26| 685.82
#2016-04-27| 689.31
#2016-04-28| 704.88
#2016-04-29| 717.71
#2016-05-02| 713.39
#2016-05-03| 686.71
#2016-05-04| 661.85
#2016-05-05| 660.61
#2016-05-06| 665.15
#2016-05-09| 635.69
#2016-05-10| 642.33
#2016-05-11| 654.13
#2016-05-12| 647.07
#2016-05-13| 638.01
#2016-05-16| 648.77
#2016-05-17| 657.97
#2016-05-18| 644.29
#2016-05-19| 630.57
#2016-05-20| 633.98
#2016-05-23| 633.08
#2016-05-24| 628.70
#2016-05-25| 639.22
#2016-05-26| 644.07
#2016-05-27| 638.87
#2016-05-30| 637.02
#2016-05-31| 636.82
#2016-06-01| 629.75
#2016-06-02| 629.81
#2016-06-03| 652.33
#2016-06-06| 670.56
#2016-06-07| 675.56
#2016-06-08| 685.67
#2016-06-09| 676.09
#2016-06-10| 660.94
#2016-06-13| 654.85
#2016-06-14| 638.31
#2016-06-15| 650.79
#2016-06-16| 643.13
#2016-06-17| 654.37
#2016-06-20| 674.36
#2016-06-21| 668.65
#2016-06-22| 672.54
#2016-06-23| 686.54
#2016-06-24| 653.84
#2016-06-27| 640.65
#2016-06-28| 648.43
#2016-06-29| 669.41
#2016-06-30| 681.90
#2016-07-01| 693.26
#2016-07-04| 708.48
#2016-07-05| 693.49
#2016-07-06| 691.39
#2016-07-07| 692.78
#2016-07-08| 700.47
#2016-07-11| 720.67
#2016-07-12| 732.86
#2016-07-13| 741.50
#2016-07-14| 745.37
#2016-07-15| 743.58
#2016-07-18| 744.13
#2016-07-19| 729.98
#2016-07-20| 715.88
#2016-07-21| 723.28
#2016-07-22| 720.72
#2016-07-25| 715.65
#2016-07-26| 726.54
#2016-07-27| 736.72
#2016-07-28| 741.11
#2016-07-29| 746.38
#2016-08-01| 746.35
#2016-08-02| 746.95
#2016-08-03| 743.57
#2016-08-04| 747.55
#2016-08-05| 750.63
#2016-08-08| 759.11
#2016-08-09| 764.32
#2016-08-10| 765.47
#2016-08-11| 767.03
#2016-08-12| 762.34
#2016-08-15| 759.62
#2016-08-16| 762.66
#2016-08-17| 759.72
#2016-08-18| 768.13
#2016-08-19| 760.37
#2016-08-22| 751.48
#2016-08-23| 756.38
#2016-08-24| 738.78
#2016-08-25| 735.15
#2016-08-26| 741.37
#2016-08-29| 737.72
#2016-08-30| 725.07
#2016-08-31| 711.27
#2016-09-01| 718.74
#2016-09-02| 729.05
#2016-09-05| 735.66
#2016-09-06| 748.93
#2016-09-07| 750.22
#2016-09-08| 745.90
#2016-09-09| 728.85
#2016-09-12| 718.59
#2016-09-13| 704.95
#2016-09-14| 703.47
#2016-09-15| 708.75
#2016-09-16| 702.61
#2016-09-19| 714.67
#2016-09-20| 714.31
#2016-09-21| 733.35
#2016-09-22| 752.71
#2016-09-23| 748.60
#2016-09-26| 743.80
#2016-09-27| 740.21
#2016-09-28| 747.29
#2016-09-29| 760.20
#2016-09-30| 753.33
#2016-10-03| 752.96
#2016-10-04| 738.48
#2016-10-05| 736.54
#2016-10-06| 731.55
#2016-10-07| 733.68
#2016-10-10| 740.98
#2016-10-11| 729.59
#2016-10-12| 731.13
#2016-10-13| 720.08
#2016-10-14| 720.70
#2016-10-17| 721.82
#2016-10-18| 738.18
#2016-10-19| 747.94
#2016-10-20| 746.39
#2016-10-21| 747.01
#2016-10-24| 745.10
#2016-10-25| 757.72
#2016-10-26| 754.43
#2016-10-27| 746.31
#2016-10-28| 750.35
#2016-10-31| 759.21
#2016-11-01| 762.29
#2016-11-02| 757.87
#2016-11-03| 758.57
#2016-11-04| 753.30
#2016-11-07| 761.98
#2016-11-08| 772.20
#2016-11-09| 786.60
#2016-11-10| 796.37
#2016-11-11| 781.63
#2016-11-14| 784.44
#2016-11-15| 780.35
#2016-11-16| 773.46
#2016-11-17| 775.22
#2016-11-18| 761.45
#2016-11-21| 773.95
#2016-11-22| 794.69
#2016-11-23| 796.38
#2016-11-24| 801.49
#2016-11-25| 804.55
#2016-11-28| 810.49
#2016-11-29| 798.91
#2016-11-30| 786.66
#2016-12-01| 794.59
#2016-12-02| 799.48
#2016-12-05| 811.94
#2016-12-06| 814.82
#2016-12-07| 830.92
#2016-12-08| 836.75
#2016-12-09| 827.58
#2016-12-12| 828.67
#2016-12-13| 821.00
#2016-12-14| 812.93
#2016-12-15| 786.03
#2016-12-16| 778.61
#2016-12-19| 772.19
#2016-12-20| 775.23
#2016-12-21| 777.94
#2016-12-22| 771.70
#2016-12-23| 769.94
#2016-12-26| 768.87
#2016-12-27| 769.94
#2016-12-28| 783.53
#2016-12-29| 791.36
#2016-12-30| 788.19
#2017-01-02| 788.67
#2017-01-03| 795.74
#2017-01-04| 804.77
#2017-01-05| 821.96
#2017-01-06| 810.86
#2017-01-09| 807.76
#2017-01-10| 827.41
#2017-01-11| 835.75
#2017-01-12| 847.63
#2017-01-13| 849.59
#2017-01-16| 852.01
#2017-01-17| 852.88
#2017-01-18| 861.97
#2017-01-19| 855.26
#2017-01-20| 857.76
#2017-01-23| 870.60
#2017-01-24| 892.81
#2017-01-25| 894.04
#2017-01-26| 886.28
#2017-01-27| 889.51
#2017-01-30| 881.21
#2017-01-31| 882.37
#2017-02-01| 890.82
#2017-02-02| 895.64
#2017-02-03| 879.69
#2017-02-06| 878.51
#2017-02-07| 881.69
#2017-02-08| 883.51
#2017-02-09| 878.93
#2017-02-10| 897.51
#2017-02-13| 912.02
#2017-02-14| 906.32
#2017-02-15| 908.55
#2017-02-16| 912.54
#2017-02-17| 902.03
#2017-02-20| 908.18
#2017-02-21| 910.20
#2017-02-22| 902.52
#2017-02-23| 894.30
#2017-02-24| 877.27
#2017-02-27| 872.13
#2017-02-28| 867.19
#2017-03-01| 877.79
#2017-03-02| 868.82
#2017-03-03| 865.45
#2017-03-06| 859.25
#2017-03-07| 850.47
#2017-03-08| 842.19
#2017-03-09| 825.04
#2017-03-10| 826.14
#2017-03-13| 838.55
#2017-03-14| 835.73
#2017-03-15| 853.60
#2017-03-16| 878.27
#2017-03-17| 877.64
#2017-03-20| 882.67
#2017-03-21| 868.14
#2017-03-22| 863.17
#2017-03-23| 860.80
#2017-03-24| 857.17
#2017-03-27| 845.62
#2017-03-28| 852.25
#2017-03-29| 854.50
#2017-03-30| 859.58
#2017-03-31| 851.37
#2017-04-03| 852.21
#2017-04-04| 858.97
#2017-04-05| 864.94
#2017-04-06| 861.51
#2017-04-07| 859.19
#2017-04-10| 863.86
#2017-04-11| 867.69
#2017-04-12| 854.65
#2017-04-13| 847.14
#2017-04-14| 847.30
#2017-04-17| 850.60
#2017-04-18| 833.28
#2017-04-19| 830.75
#2017-04-20| 837.86
#2017-04-21| 838.81
#2017-04-24| 846.78
#2017-04-25| 847.87
#2017-04-26| 846.78
#2017-04-27| 831.26
#2017-04-28| 834.93
#2017-05-01| 833.86
#2017-05-02| 833.29
#2017-05-03| 817.09
#2017-05-04| 802.75
#2017-05-05| 809.17
#2017-05-08| 805.31
#2017-05-09| 807.90
#2017-05-10| 815.46
#2017-05-11| 816.58
#2017-05-12| 815.40
#2017-05-15| 824.79
#2017-05-16| 832.04
#2017-05-17| 828.45
#2017-05-18| 818.36
#2017-05-19| 831.40
#2017-05-22| 840.63
#2017-05-23| 838.05
#2017-05-24| 834.89
#2017-05-25| 835.10
#2017-05-26| 832.40
#2017-05-29| 830.06
#2017-05-30| 830.56
#2017-05-31| 822.01
#2017-06-01| 821.17
#2017-06-02| 825.25
#2017-06-05| 821.48
#2017-06-06| 826.99
#2017-06-07| 827.26
#2017-06-08| 830.99
#2017-06-09| 834.78
#2017-06-12| 830.47
#2017-06-13| 833.13
#2017-06-14| 826.90
#2017-06-15| 804.63
#2017-06-16| 804.03
#2017-06-19| 810.02
#2017-06-20| 796.49
#2017-06-21| 795.73
#2017-06-22| 800.15
#2017-06-23| 808.09
#2017-06-26| 808.41
#2017-06-27| 814.33
#2017-06-28| 825.88
#2017-06-29| 832.84
#2017-06-30| 831.87
#2017-07-03| 842.71
#2017-07-04| 842.68
#2017-07-05| 846.11
#2017-07-06| 844.59
#2017-07-07| 840.64
#2017-07-10| 849.96
#2017-07-11| 857.10
#2017-07-12| 865.86
#2017-07-13| 871.13
#2017-07-14| 881.47
#2017-07-17| 891.14
#2017-07-18| 890.92
#2017-07-19| 895.99
#2017-07-20| 892.02
#2017-07-21| 885.79
#2017-07-24| 882.96
#2017-07-25| 899.84
#2017-07-26| 906.10
#2017-07-27| 911.37
#2017-07-28| 908.60
#2017-07-31| 918.08
#2017-08-01| 920.70
#2017-08-02| 914.56
#2017-08-03| 913.00
#2017-08-04| 913.63
#2017-08-07| 926.30
#2017-08-08| 925.42
#2017-08-09| 924.67
#2017-08-10| 920.60
#2017-08-11| 904.14
#2017-08-14| 910.35
#2017-08-15| 899.83
#2017-08-16| 915.50
#2017-08-17| 917.92
#2017-08-18| 912.73
#2017-08-21| 920.06
#2017-08-22| 928.66
#2017-08-23| 932.72
#2017-08-24| 938.85
#2017-08-25| 944.68
#2017-08-28| 951.43
#2017-08-29| 954.41
#2017-08-30| 954.99
#2017-08-31| 964.97
#2017-09-01| 976.86
#2017-09-04| 974.62
#2017-09-05| 976.14
#2017-09-06| 976.13
#2017-09-07| 984.89
#2017-09-08| 975.09
#2017-09-11| 974.98
#2017-09-12| 982.46
#2017-09-13| 968.85
#2017-09-14| 958.71
#2017-09-15| 954.51
#2017-09-18| 955.15
#2017-09-19| 957.64
#2017-09-20| 961.18
#2017-09-21| 946.56
#2017-09-22| 944.58
#2017-09-25| 935.68
#2017-09-26| 929.54
#2017-09-27| 930.44
#2017-09-28| 929.96
#2017-09-29| 935.65
#2017-10-02| 943.31
#2017-10-03| 951.45
#2017-10-04| 958.12
#2017-10-05| 961.99
#2017-10-06| 961.54
#2017-10-09| 957.30
#2017-10-10| 961.92
#2017-10-11| 956.44
#2017-10-12| 959.00
#2017-10-13| 976.00
#2017-10-16| 984.44
#2017-10-17| 976.33
#2017-10-18| 971.72
#2017-10-19| 973.54
#2017-10-20| 973.13
#2017-10-23| 972.30
#2017-10-24| 975.44
#2017-10-25| 970.78
#2017-10-26| 965.19
#2017-10-27| 959.25
#2017-10-30| 962.12
#2017-10-31| 957.16
#2017-11-01| 971.88
#2017-11-02| 978.87
#2017-11-03| 975.57
#2017-11-06| 981.71
#2017-11-07| 980.96
#2017-11-08| 983.31
#2017-11-09| 974.91
#2017-11-10| 971.81
#2017-11-13| 966.54
#2017-11-14| 952.82
#2017-11-15| 940.09
#2017-11-16| 944.73
#2017-11-17| 946.50
#2017-11-20| 947.91
#2017-11-21| 957.25
#2017-11-22| 967.07
#2017-11-23| 974.15
#2017-11-24| 975.51
#2017-11-27| 968.89
#2017-11-28| 961.02
#2017-11-29| 960.17
#2017-11-30| 956.25
#2017-12-01| 955.02
#2017-12-04| 962.73
#2017-12-05| 954.86
#2017-12-06| 943.34
#2017-12-07| 942.89
#2017-12-08| 947.92
#2017-12-11| 957.86
#2017-12-12| 957.72
#2017-12-13| 965.75
#2017-12-14| 967.56
#2017-12-15| 972.34
#2017-12-18| 990.91
#2017-12-19| 988.47
#2017-12-20|1002.03
#2017-12-21|1011.93
#2017-12-22|1014.47
#2017-12-25|1014.24
#2017-12-26|1017.03
#2017-12-27|1028.23
#2017-12-28|1037.47
#2017-12-29|1043.93
#2018-01-01|1043.62
#2018-01-02|1061.90
#2018-01-03|1066.15
#2018-01-04|1077.36
#2018-01-05|1081.36
#2018-01-08|1088.17
#2018-01-09|1091.44
#2018-01-10|1096.11
#2018-01-11|1104.86
#2018-01-12|1120.22
#2018-01-15|1131.79
#2018-01-16|1116.43
#2018-01-17|1111.59
#2018-01-18|1108.34
#2018-01-19|1113.41
#2018-01-22|1113.29
#2018-01-23|1108.84
#2018-01-24|1121.35
#2018-01-25|1128.58
#2018-01-26|1128.04
#2018-01-29|1128.29
#2018-01-30|1112.33
#2018-01-31|1109.98
#2018-02-01|1113.47
#2018-02-02|1087.66
#2018-02-05|1071.68
#2018-02-06|1048.15
#2018-02-07|1046.47
#2018-02-08|1024.94
#2018-02-09|1014.79
#2018-02-12|1032.45
#2018-02-13|1044.96
#2018-02-14|1068.66
#2018-02-15|1087.81
#2018-02-16|1088.73
#2018-02-19|1084.98
#2018-02-20|1075.71
#2018-02-21|1073.37
#2018-02-22|1071.87
#2018-02-23|1079.06
#2018-02-26|1089.59
#2018-02-27|1080.99
#2018-02-28|1057.93
#2018-03-01|1045.28
#2018-03-02|1031.77
#2018-03-05|1030.78
#2018-03-06|1047.47
#2018-03-07|1038.92
#2018-03-08|1032.75
#2018-03-09|1036.09
#2018-03-12|1044.74
#2018-03-13|1045.72
#2018-03-14|1045.14
#2018-03-15|1040.11
#2018-03-16|1041.56
#2018-03-19|1026.83
#2018-03-20|1024.53
#2018-03-21|1038.13
#2018-03-22|1023.27
#2018-03-23|1010.49
#2018-03-26|1014.58
#2018-03-27|1020.75
#2018-03-28|1001.69
#2018-03-29|1010.55
#2018-03-30|1010.78
#2018-04-02|1009.74
#2018-04-03|1014.01
#2018-04-04|1003.62
#2018-04-05|1016.63
#2018-04-06|1008.68
#2018-04-09|1003.35
#2018-04-10|1028.13
#2018-04-11|1032.51
#2018-04-12|1033.83
#2018-04-13|1042.92
#2018-04-16|1038.57
#2018-04-17|1046.59
#2018-04-18|1074.51
#2018-04-19|1085.63
#2018-04-20|1074.21
#2018-04-23|1066.58
#2018-04-24|1062.06
#2018-04-25|1048.58
#2018-04-26|1048.39
#2018-04-27|1046.91
#2018-04-30|1038.96
#2018-05-01|1030.18
#2018-05-02|1038.45
#2018-05-03|1038.73
#2018-05-04|1045.26
#2018-05-07|1050.22
#2018-05-08|1042.19
#2018-05-09|1053.64
#2018-05-10|1065.96
#2018-05-11|1081.25
#2018-05-14|1088.49
#2018-05-15|1073.25
#2018-05-16|1086.78
#2018-05-17|1091.64
#2018-05-18|1082.61
#2018-05-21|1082.11
#2018-05-22|1086.42
#2018-05-23|1066.53
#2018-05-24|1065.74
#2018-05-25|1054.86
#2018-05-28|1050.77
#2018-05-29|1040.43
#2018-05-30|1045.25
#2018-05-31|1050.49
#2018-06-01|1060.46
#2018-06-04|1071.55
#2018-06-05|1073.66
#2018-06-06|1097.05
#2018-06-07|1096.22
#2018-06-08|1084.35
#2018-06-11|1089.70
#2018-06-12|1080.64
#2018-06-13|1079.12
#2018-06-14|1076.05
#2018-06-15|1050.85
#2018-06-18|1042.59
#2018-06-19|1018.68
#2018-06-20|1021.57
#2018-06-21|1015.39
#2018-06-22|1026.99
#2018-06-25|1008.91
#2018-06-26|1009.26
#2018-06-27|1008.17
#2018-06-28|1002.21
#2018-06-29|1019.30
#2018-07-02|1000.73
#2018-07-03| 996.29
#2018-07-04| 992.00
#2018-07-05|1000.21
#2018-07-06|1007.83
#2018-07-09|1023.67
#2018-07-10|1024.02
#2018-07-11| 999.49
#2018-07-12| 998.99
#2018-07-13| 996.79
#2018-07-16| 991.36
#2018-07-17| 994.58
#2018-07-18| 999.15
#2018-07-19| 984.02
#2018-07-20| 978.81
#2018-07-23| 975.86
#2018-07-24|1005.41
#2018-07-25|1007.70
#2018-07-26|1007.04
#2018-07-27|1012.69
#2018-07-30|1012.85
#2018-07-31|1020.72
#2018-08-01|1011.92
#2018-08-02| 988.67
#2018-08-03| 994.94
#2018-08-06| 991.69
#2018-08-07| 999.65
#2018-08-08| 999.58
#2018-08-09| 998.89
#2018-08-10| 978.94
#2018-08-13| 966.43
#2018-08-14| 963.15
#2018-08-15| 928.68
#2018-08-16| 930.73
#2018-08-17| 934.61
#2018-08-20| 944.70
#2018-08-21| 949.13
#2018-08-22| 954.35
#2018-08-23| 944.69
#2018-08-24| 957.33
#2018-08-27| 968.31
#2018-08-28| 977.22
#2018-08-29| 976.77
#2018-08-30| 966.78
#2018-08-31| 955.72
#2018-09-03| 952.14
#2018-09-04| 936.36
#2018-09-05|1072.97
#2018-09-06| 929.65
#2018-09-07| 925.98
#2018-09-10| 920.30
#2018-09-11| 912.24
#2018-09-12| 925.73
#2018-09-13| 934.18
#2018-09-14| 941.42
#2018-09-17| 944.51
#2018-09-18| 954.61
#2018-09-19| 974.68
#2018-09-20| 986.23
#2018-09-21|1002.02
#2018-09-24| 995.57
#2018-09-25|1003.91
#2018-09-26| 997.73
#2018-09-27| 992.24
#2018-09-28| 988.72
#2018-10-01| 987.68
#2018-10-02| 991.64
#2018-10-03| 990.70
#2018-10-04| 984.07
#2018-10-05| 971.19
#2018-10-08| 959.29
#2018-10-09| 960.40
#2018-10-10| 946.34
#2018-10-11| 937.38
#2018-10-12| 945.35
#2018-10-15| 945.96
#2018-10-16| 953.93
#2018-10-17| 948.79
#2018-10-18| 939.11
#2018-10-19| 933.76
#2018-10-22| 931.27
#2018-10-23| 913.64
#2018-10-24| 895.61
#2018-10-25| 887.00
#2018-10-26| 886.44
#2018-10-29| 888.04
#2018-10-30| 891.25
#2018-10-31| 904.29
#2018-11-01| 926.54
#2018-11-02| 936.04
#2018-11-05| 936.19
#2018-11-06| 938.10
#2018-11-07| 945.37
#2018-11-08| 945.24
#2018-11-09| 921.23
#2018-11-12| 908.24
#2018-11-13| 903.84
#2018-11-14| 898.86
#2018-11-15| 906.31
#2018-11-16| 916.84
#2018-11-19| 914.55
#2018-11-20| 899.43
#2018-11-21| 899.56
#2018-11-22| 895.46
#2018-11-23| 879.71
#2018-11-26| 874.69
#2018-11-27| 863.28
#2018-11-28| 868.57
#2018-11-29| 881.05
#2018-11-30| 874.98
#2018-12-03| 903.16
#2018-12-04| 894.09
#2018-12-05| 884.03
#2018-12-06| 864.17
#2018-12-07| 868.25
#2018-12-10| 853.65
#2018-12-11| 861.33
#2018-12-12| 880.77
#2018-12-13| 885.93
#2018-12-14| 873.35
#2018-12-17| 879.72
#2018-12-18| 879.33
#2018-12-19| 878.11
#2018-12-20| 863.92
#2018-12-21| 863.81
#2018-12-24| 863.90
#2018-12-25| 860.78
#2018-12-26| 864.00
#2018-12-27| 863.68
#2018-12-28| 868.77
#2018-12-31| 874.40
#2019-01-01| 874.17
#2019-01-02| 861.28
#2019-01-03| 853.77
#2019-01-04| 879.51
#2019-01-07| 890.96
#2019-01-08| 893.67
#2019-01-09| 908.60
#2019-01-10| 912.67
#2019-01-11| 912.70
#2019-01-14| 907.57
#2019-01-15| 909.75
#2019-01-16| 910.79
#2019-01-17| 915.23
#2019-01-18| 925.00
#2019-01-21| 923.85
#2019-01-22| 913.62
#2019-01-23| 911.32
#2019-01-24| 911.43
#2019-01-25| 934.39
#2019-01-28| 931.31
#2019-01-29| 943.38
#2019-01-30| 959.71
#2019-01-31| 975.45
#2019-02-01| 972.18
#2019-02-04| 971.56
#2019-02-05| 975.97
#2019-02-06| 975.89
#2019-02-07| 966.30
#2019-02-08| 953.87
#2019-02-11| 952.13
#2019-02-12| 957.54
#2019-02-13| 962.91
#2019-02-14| 960.37
#2019-02-15| 966.46
#2019-02-18| 973.22
#2019-02-19| 982.31
#2019-02-20|1003.67
#2019-02-21| 994.21
#2019-02-22|1003.38
#2019-02-25|1008.57
#2019-02-26|1007.31
#2019-02-27|1004.09
#2019-02-28| 988.97
#2019-03-01| 986.57
#2019-03-04| 987.67
#2019-03-05| 985.29
#2019-03-06| 986.38
#2019-03-07| 978.53
#2019-03-08| 966.95
#2019-03-11| 975.90
#2019-03-12| 985.59
#2019-03-13| 990.69
#2019-03-14| 986.21
#2019-03-15| 987.58
#2019-03-18| 998.67
#2019-03-19|1008.30
#2019-03-20| 998.86
#2019-03-21|1007.11
#2019-03-22| 995.59
#2019-03-25| 992.87
#2019-03-26| 999.79
#2019-03-27| 995.31
#2019-03-28| 993.32
#2019-03-29|1004.09
#2019-04-01|1026.06
#2019-04-02|1024.30
#2019-04-03|1040.11
#2019-04-04|1035.21
#2019-04-05|1038.85
#2019-04-08|1047.18
#2019-04-09|1043.78
#2019-04-10|1043.97
#2019-04-11|1032.60
#2019-04-12|1040.08
#2019-04-15|1035.93
#2019-04-16|1034.32
#2019-04-17|1026.22
#2019-04-18|1020.95
#2019-04-19|1020.53
#2019-04-22|1014.63
#2019-04-23|1012.15
#2019-04-24|1000.48
#2019-04-25| 991.58
#2019-04-26| 991.38
#2019-04-29| 988.05
#2019-04-30| 980.84
#2019-05-01| 976.42
#2019-05-02| 961.61
#2019-05-03| 972.46
#2019-05-06| 964.33
#2019-05-07| 958.08
#2019-05-08| 952.81
#2019-05-09| 941.03
#2019-05-10| 941.86
#2019-05-13| 927.60
#2019-05-14| 933.15
#2019-05-15| 933.49
#2019-05-16| 935.33
#2019-05-17| 934.41
#2019-05-20| 930.29
#2019-05-21| 933.20
#2019-05-22| 925.89
#2019-05-23| 913.15
#2019-05-24| 919.35
#2019-05-27| 923.79
#2019-05-28| 927.90
#2019-05-29| 917.29
#2019-05-30| 915.13
#2019-05-31| 916.28
#2019-06-03| 924.25
#2019-06-04| 936.19
#2019-06-05| 935.51
#2019-06-06| 934.24
#2019-06-07| 942.79
#2019-06-10| 944.55
#2019-06-11| 962.40
#2019-06-12| 968.30
#2019-06-13| 971.87
#2019-06-14| 970.57
#2019-06-17| 963.38
#2019-06-18| 978.73
#2019-06-19| 983.50
#2019-06-20|1000.05
#2019-06-21|1003.35
#2019-06-24|1010.06
#2019-06-25|1011.91
#2019-06-26|1014.52
#2019-06-27|1016.86
#2019-06-28|1021.91
#2019-07-01|1024.18
#2019-07-02|1023.08
#2019-07-03|1023.36
#2019-07-04|1020.68
#2019-07-05|1001.66
#2019-07-08|1001.71
#2019-07-09| 993.29
#2019-07-10| 998.98
#2019-07-11| 999.82
#2019-07-12|1002.40
#2019-07-15|1007.65
#2019-07-16|1008.91
#2019-07-17|1009.46
#2019-07-18|1007.56
#2019-07-19|1016.96
#2019-07-22|1020.74
#2019-07-23|1022.54
#2019-07-24|1016.57
#2019-07-25|1005.48
#2019-07-26| 996.43
#2019-07-29| 995.21
#2019-07-30| 991.30
#2019-07-31| 982.00
#2019-08-01| 960.70
#2019-08-02| 932.64
#2019-08-05| 913.20
#2019-08-06| 912.80
#2019-08-07| 913.08
#2019-08-08| 931.85
#2019-08-09| 919.36
#2019-08-12| 910.68
#2019-08-13| 914.96
#2019-08-14| 902.59
#2019-08-15| 894.27
#2019-08-16| 894.38
#2019-08-19| 900.14
#2019-08-20| 900.31
#2019-08-21| 898.22
#2019-08-22| 894.59
#2019-08-23| 895.33
#2019-08-26| 890.86
#2019-08-27| 896.69
#2019-08-28| 903.28
#2019-08-29| 907.88
#2019-08-30| 923.45
#2019-09-02| 921.35
#2019-09-03| 920.22
#2019-09-04| 937.79
#2019-09-05| 943.43
#2019-09-06| 942.55
#2019-09-09| 942.80
#2019-09-10| 949.10
#2019-09-11| 960.77
#2019-09-12| 967.57
#2019-09-13| 976.37
#2019-09-16| 973.78
#2019-09-17| 971.94
#2019-09-18| 967.21
#2019-09-19| 963.52
#2019-09-20| 965.41
#2019-09-23| 961.59
#2019-09-24| 953.58
#2019-09-25| 946.11
#2019-09-26| 942.15
#2019-09-27| 941.44
#2019-09-30| 934.61
#2019-10-01| 927.55
#2019-10-02| 913.81
#2019-10-03| 910.89
#2019-10-04| 916.74
#2019-10-07| 918.73
#2019-10-08| 916.04
#2019-10-09| 915.68
#2019-10-10| 929.18
#2019-10-11| 947.18
#2019-10-14| 939.69
#2019-10-15| 936.80
#2019-10-16| 933.56
#2019-10-17| 933.79
#2019-10-18| 937.46
#2019-10-21| 943.23
#2019-10-22| 945.60
#2019-10-23| 950.22
#2019-10-24| 956.84
#2019-10-25| 964.13
#2019-10-28| 969.31
#2019-10-29| 974.18
#2019-10-30| 967.77
#2019-10-31| 966.87
#2019-11-01| 981.06
#2019-11-04| 995.95
#2019-11-05| 998.92
#2019-11-06| 999.25
#2019-11-07|1000.85
#2019-11-08| 991.56
#2019-11-11| 982.22
#2019-11-12| 981.84
#2019-11-13| 973.83
#2019-11-14| 969.68
#2019-11-15| 980.91
#2019-11-18| 983.14
#2019-11-19| 987.22
#2019-11-20| 982.39
#2019-11-21| 972.90
#2019-11-22| 980.59
#2019-11-25| 986.27
#2019-11-26| 989.44
#2019-11-27| 991.19
#2019-11-28| 992.43
#2019-11-29| 985.86
#2019-12-02| 993.07
#2019-12-03| 987.40
#2019-12-04| 988.44
#2019-12-05| 989.63
#2019-12-06| 996.13
#2019-12-09|1003.70
#2019-12-10|1005.40
#2019-12-11|1018.62
#2019-12-12|1029.15
#2019-12-13|1038.59
#2019-12-16|1047.12
#2019-12-17|1045.87
#2019-12-18|1045.72
#2019-12-19|1045.05
#2019-12-20|1044.15
#2019-12-23|1043.35
#2019-12-24|1049.92
#2019-12-25|1049.70
#2019-12-26|1052.98
#2019-12-27|1061.33
#2019-12-30|1062.71
#2019-12-31|1063.42
#2020-01-01|1063.34
#2020-01-02|1066.73
#2020-01-03|1060.64
#2020-01-06|1055.21
#2020-01-07|1054.06
#2020-01-08|1050.30
#2020-01-09|1046.77
#2020-01-10|1052.35
#2020-01-13|1055.58
#2020-01-14|1058.72
#2020-01-15|1058.85
#2020-01-16|1061.29
#2020-01-17|1072.81
#2020-01-20|1077.57
#2020-01-21|1065.55
#2020-01-22|1066.29
#2020-01-23|1050.10
#2020-01-24|1046.17
#2020-01-27|1017.94
#2020-01-28|1010.10
#2020-01-29|1012.35
#2020-01-30|1004.46
#2020-01-31| 996.14
#2020-02-03| 987.69
#2020-02-04|1003.75
#2020-02-05|1014.47
#2020-02-06|1020.91
#2020-02-07|1002.26
#2020-02-10| 998.89
#2020-02-11|1012.02
#2020-02-12|1019.47
#2020-02-13|1017.13
#2020-02-14|1010.67
#2020-02-17|1013.23
#2020-02-18|1009.65
#2020-02-19|1016.72
#2020-02-20|1012.63
#2020-02-21|1014.10
#2020-02-24| 986.82
#2020-02-25| 968.22
#2020-02-26| 954.10
#2020-02-27| 924.69
#2020-02-28| 880.53
#2020-03-02| 897.13
#2020-03-03| 920.90
#2020-03-04| 932.01
#2020-03-05| 927.75
#2020-03-06| 904.52
#2020-03-09| 821.69
#2020-03-10| 833.29
#2020-03-11| 805.41
#2020-03-12| 713.85
#2020-03-13| 721.41
#2020-03-16| 692.51
#2020-03-17| 722.18
#2020-03-18| 663.23
#2020-03-19| 659.99
#2020-03-20| 661.29
#2020-03-23| 648.86
#2020-03-24| 726.68
#2020-03-25| 760.14
#2020-03-26| 772.81
#2020-03-27| 743.76
#2020-03-30| 753.18
#2020-03-31| 751.68
#2020-04-01| 746.14
#2020-04-02| 756.95
#2020-04-03| 749.32
#2020-04-06| 782.64
#2020-04-07| 799.60
#2020-04-08| 799.42
#2020-04-09| 836.38
#2020-04-10| 837.44
#2020-04-13| 849.33
#2020-04-14| 867.32
#2020-04-15| 836.77
#2020-04-16| 834.20
#2020-04-17| 849.49
#2020-04-20| 847.66
#2020-04-21| 819.35
#2020-04-22| 838.86
#2020-04-23| 863.59
#2020-04-24| 865.22
#2020-04-27| 876.56
#2020-04-28| 881.79
#2020-04-29| 905.08
#2020-04-30| 890.71
#2020-05-01| 873.81
#2020-05-04| 869.36
#2020-05-05| 884.49
#2020-05-06| 873.46
#2020-05-07| 890.06
#2020-05-08| 907.27
#2020-05-11| 890.77
#2020-05-12| 886.21
#2020-05-13| 877.78
#2020-05-14| 876.47
#2020-05-15| 899.18
#2020-05-18| 936.55
#2020-05-19| 954.81
#2020-05-20| 956.02
#2020-05-21| 938.53
#2020-05-22| 929.59
#2020-05-25| 934.71
#2020-05-26| 940.48
#2020-05-27| 933.28
#2020-05-28| 949.77
#2020-05-29| 945.57
#2020-06-01| 973.70
#2020-06-02| 983.18
#2020-06-03| 987.91
#2020-06-04| 987.91
#2020-06-05| 999.88
#2020-06-08|1005.76
#2020-06-09|1010.74
#2020-06-10|1015.34
#2020-06-11| 978.71
#2020-06-12| 971.80
#2020-06-15| 961.92
#2020-06-16| 979.26
#2020-06-17| 980.48
#2020-06-18| 966.79
#2020-06-19| 970.87
#2020-06-22| 984.16
#2020-06-23|1003.52
#2020-06-24| 986.91
#2020-06-25| 979.59
#2020-06-26| 978.79
#2020-06-29| 980.71
#2020-06-30| 995.28
#2020-07-01| 995.70
#2020-07-02|1002.23
#2020-07-03| 999.08
#2020-07-06|1015.41
#2020-07-07|1023.26
#2020-07-08|1033.92
#2020-07-09|1036.19
#2020-07-10|1033.94
#2020-07-13|1040.88
#2020-07-14|1048.96
#2020-07-15|1066.64
#2020-07-16|1059.41
#2020-07-17|1070.48
#2020-07-20|1083.70
#2020-07-21|1092.74
#2020-07-22|1095.13
#2020-07-23|1095.14
#2020-07-24|1095.39
#2020-07-27|1128.55
#2020-07-28|1123.80
#2020-07-29|1117.05
#2020-07-30|1097.73
#2020-07-31|1098.61
#2020-08-03|1105.15
#2020-08-04|1120.24
#2020-08-05|1154.50
#2020-08-06|1152.79
#2020-08-07|1128.23
#2020-08-10|1134.35
#2020-08-11|1116.25
#2020-08-12|1120.69
#2020-08-13|1124.91
#2020-08-14|1122.08
#2020-08-17|1148.33
#2020-08-18|1150.53
#2020-08-19|1142.05
#2020-08-20|1125.65
#2020-08-21|1117.03
#2020-08-24|1125.35
#2020-08-25|1116.81
#2020-08-26|1130.13
#2020-08-27|1119.29
#2020-08-28|1137.62
#2020-08-31|1139.61
#2020-09-01|1147.91
#2020-09-02|1148.88
#2020-09-03|1131.27
#2020-09-04|1125.15
#2020-09-07|1138.84
#2020-09-08|1131.55
#2020-09-09|1149.32
#2020-09-10|1143.09
#2020-09-11|1147.96
#2020-09-14|1166.79
#2020-09-15|1175.27
#2020-09-16|1181.63
#2020-09-17|1164.41
#2020-09-18|1164.64
#2020-09-21|1118.77
#2020-09-22|1110.31
#2020-09-23|1088.70
#2020-09-24|1082.94
#2020-09-25|1086.55
#2020-09-28|1096.45
#2020-09-29|1100.77
#2020-09-30|1097.52
#2020-10-01|1102.59
#2020-10-02|1097.70
#2020-10-05|1117.33
#2020-10-06|1104.57
#2020-10-07|1110.44
#2020-10-08|1121.17
#2020-10-09|1144.23
#2020-10-12|1144.71
#2020-10-13|1134.50
#2020-10-14|1141.58
#2020-10-15|1127.87
#2020-10-16|1129.53
#2020-10-19|1129.38
#2020-10-20|1128.07
#2020-10-21|1142.60
#2020-10-22|1135.83
#2020-10-23|1132.70
#2020-10-26|1117.54
#2020-10-27|1112.77
#2020-10-28|1071.40
#2020-10-29|1069.13
#2020-10-30|1075.87
#2020-11-02|1092.48
#2020-11-03|1127.48
#2020-11-04|1113.66
#2020-11-05|1150.04
#2020-11-06|1168.64
#2020-11-09|1169.54
#2020-11-10|1168.28
#2020-11-11|1166.68
#2020-11-12|1158.50
#2020-11-13|1164.04
#2020-11-16|1187.96
#2020-11-17|1183.81
#2020-11-18|1176.91
#2020-11-19|1162.28
#2020-11-20|1172.18
#2020-11-23|1173.27
#2020-11-24|1196.11
#2020-11-25|1203.48
#2020-11-26|1209.58
#2020-11-27|1212.86
#2020-11-30|1198.97
#2020-12-01|1232.89
#2020-12-02|1248.20
#2020-12-03|1273.02
#2020-12-04|1284.83
#2020-12-07|1297.97
#2020-12-08|1298.31
#2020-12-09|1295.65
#2020-12-10|1300.98
#2020-12-11|1297.60
#2020-12-14|1287.04
#2020-12-15|1301.55
#2020-12-16|1316.51
#2020-12-17|1341.13
#2020-12-18|1335.31
#2020-12-21|1325.21
#2020-12-22|1306.01
#2020-12-23|1319.73
#2020-12-24|1325.11
#2020-12-25|1325.72
#2020-12-28|1325.84
#2020-12-29|1331.65
#2020-12-30|1345.50
#2020-12-31|1334.21
#2021-01-01|1334.20
#2021-01-04|1383.57
#2021-01-05|1395.79
#2021-01-06|1424.07
#2021-01-07|1456.92
#2021-01-08|1449.42
#2021-01-11|1419.00
#2021-01-12|1423.96
#2021-01-13|1419.91
#2021-01-14|1430.72
#2021-01-15|1398.70
#2021-01-18|1393.95
#2021-01-19|1397.78
#2021-01-20|1415.46
#2021-01-21|1415.43
#2021-01-22|1392.65
#2021-01-25|1384.00
#2021-01-26|1379.87
#2021-01-27|1328.66
#2021-01-28|1335.52
#2021-01-29|1317.72
#2021-02-01|1340.96
#2021-02-02|1338.49
#2021-02-03|1342.93
#2021-02-04|1335.51
#2021-02-05|1358.27
#2021-02-08|1390.08
#2021-02-09|1389.36
#2021-02-10|1404.97
#2021-02-11|1403.19
#2021-02-12|1401.65
#2021-02-15|1429.06
#2021-02-16|1438.74
#2021-02-17|1432.59
#2021-02-18|1430.21
#2021-02-19|1453.90
#2021-02-22|1474.12
#2021-02-23|1478.65
#2021-02-24|1475.86
#2021-02-25|1480.90
#2021-02-26|1418.47
#2021-03-01|1444.15
#2021-03-02|1455.09
#2021-03-03|1468.21
#2021-03-04|1437.93
#2021-03-05|1431.00
#2021-03-08|1448.66
#2021-03-09|1447.68
#2021-03-10|1437.64
#2021-03-11|1468.89
#2021-03-12|1471.83
#2021-03-15|1467.79
#2021-03-16|1460.63
#2021-03-17|1449.04
#2021-03-18|1461.60
#2021-03-19|1442.47
#2021-03-22|1432.75
#2021-03-23|1404.40
#2021-03-24|1397.72
#2021-03-25|1389.25
#2021-03-26|1431.38
#2021-03-29|1433.95
#2021-03-30|1428.99
#2021-03-31|1437.02
#2021-04-01|1451.65
#2021-04-02|1452.59
#2021-04-05|1468.59
#2021-04-06|1482.52
#2021-04-07|1485.89
#2021-04-08|1501.02
#2021-04-09|1492.81
#2021-04-12|1478.99
#2021-04-13|1482.97
#2021-04-14|1514.38
#2021-04-15|1547.86
#2021-04-16|1561.66
#2021-04-19|1567.61
#2021-04-20|1551.28
#2021-04-21|1556.24
#2021-04-22|1554.11
#2021-04-23|1565.62
#2021-04-26|1593.49
#2021-04-27|1587.82
#2021-04-28|1584.09
#2021-04-29|1583.59
#2021-04-30|1554.42
#2021-05-03|1571.06
#2021-05-04|1577.48
#2021-05-05|1615.81
#2021-05-06|1647.61
#2021-05-07|1683.85
#2021-05-10|1716.45
#2021-05-11|1705.56
#2021-05-12|1675.58
#2021-05-13|1649.99
#2021-05-14|1647.37
#2021-05-17|1671.03
#2021-05-18|1686.91
#2021-05-19|1637.84
#2021-05-20|1629.99
#2021-05-21|1620.45
#2021-05-24|1616.67
#2021-05-25|1608.84
#2021-05-26|1605.01
#2021-05-27|1624.87
#2021-05-28|1635.88
#2021-05-31|1641.41
#2021-06-01|1665.41
#2021-06-02|1670.90
#2021-06-03|1644.96
#2021-06-04|1651.50
#2021-06-07|1637.92
#2021-06-08|1633.78
#2021-06-09|1623.95
#2021-06-10|1626.55
#2021-06-11|1637.79
#2021-06-14|1627.64
#2021-06-15|1602.44
#2021-06-16|1587.73
#2021-06-17|1526.53
#2021-06-18|1495.18
#2021-06-21|1505.42
#2021-06-22|1520.16
#2021-06-23|1534.68
#2021-06-24|1544.59
#2021-06-25|1557.30
#2021-06-28|1548.13
#2021-06-29|1542.61
#2021-06-30|1543.49
#2021-07-01|1543.19
#2021-07-02|1550.85
#2021-07-05|1563.43
#2021-07-06|1541.78
#2021-07-07|1555.07
#2021-07-08|1528.75
#2021-07-09|1561.06
#2021-07-12|1573.34
#2021-07-13|1569.08
#2021-07-14|1572.51
#2021-07-15|1580.30
#2021-07-16|1550.22
#2021-07-19|1505.99
#2021-07-20|1504.36
#2021-07-21|1531.05
#2021-07-22|1543.65
#2021-07-23|1549.78
#2021-07-26|1580.33
#2021-07-27|1588.44
#2021-07-28|1594.00
#2021-07-29|1639.48
#2021-07-30|1615.40
#2021-08-02|1619.95
#2021-08-03|1622.33
#2021-08-04|1625.41
#2021-08-05|1603.21
#2021-08-06|1588.65
#2021-08-09|1579.07
#2021-08-10|1587.01
#2021-08-11|1610.20
#2021-08-12|1602.76
#2021-08-13|1612.44
#2021-08-16|1593.21
#2021-08-17|1565.43
#2021-08-18|1531.23
#2021-08-19|1472.78
#2021-08-20|1460.83
#2021-08-23|1491.53
#2021-08-24|1520.25
#2021-08-25|1524.19
#2021-08-26|1509.11
#2021-08-27|1538.54
#2021-08-30|1552.83
#2021-08-31|1552.04
#2021-09-01|1543.86
#2021-09-02|1549.12
#2021-09-03|1566.06
#2021-09-06|1565.27
#2021-09-07|1552.41
#2021-09-08|1528.72
#2021-09-09|1522.37
#2021-09-10|1533.67
#2021-09-13|1538.07
#2021-09-14|1522.20
#2021-09-15|1524.39
#2021-09-16|1485.31
#2021-09-17|1440.35
#2021-09-20|1396.70
#2021-09-21|1392.19
#2021-09-22|1418.78
#2021-09-23|1427.07
#2021-09-24|1412.70
#2021-09-27|1420.33
#2021-09-28|1394.55
#2021-09-29|1385.17
#2021-09-30|1398.11
#2021-10-01|1386.79
#2021-10-04|1391.86
#2021-10-05|1394.76
#2021-10-06|1380.12
#2021-10-07|1411.37
#2021-10-08|1419.61
#2021-10-11|1443.47
#2021-10-12|1444.75
#2021-10-13|1449.68
#2021-10-14|1483.36
#2021-10-15|1500.86
#2021-10-18|1500.16
#2021-10-19|1503.08
#2021-10-20|1499.94
#2021-10-21|1477.84
#2021-10-22|1472.71
#2021-10-25|1497.62
#2021-10-26|1494.33
#2021-10-27|1467.12
#2021-10-28|1461.32
#2021-10-29|1445.72
#2021-11-01|1450.38
#2021-11-02|1425.42
#2021-11-03|1431.37
#2021-11-04|1426.65
#2021-11-05|1427.51
#2021-11-08|1450.84
#2021-11-09|1446.47
#2021-11-10|1435.24
#2021-11-11|1474.50
#2021-11-12|1478.48
#2021-11-15|1469.84
#2021-11-16|1454.12
#2021-11-17|1450.12
#2021-11-18|1435.54
#2021-11-19|1435.99
#2021-11-22|1440.00
#2021-11-23|1449.85
#2021-11-24|1446.29
#2021-11-25|1447.97
#2021-11-26|1404.93
#2021-11-29|1413.94
#2021-11-30|1404.53
#2021-12-01|1418.92
#2021-12-02|1419.49
#2021-12-03|1406.72
#2021-12-06|1420.47
#2021-12-07|1457.24
#2021-12-08|1463.25
#2021-12-09|1454.59
#2021-12-10|1446.62
#2021-12-13|1443.91
#2021-12-14|1447.49
#2021-12-15|1427.41
#2021-12-16|1463.52
#2021-12-17|1468.49
#2021-12-20|1439.83
#2021-12-21|1465.67
#2021-12-22|1477.87
#2021-12-23|1491.02
#2021-12-24|1492.35
#2021-12-27|1499.18
#2021-12-28|1498.64
#2021-12-29|1502.68
#2021-12-30|1506.14
#2021-12-31|1512.26
#2022-01-03|1502.11
#2022-01-04|1522.79
#2022-01-05|1534.47
#2022-01-06|1510.43
#2022-01-07|1533.87
#2022-01-10|1534.08
#2022-01-11|1551.24
#2022-01-12|1595.97
#2022-01-13|1608.07
#2022-01-14|1588.81
#2022-01-17|1584.95
#2022-01-18|1570.42
#2022-01-19|1596.87
#2022-01-20|1604.46
#2022-01-21|1554.78
#2022-01-24|1509.23
#2022-01-25|1506.66
#2022-01-26|1516.44
#2022-01-27|1498.91
#2022-01-28|1484.65
#2022-01-31|1492.96
#2022-02-01|1520.24
#2022-02-02|1534.13
#2022-02-03|1536.76
#2022-02-04|1532.56
#2022-02-07|1554.21
#2022-02-08|1587.29
#2022-02-09|1609.56
#2022-02-10|1621.10
#2022-02-11|1620.50
#2022-02-14|1609.84
#2022-02-15|1606.81
#2022-02-16|1624.33
#2022-02-17|1623.19
#2022-02-18|1621.28
#2022-02-21|1619.05
#2022-02-22|1614.63
#2022-02-23|1610.96
#2022-02-24|1564.61
#2022-02-25|1621.78
#2022-02-28|1638.78
#2022-03-01|1650.58
#2022-03-02|1681.71
#2022-03-03|1713.98
#2022-03-04|1705.20
#2022-03-07|1701.06
#2022-03-08|1644.75
#2022-03-09|1648.31
#2022-03-10|1668.32
#2022-03-11|1663.99
#2022-03-14|1616.95
#2022-03-15|1582.62
#2022-03-16|1613.50
#2022-03-17|1661.17
#2022-03-18|1671.28
#2022-03-21|1707.90
#2022-03-22|1721.47
#2022-03-23|1739.08
#2022-03-24|1758.51
#2022-03-25|1763.49
#2022-03-28|1747.65
#2022-03-29|1743.88
#2022-03-30|1766.69
#2022-03-31|1762.99
#2022-04-01|1786.31
#2022-04-04|1792.75
#2022-04-05|1778.61
#2022-04-06|1756.46
#2022-04-07|1748.10
#2022-04-08|1769.21
#2022-04-11|1756.18
#2022-04-12|1763.14
#2022-04-13|1780.04
#2022-04-14|1782.57
#2022-04-15|1781.74
#2022-04-18|1780.99
#2022-04-19|1780.16
#2022-04-20|1767.60
#2022-04-21|1718.09
#2022-04-22|1639.79
#2022-04-25|1584.04
#2022-04-26|1551.40
#2022-04-27|1570.93
#2022-04-28|1589.77
#2022-04-29|1598.11
#2022-05-02|1580.96
#2022-05-03|1582.41
#2022-05-04|1585.14
#2022-05-05|1561.06
#2022-05-06|1534.88
#2022-05-09|1469.26
#2022-05-10|1446.99
#2022-05-11|1467.46
#2022-05-12|1421.06
#2022-05-13|1440.23
#2022-05-16|1449.80
#2022-05-17|1496.42
#2022-05-18|1481.55
#2022-05-19|1494.19
#2022-05-20|1509.77
#2022-05-23|1539.30
#2022-05-24|1535.85
#2022-05-25|1544.70
#2022-05-26|1554.83
#2022-05-27|1585.31
#2022-05-30|1606.24
#2022-05-31|1586.68
#2022-06-01|1582.96
#2022-06-02|1606.18
#2022-06-03|1602.52
#2022-06-06|1615.02
#2022-06-07|1623.08
#2022-06-08|1610.92
#2022-06-09|1561.00
#2022-06-10|1525.89
#2022-06-13|1464.13
#2022-06-14|1431.42
#2022-06-15|1440.73
#2022-06-16|1426.71
#2022-06-17|1391.67
#2022-06-20|1377.89
#2022-06-21|1396.74
#2022-06-22|1356.41
#2022-06-23|1317.77
#2022-06-24|1337.78
#2022-06-27|1360.53
#2022-06-28|1366.42
#2022-06-29|1344.96
#2022-06-30|1305.55
#2022-07-01|1280.94
#2022-07-04|1296.66
#2022-07-05|1252.61
#2022-07-06|1237.13
#2022-07-07|1281.10
#2022-07-08|1281.16
#2022-07-11|1246.33
#2022-07-12|1235.18
#2022-07-13|1234.73
#2022-07-14|1197.11
#2022-07-15|1200.00
#2022-07-18|1232.35
#2022-07-19|1242.96
#2022-07-20|1243.59
#2022-07-21|1244.81
#2022-07-22|1247.29
#2022-07-25|1249.53
#2022-07-26|1256.76
#2022-07-27|1260.85
#2022-07-28|1290.96
#2022-07-29|1317.56
#2022-08-01|1319.37
#2022-08-02|1295.25
#2022-08-03|1281.80
#2022-08-04|1294.56
#2022-08-05|1311.45
#2022-08-08|1337.55
#2022-08-09|1336.37
#2022-08-10|1363.37
#2022-08-11|1375.14
#2022-08-12|1377.81
#2022-08-15|1361.04
#2022-08-16|1381.27
#2022-08-17|1361.71
#2022-08-18|1369.02
#2022-08-19|1345.25
#2022-08-22|1335.15
#2022-08-23|1363.89
#2022-08-24|1358.81
#2022-08-25|1381.61
#2022-08-26|1368.98
#2022-08-29|1346.58
#2022-08-30|1320.99
#2022-08-31|1306.18
#2022-09-01|1264.73
#2022-09-02|1275.22
#2022-09-05|1284.97
#2022-09-06|1282.17
#2022-09-07|1272.44
#2022-09-08|1295.78
#2022-09-09|1345.50
#2022-09-12|1370.20
#2022-09-13|1339.75
#2022-09-14|1311.19
#2022-09-15|1297.94
#2022-09-16|1282.21
#2022-09-19|1291.30
#2022-09-20|1285.95
#2022-09-21|1264.15
#2022-09-22|1259.49
#2022-09-23|1212.28
#2022-09-26|1174.10
#2022-09-27|1189.06
#2022-09-28|1202.11
#2022-09-29|1214.02
#2022-09-30|1224.55
#2022-10-03|1258.65
#2022-10-04|1307.06
#2022-10-05|1298.82
#2022-10-06|1296.66
#2022-10-07|1271.01
#2022-10-10|1262.09
#2022-10-11|1252.11
#2022-10-12|1244.86
#2022-10-13|1244.07
#2022-10-14|1231.93
#2022-10-17|1250.18
#2022-10-18|1256.00
#2022-10-19|1239.01
#2022-10-20|1246.87
#2022-10-21|1265.93
#2022-10-24|1267.49
#2022-10-25|1278.05
#2022-10-26|1307.10
#2022-10-27|1304.01
#2022-10-28|1268.70
#2022-10-31|1259.95
#2022-11-01|1293.37
#2022-11-02|1275.35
#2022-11-03|1246.26
#2022-11-04|1320.90
#2022-11-07|1346.72
#2022-11-08|1372.75
#2022-11-09|1359.74
#2022-11-10|1399.96
#2022-11-11|1455.67
#2022-11-14|1469.25
#2022-11-15|1475.69
#2022-11-16|1463.58
#2022-11-17|1432.59
#2022-11-18|1440.69
#2022-11-21|1418.74
#2022-11-22|1452.96
#2022-11-23|1471.32
#2022-11-24|1487.75
#2022-11-25|1472.92
#2022-11-28|1448.65
#2022-11-29|1479.24
#2022-11-30|1505.96
#2022-12-01|1541.11
#2022-12-02|1534.33
#2022-12-05|1535.09
#2022-12-06|1526.15
#2022-12-07|1520.26
#2022-12-08|1530.61
#2022-12-09|1536.24
#2022-12-12|1514.75
#2022-12-13|1536.44
#2022-12-14|1529.55
#2022-12-15|1484.36
#2022-12-16|1472.74
#2022-12-19|1468.83
#2022-12-20|1477.20
#2022-12-21|1504.99
#2022-12-22|1492.07
#2022-12-23|1497.81
#2022-12-26|1499.82
#2022-12-27|1506.74
#2022-12-28|1503.95
#2022-12-29|1501.99
#2022-12-30|1492.75
#2023-01-02|1497.18
#2023-01-03|1496.81
#2023-01-04|1512.69
#2023-01-05|1514.75
#2023-01-06|1567.72
#2023-01-09|1596.68
#2023-01-10|1602.67
#2023-01-11|1617.96
#2023-01-12|1645.57
#2023-01-13|1659.38
#2023-01-16|1648.74
#2023-01-17|1639.80
#2023-01-18|1651.41
#2023-01-19|1635.42
#2023-01-20|1659.93
#2023-01-23|1669.47
#2023-01-24|1674.13
#2023-01-25|1684.68
#2023-01-26|1691.82
#2023-01-27|1683.91
#2023-01-30|1673.10
#2023-01-31|1669.55
#2023-02-01|1684.53
#2023-02-02|1675.48
#2023-02-03|1644.02
#2023-02-06|1610.29
#2023-02-07|1618.95
#2023-02-08|1617.11
#2023-02-09|1610.41
#2023-02-10|1586.43
#2023-02-13|1597.34
#2023-02-14|1603.36
#2023-02-15|1587.93
#2023-02-16|1594.09
#2023-02-17|1580.16
#2023-02-20|1597.27
#2023-02-21|1587.19
#2023-02-22|1560.02
#2023-02-23|1541.04
#2023-02-24|1506.45
#2023-02-27|1506.94
#2023-02-28|1521.25
#2023-03-01|1560.02
#2023-03-02|1574.21
#2023-03-03|1596.46
#2023-03-06|1574.09
#2023-03-07|1532.99
#2023-03-08|1534.95
#2023-03-09|1517.92
#2023-03-10|1497.61
#2023-03-13|1508.13
#2023-03-14|1503.68
#2023-03-15|1446.33
#2023-03-16|1449.76
#2023-03-17|1462.36
#2023-03-20|1481.53
#2023-03-21|1484.32
#2023-03-22|1485.73
#2023-03-23|1492.70
#2023-03-24|1482.36
#2023-03-27|1485.39
#2023-03-28|1511.06
#2023-03-29|1525.57
#2023-03-30|1546.69
#2023-03-31|1561.29
#2023-04-03|1569.88
#2023-04-04|1557.94
#2023-04-05|1542.72
#2023-04-06|1538.46
#2023-04-07|1539.29
#2023-04-10|1537.09
#2023-04-11|1579.12
#2023-04-12|1589.31
#2023-04-13|1606.98
#2023-04-14|1601.52
#2023-04-17|1599.82
#2023-04-18|1616.83
#2023-04-19|1605.94
#2023-04-20|1596.26
#2023-04-21|1559.05
#2023-04-24|1550.39
#2023-04-25|1517.33
#2023-04-26|1511.40
#2023-04-27|1524.95
#2023-04-28|1528.36
#2023-05-01|1527.07
#2023-05-02|1517.71
#2023-05-03|1520.17
#2023-05-04|1516.38
#2023-05-05|1537.83
#2023-05-08|1550.84
#2023-05-09|1546.69
#2023-05-10|1533.04
#2023-05-11|1495.81
#2023-05-12|1489.91
#2023-05-15|1508.39
#2023-05-16|1492.09
#2023-05-17|1489.47
#2023-05-18|1484.21
#2023-05-19|1484.60
#2023-05-22|1483.53
#2023-05-23|1465.63
#2023-05-24|1433.91
#2023-05-25|1416.16
#2023-05-26|1431.24
#2023-05-29|1438.08
#2023-05-30|1424.36
#2023-05-31|1403.81
#2023-06-01|1431.93
#2023-06-02|1479.17
#2023-06-05|1481.78
#2023-06-06|1489.81
#2023-06-07|1496.00
#2023-06-08|1505.11
#2023-06-09|1509.94
#2023-06-12|1505.31
#2023-06-13|1529.15
#2023-06-14|1555.44
#2023-06-15|1561.76
#2023-06-16|1567.24
#2023-06-19|1552.88
#2023-06-20|1528.46
#2023-06-21|1521.63
#2023-06-22|1510.12
#2023-06-23|1486.28
#2023-06-26|1495.12
#2023-06-27|1508.68
#2023-06-28|1489.78
#2023-06-29|1492.99
#2023-06-30|1505.41
#2023-07-03|1528.27
#2023-07-04|1531.58
#2023-07-05|1512.30
#2023-07-06|1473.76
#2023-07-07|1487.23
#2023-07-10|1488.23
#2023-07-11|1508.97
#2023-07-12|1556.96
#2023-07-13|1587.68
#2023-07-14|1588.00
#2023-07-17|1573.93
#2023-07-18|1582.94
#2023-07-19|1570.56
#2023-07-20|1571.58
#2023-07-21|1562.51
#2023-07-24|1576.10
#2023-07-25|1621.50
#2023-07-26|1615.48
#2023-07-27|1594.05
#2023-07-28|1589.63
#2023-07-31|1612.39
#2023-08-01|1588.61
#2023-08-02|1544.29
#2023-08-03|1539.87
#2023-08-04|1548.56
#2023-08-07|1539.67
#2023-08-08|1523.20
#2023-08-09|1529.74
#2023-08-10|1530.08
#2023-08-11|1516.62
#2023-08-14|1494.84
#2023-08-15|1474.09
#2023-08-16|1451.08
#2023-08-17|1449.84
#2023-08-18|1444.73
#2023-08-21|1446.56
#2023-08-22|1461.27
#2023-08-23|1478.45
#2023-08-24|1471.85
#2023-08-25|1457.49
#2023-08-28|1473.38
#2023-08-29|1499.42
#2023-08-30|1513.86
#2023-08-31|1509.41
#2023-09-01|1518.75
#2023-09-04|1536.21
#2023-09-05|1512.90
#2023-09-06|1503.95
#2023-09-07|1482.54
#2023-09-08|1474.66
#2023-09-11|1493.75
#2023-09-12|1490.02
#2023-09-13|1483.79
#2023-09-14|1517.56
#2023-09-15|1533.04
#2023-09-18|1528.69
#2023-09-19|1524.60
#2023-09-20|1529.09
#2023-09-21|1490.78
#2023-09-22|1495.27
#2023-09-25|1480.01
#2023-09-26|1460.48
#2023-09-27|1450.36
#2023-09-28|1466.78
#2023-09-29|1478.63
#2023-10-02|1455.63
#2023-10-03|1427.86
#2023-10-04|1414.42
#2023-10-05|1417.62
#2023-10-06|1435.93
#2023-10-09|1440.35
#2023-10-10|1465.39
#2023-10-11|1477.13
#2023-10-12|1464.05
#2023-10-13|1460.63
#2023-10-16|1473.84
#2023-10-17|1485.31
#2023-10-18|1461.41
#2023-10-19|1440.84
#2023-10-20|1418.54
#2023-10-23|1401.01
#2023-10-24|1418.07
#2023-10-25|1418.58
#2023-10-26|1416.23
#2023-10-27|1430.56
#2023-10-30|1428.64
#2023-10-31|1410.80
#2023-11-01|1416.46
#2023-11-02|1443.13
#2023-11-03|1472.58
#2023-11-06|1485.04
#2023-11-07|1453.70
#2023-11-08|1435.95
#2023-11-09|1439.10
#2023-11-10|1427.95
#2023-11-13|1431.23
#2023-11-14|1480.87
#2023-11-15|1504.13
#2023-11-16|1496.74
#2023-11-17|1504.80
#2023-11-20|1515.51
#2023-11-21|1526.62
#2023-11-22|1520.52
#2023-11-23|1519.00
#2023-11-24|1520.56
#2023-11-27|1518.40
#2023-11-28|1536.37
#2023-11-29|1537.26
#2023-11-30|1541.88
#2023-12-01|1564.37
#2023-12-04|1550.70
#2023-12-05|1524.51
#2023-12-06|1533.79
#2023-12-07|1537.90
#2023-12-08|1534.94
#2023-12-11|1525.42
#2023-12-12|1516.02
#2023-12-13|1533.58
#2023-12-14|1592.20
#2023-12-15|1608.82
#2023-12-18|1613.40
#2023-12-19|1639.08
#2023-12-20|1628.98
#2023-12-21|1638.88
#2023-12-22|1648.99
#2023-12-25|1648.24
#2023-12-26|1651.40
#2023-12-27|1672.08
#2023-12-28|1672.82
#2023-12-29|1662.06
#2024-01-01|1661.98
#2024-01-02|1646.48
#2024-01-03|1612.43
#2024-01-04|1609.53
#2024-01-05|1610.77
#2024-01-08|1605.40
#2024-01-09|1584.75
#2024-01-10|1571.53
#2024-01-11|1565.53
#2024-01-12|1577.77
#2024-01-15|1566.98
#2024-01-16|1534.59
#2024-01-17|1502.61
#2024-01-18|1504.66
#2024-01-19|1507.99
#2024-01-22|1501.53
#2024-01-23|1514.75
#2024-01-24|1535.76
#2024-01-25|1540.28
#2024-01-26|1547.59
#2024-01-29|1550.83
#2024-01-30|1552.12
#2024-01-31|1554.61
#2024-02-01|1552.45
#2024-02-02|1540.93
#2024-02-05|1507.99
#2024-02-06|1517.44
#2024-02-07|1523.19
#2024-02-08|1512.39
#2024-02-09|1505.98
#2024-02-12|1510.29
#2024-02-13|1481.83
#2024-02-14|1481.25
#2024-02-15|1498.47
#2024-02-16|1518.94
#2024-02-19|1520.06
#2024-02-20|1509.38
#2024-02-21|1498.28
#2024-02-22|1498.19
#2024-02-23|1507.36
#2024-02-26|1490.82
#2024-02-27|1501.62
#2024-02-28|1490.89
#2024-02-29|1499.76
#2024-03-01|1520.03
#2024-03-04|1525.13
#2024-03-05|1520.58
#2024-03-06|1530.09
#2024-03-07|1558.51
#2024-03-08|1563.42
#2024-03-11|1549.41
#2024-03-12|1547.47
#2024-03-13|1566.57
#2024-03-14|1559.26
#2024-03-15|1561.61
#2024-03-18|1560.95
#2024-03-19|1562.74
#2024-03-20|1577.19
#2024-03-21|1600.97
#2024-03-22|1586.53
#2024-03-25|1591.89
#2024-03-26|1582.59
#2024-03-27|1600.80
#2024-03-28|1617.28
#2024-03-29|1618.33
#2024-04-01|1620.52
#2024-04-02|1638.01
#2024-04-03|1649.11
#2024-04-04|1659.74
#2024-04-05|1655.93
#2024-04-08|1671.85
#2024-04-09|1694.99
#2024-04-10|1678.91
#2024-04-11|1672.44
#2024-04-12|1665.38
#2024-04-15|1659.13
#2024-04-16|1624.47
#2024-04-17|1631.72
#2024-04-18|1642.28
#2024-04-19|1639.72
#2024-04-22|1630.76
#2024-04-23|1619.99
#2024-04-24|1630.40
#2024-04-25|1651.37
#2024-04-26|1659.53
#2024-04-29|1679.26
#2024-04-30|1645.11
#2024-05-01|1637.30
#2024-05-02|1646.37
#2024-05-03|1663.74
#2024-05-06|1676.12
#2024-05-07|1684.15
#2024-05-08|1671.74
#2024-05-09|1686.26
#2024-05-10|1691.57
#2024-05-13|1692.11
#2024-05-14|1703.29
#2024-05-15|1715.75
#2024-05-16|1720.93
#2024-05-17|1746.71
#2024-05-20|1763.46
#2024-05-21|1763.70
#2024-05-22|1730.65
#2024-05-23|1709.31
#2024-05-24|1710.63
#2024-05-27|1722.25
#2024-05-28|1724.62
#2024-05-29|1695.95
#2024-05-30|1690.70
#2024-05-31|1693.37
#2024-06-03|1693.13
#2024-06-04|1646.73
#2024-06-05|1648.55
#2024-06-06|1669.00
#2024-06-07|1642.33
#2024-06-10|1643.49
#2024-06-11|1619.59
#2024-06-12|1628.62
#2024-06-13|1610.12
#2024-06-14|1599.66
#2024-06-17|1592.60
#2024-06-18|1604.21
#2024-06-19|1610.15
#2024-06-20|1627.90
#2024-06-21|1617.08
#2024-06-24|1623.77
#2024-06-25|1617.72
#2024-06-26|1615.77
#2024-06-27|1614.17
#2024-06-28|1614.30
#2024-07-01|1615.99
#2024-07-02|1612.72
#2024-07-03|1652.54
#2024-07-04|1669.26
#2024-07-05|1669.22
#2024-07-08|1656.41
#2024-07-09|1652.95
#2024-07-10|1662.91
#2024-07-11|1686.20
#2024-07-12|1696.04
#2024-07-15|1691.27
#2024-07-16|1686.84
#2024-07-17|1674.63
#2024-07-18|1651.97
#2024-07-19|1625.84
#2024-07-22|1620.63
#2024-07-23|1606.11
#2024-07-24|1598.90
#2024-07-25|1585.52
#2024-07-26|1604.47
#2024-07-29|1603.53
#2024-07-30|1591.47
#2024-07-31|1626.85
#2024-08-01|1602.92
#2024-08-02|1568.64
#2024-08-05|1527.60
#2024-08-06|1529.72
#2024-08-07|1525.31
#2024-08-08|1529.30
#2024-08-09|1545.28
#2024-08-12|1553.78
#2024-08-13|1559.05
#2024-08-14|1550.09
#2024-08-15|1561.19
#2024-08-16|1577.17
#2024-08-19|1598.91
#2024-08-20|1604.12
#2024-08-21|1621.10
#2024-08-22|1609.30
#2024-08-23|1623.73
#2024-08-26|1634.60
#2024-08-27|1638.02
#2024-08-28|1613.05
#2024-08-29|1615.55
#2024-08-30|1617.94
#2024-09-02|1613.36
#2024-09-03|1562.38
#2024-09-04|1544.31
#2024-09-05|1544.06
#2024-09-06|1521.03
#2024-09-09|1522.04
#2024-09-10|1518.65
#2024-09-11|1526.30
#2024-09-12|1567.39
#2024-09-13|1600.06
#2024-09-16|1602.39
#2024-09-17|1608.93
#2024-09-18|1604.84
#2024-09-19|1641.24
#2024-09-20|1633.86
#2024-09-23|1641.37
#2024-09-24|1692.21
#2024-09-25|1701.83
#2024-09-26|1746.06
#2024-09-27|1756.25
#2024-09-30|1752.77
#2024-10-01|1745.83
#2024-10-02|1752.04
#2024-10-03|1727.44
#2024-10-04|1727.14
#2024-10-07|1723.33
#2024-10-08|1679.66
#2024-10-09|1675.69
#2024-10-10|1688.75
#2024-10-11|1701.44
#2024-10-14|1700.73
#2024-10-15|1686.70
#2024-10-16|1687.35
#2024-10-17|1687.72
#2024-10-18|1705.21
#2024-10-21|1701.78
#2024-10-22|1700.75
#2024-10-23|1683.75
#2024-10-24|1669.74
#2024-10-25|1673.92
#2024-10-28|1685.57
#2024-10-29|1692.16
#2024-10-30|1672.80
#2024-10-31|1647.28
#2024-11-01|1656.67
#2024-11-04|1660.57
#2024-11-05|1676.88
#2024-11-06|1675.75
#2024-11-07|1707.80
#2024-11-08|1671.32
#2024-11-11|1623.34
#2024-11-12|1584.87
#2024-11-13|1563.18
#2024-11-14|1555.10
#2024-11-15|1551.82
#2024-11-18|1580.32
#2024-11-19|1591.89
#2024-11-20|1591.51
#2024-11-21|1598.29
#2024-11-22|1603.37
#2024-11-25|1600.95
#2024-11-26|1589.96
#2024-11-27|1593.86
#2024-11-28|1594.37
#2024-11-29|1606.56
#2024-12-02|1600.63
#2024-12-03|1617.83
#2024-12-04|1612.10
#2024-12-05|1611.44
#2024-12-06|1594.13
#2024-12-09|1619.79
#2024-12-10|1612.55
#2024-12-11|1618.26
#2024-12-12|1594.95
#2024-12-13|1560.47
#2024-12-16|1543.39
#2024-12-17|1524.58
#2024-12-18|1492.83
#2024-12-19|1463.75
#2024-12-20|1470.12
#2024-12-23|1474.27
#2024-12-24|1477.05
#2024-12-25|1477.69
#2024-12-26|1477.12
#2024-12-27|1471.99
#2024-12-30|1457.62
#2024-12-31|1460.19
#2025-01-01|1459.89
#2025-01-02|1473.18
#2025-01-03|1467.89
#2025-01-06|1470.86
#2025-01-07|1473.26
#2025-01-08|1477.30
#2025-01-09|1485.31
#2025-01-10|1474.24
#2025-01-13|1472.10
#2025-01-14|1492.93
#2025-01-15|1505.63
#2025-01-16|1508.47
#2025-01-17|1525.17
#2025-01-20|1541.71
#2025-01-21|1543.86
#2025-01-22|1531.64
#2025-01-23|1524.90
#2025-01-24|1543.59
#2025-01-27|1523.65
#2025-01-28|1513.49
#2025-01-29|1516.75
#2025-01-30|1542.07
#2025-01-31|1534.80
#2025-02-03|1520.03
#2025-02-04|1536.04
#2025-02-05|1559.91
#2025-02-06|1575.36
#2025-02-07|1577.03
#2025-02-10|1588.98
#2025-02-11|1574.44
#2025-02-12|1577.64
#2025-02-13|1606.71
#2025-02-14|1608.41
#2025-02-17|1606.11
#2025-02-18|1614.92
#2025-02-19|1602.66
#2025-02-20|1613.52
#2025-02-21|1597.49
#2025-02-24|1587.33
#2025-02-25|1568.96
#2025-02-26|1573.49
#2025-02-27|1553.52
#2025-02-28|1539.29
#2025-03-03|1547.27
#2025-03-04|1528.38
#2025-03-05|1579.20
#2025-03-06|1600.05
#2025-03-07|1600.59
#2025-03-10|1572.51
#2025-03-11|1578.87
#2025-03-12|1582.58
#2025-03-13|1588.73
#2025-03-14|1615.28
#2025-03-17|1640.58
#2025-03-18|1647.99
#2025-03-19|1652.61
#2025-03-20|1644.79
#2025-03-21|1620.45
#2025-03-24|1629.83
#2025-03-25|1642.28
#2025-03-26|1634.76
#2025-03-27|1632.59
#2025-03-28|1613.42
#2025-03-31|1586.66
#2025-04-01|1600.17
#2025-04-02|1597.77
#2025-04-03|1538.27
#2025-04-04|1445.59
#2025-04-07|1405.45
#2025-04-08|1406.44
#2025-04-09|1439.70
#2025-04-10|1491.43
#2025-04-11|1538.29
#2025-04-14|1565.18
#2025-04-15|1575.31
#2025-04-16|1575.77
#2025-04-17|1573.10
#2025-04-18|1573.07
#2025-04-21|1579.95
#2025-04-22|1587.82
#2025-04-23|1594.27
#2025-04-24|1617.88
#2025-04-25|1604.34
#2025-04-28|1610.65
#2025-04-29|1607.73
#2025-04-30|1598.76
#2025-05-01|1584.16
#2025-05-02|1603.34
#2025-05-05|1609.15
#2025-05-06|1617.91
#2025-05-07|1616.44
#2025-05-08|1601.83
#2025-05-09|1613.95
#2025-05-12|1613.27
#2025-05-13|1625.25
#2025-05-14|1623.20
#2025-05-15|1623.19
#2025-05-16|1621.42
#2025-05-19|1627.16
#2025-05-20|1640.09
#2025-05-21|1651.57
#2025-05-22|1638.80
#2025-05-23|1655.58
#2025-05-26|1663.97
#2025-05-27|1659.40
#2025-05-28|1650.04
#2025-05-29|1653.15
#2025-05-30|1642.79
#2025-06-02|1672.85
#2025-06-03|1667.04
#2025-06-04|1679.83
#2025-06-05|1690.24
#2025-06-06|1677.88
#2025-06-09|1689.50
#2025-06-10|1688.57
#2025-06-11|1689.80
#2025-06-12|1697.74
#2025-06-13|1694.12
#2025-06-16|1704.00
#2025-06-17|1687.01
#2025-06-18|1678.16
#2025-06-19|1659.14
#2025-06-20|1654.38
#2025-06-23|1659.28
#2025-06-24|1672.78
#2025-06-25|1661.41
#2025-06-26|1704.72
#2025-06-27|1697.50
#2025-06-30|1699.45
#2025-07-01|1713.32
#2025-07-02|1744.80
#2025-07-03|1762.22
#2025-07-04|1755.33
#2025-07-07|1741.94
#2025-07-08|1726.87
#2025-07-09|1724.12
#2025-07-10|1747.70
#2025-07-11|1756.18
#2025-07-14|1754.44
#2025-07-15|1733.45
#2025-07-16|1727.67
#2025-07-17|1727.99
#2025-07-18|1743.95
#2025-07-21|1780.06
#2025-07-22|1815.02
#2025-07-23|1826.01
#2025-07-24|1816.49
#2025-07-25|1807.89
#2025-07-28|1782.14
#2025-07-29|1775.23
#2025-07-30|1751.12
#2025-07-31|1720.42
#2025-08-01|1716.15
#2025-08-04|1736.04
#2025-08-05|1768.84
#2025-08-06|1782.38
#2025-08-07|1802.17
#2025-08-08|1822.23
#2025-08-11|1816.69
#2025-08-12|1835.71
#2025-08-13|1850.42
#2025-08-14|1831.36
#2025-08-15|1843.72
#2025-08-18|1827.29
#2025-08-19|1824.88
#2025-08-20|1826.37
#2025-08-21|1841.69
#2025-08-22|1872.01
#2025-08-25|1885.64
#2025-08-26|1884.73
#2025-08-27|1880.49
#2025-08-28|1886.25
#2025-08-29|1900.41
#2025-09-01|1908.14
#2025-09-02|1907.88
#2025-09-03|1926.03
#2025-09-04|1916.08
#2025-09-05|1946.88
#2025-09-08|1958.34
#2025-09-09|1956.57
#2025-09-10|1969.24
#2025-09-11|1980.41
#2025-09-12|1986.83
#2025-09-15|1997.17
#2025-09-16|1999.25
#2025-09-17|1988.29
#2025-09-18|1973.94
#2025-09-19|2003.37
#2025-09-22|2030.38
#2025-09-23|2042.34
#2025-09-24|2020.80
#2025-09-25|2027.02
#2025-09-26|2044.16
#2025-09-29|2067.91
#2025-09-30|2087.82
#2025-10-01|2093.69
#2025-10-02|2090.76
#2025-10-03|2108.51
#2025-10-06|2112.17
#2025-10-07|2096.49
#2025-10-08|2123.53
#2025-10-09|2110.21
#2025-10-10|2069.56
#2025-10-13|2099.08
#2025-10-14|2112.58
#2025-10-15|2149.07
#2025-10-16|2176.25
#2025-10-17|2111.44
#2025-10-20|2141.10
#2025-10-21|2077.85
#2025-10-22|2066.91
#2025-10-23|2095.54
#2025-10-24|2096.78
#2025-10-27|2077.64
#2025-10-28|2088.97
#2025-10-29|2116.82
#2025-10-30|2114.16
#2025-10-31|2100.80
#2025-11-03|2087.14
#2025-11-04|2033.22
#2025-11-05|2057.34
#2025-11-06|2067.62
#2025-11-07|2077.42
#2025-11-10|2126.65
#2025-11-11|2143.64
#2025-11-12|2181.29
#2025-11-13|2172.57
#2025-11-14|2146.08
#2025-11-17|2124.57
#2025-11-18|2091.79
#2025-11-19|2114.81
#2025-11-20|2082.87
#2025-11-21|2058.42
#2025-11-24|2106.12
#2025-11-25|2127.45
#2025-11-26|2183.21
#2025-11-27|2184.49
#2025-11-28|2211.94
#2025-12-01|2227.28
#2025-12-02|2208.71
#2025-12-03|2234.19
#2025-12-04|2251.74
#2025-12-05|2256.73
#2025-12-08|2227.50
#2025-12-09|2236.39
#2025-12-10|2261.03
#2025-12-11|2314.86
#2025-12-12|2316.65
#2025-12-15|2310.29
#2025-12-16|2290.31
#2025-12-17|2304.80
#2025-12-18|2317.94
#2025-12-19|2335.58
#2025-12-22|2393.33
#2025-12-23|2409.36
#2025-12-24|2413.77
#2025-12-25|2414.06
#2025-12-26|2418.48
#2025-12-29|2376.94
#2025-12-30|2391.38
#2025-12-31|2378.27
#2026-01-01|2379.16
#2026-01-02|2399.24
#2026-01-05|2449.19
#2026-01-06|2510.16
#2026-01-07|2495.94
#2026-01-08|2473.33
#2026-01-09|2506.52
#2026-01-12|2557.62
#2026-01-13|2588.77
#2026-01-14|2617.68
#2026-01-15|2635.29
#2026-01-16|2608.54
#2026-01-19|2633.54
#2026-01-20|2654.17
#2026-01-21|2687.92
#2026-01-22|2690.64
#2026-01-23|2733.72
#2026-01-26|2784.73
#2026-01-27|2801.21
#2026-01-28|2862.47
#2026-01-29|2854.01
#2026-01-30|2673.95
#2026-02-02|2636.94
#2026-02-03|2743.24
#2026-02-04|2761.90
#2026-02-05|2645.19
#2026-02-06|2691.86
#2026-02-09|2782.87
#2026-02-10|2799.65
#2026-02-11|2857.54
#2026-02-12|2807.40
#2026-02-13|2803.56
#2026-02-16|2800.51
#2026-02-17|2760.93
#2026-02-18|2815.65
#2026-02-19|2807.80
#2026-02-20|2836.24
#2026-02-23|2888.35
#2026-02-24|2913.30
#2026-02-25|2971.80
#2026-02-26|2973.41
#2026-02-27|3000.41
#2026-03-02|2990.68
#2026-03-03|2825.04
#2026-03-04|2827.05
#2026-03-05|2758.98
#2026-03-06|2702.98
#2026-03-09|2684.48
#2026-03-10|2752.57
#2026-03-11|2734.18
#2026-03-12|2688.60
#2026-03-13|2579.31
#2026-03-16|2588.96
#2026-03-17|2607.70
#2026-03-18|2543.54
#2026-03-19|2426.54
#2026-03-20|2376.25
#2026-03-23|2400.19
#2026-03-24|2441.04
#2026-03-25|2511.77
#2026-03-26|2452.66
#2026-03-27|2467.27
#2026-03-30|2475.93
#2026-03-31|2549.87
#2026-04-01|2658.89
#2026-04-02|2626.46