Table Data - Nasdaq Global Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq Global Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG5510LMT |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQG5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 304.88 |
| 2001-04-02 | 302.06 |
| 2001-04-03 | 299.68 |
| 2001-04-04 | 302.96 |
| 2001-04-05 | 309.53 |
| 2001-04-06 | 309.14 |
| 2001-04-09 | 312.25 |
| 2001-04-10 | 321.01 |
| 2001-04-11 | 324.45 |
| 2001-04-12 | 325.74 |
| 2001-04-13 | . |
| 2001-04-16 | 326.92 |
| 2001-04-17 | 323.88 |
| 2001-04-18 | 329.03 |
| 2001-04-19 | 334.56 |
| 2001-04-20 | 337.89 |
| 2001-04-23 | 335.48 |
| 2001-04-24 | 335.73 |
| 2001-04-25 | 337.61 |
| 2001-04-26 | 340.46 |
| 2001-04-27 | 341.67 |
| 2001-04-30 | 344.75 |
| 2001-05-01 | 348.31 |
| 2001-05-02 | 348.10 |
| 2001-05-03 | 343.87 |
| 2001-05-04 | 346.66 |
| 2001-05-07 | 346.29 |
| 2001-05-08 | 342.80 |
| 2001-05-09 | 344.52 |
| 2001-05-10 | 348.06 |
| 2001-05-11 | 344.46 |
| 2001-05-14 | 343.04 |
| 2001-05-15 | 348.06 |
| 2001-05-16 | 360.87 |
| 2001-05-17 | 369.41 |
| 2001-05-18 | 367.94 |
| 2001-05-21 | 374.37 |
| 2001-05-22 | 367.77 |
| 2001-05-23 | 364.12 |
| 2001-05-24 | 358.89 |
| 2001-05-25 | 357.04 |
| 2001-05-28 | . |
| 2001-05-29 | 356.99 |
| 2001-05-30 | 352.16 |
| 2001-05-31 | 351.39 |
| 2001-06-01 | 351.34 |
| 2001-06-04 | 353.42 |
| 2001-06-05 | 355.38 |
| 2001-06-06 | 353.21 |
| 2001-06-07 | 352.98 |
| 2001-06-08 | 352.24 |
| 2001-06-11 | 348.66 |
| 2001-06-12 | 342.61 |
| 2001-06-13 | 340.46 |
| 2001-06-14 | 334.34 |
| 2001-06-15 | 332.34 |
| 2001-06-18 | 330.28 |
| 2001-06-19 | 330.24 |
| 2001-06-20 | 327.42 |
| 2001-06-21 | 329.40 |
| 2001-06-22 | 328.87 |
| 2001-06-25 | 326.17 |
| 2001-06-26 | 326.39 |
| 2001-06-27 | 328.61 |
| 2001-06-28 | 327.64 |
| 2001-06-29 | 328.68 |
| 2001-07-02 | 332.66 |
| 2001-07-03 | 332.94 |
| 2001-07-04 | . |
| 2001-07-05 | 330.35 |
| 2001-07-06 | 324.45 |
| 2001-07-09 | 325.22 |
| 2001-07-10 | 325.25 |
| 2001-07-11 | 325.23 |
| 2001-07-12 | 329.66 |
| 2001-07-13 | 332.77 |
| 2001-07-16 | 328.68 |
| 2001-07-17 | 325.78 |
| 2001-07-18 | 327.13 |
| 2001-07-19 | 326.15 |
| 2001-07-20 | 324.24 |
| 2001-07-23 | 319.40 |
| 2001-07-24 | 310.42 |
| 2001-07-25 | 309.87 |
| 2001-07-26 | 312.81 |
| 2001-07-27 | 313.97 |
| 2001-07-30 | 314.94 |
| 2001-07-31 | 317.82 |
| 2001-08-01 | 320.97 |
| 2001-08-02 | 323.22 |
| 2001-08-03 | 323.28 |
| 2001-08-06 | 321.20 |
| 2001-08-07 | 318.19 |
| 2001-08-08 | 314.70 |
| 2001-08-09 | 312.83 |
| 2001-08-10 | 315.24 |
| 2001-08-13 | 316.38 |
| 2001-08-14 | 317.61 |
| 2001-08-15 | 320.01 |
| 2001-08-16 | 319.91 |
| 2001-08-17 | 320.54 |
| 2001-08-20 | 320.23 |
| 2001-08-21 | 321.34 |
| 2001-08-22 | 325.49 |
| 2001-08-23 | 327.52 |
| 2001-08-24 | 332.93 |
| 2001-08-27 | 333.46 |
| 2001-08-28 | 332.23 |
| 2001-08-29 | 330.79 |
| 2001-08-30 | 326.77 |
| 2001-08-31 | 326.23 |
| 2001-09-03 | . |
| 2001-09-04 | 327.40 |
| 2001-09-05 | 328.37 |
| 2001-09-06 | 324.35 |
| 2001-09-07 | 316.96 |
| 2001-09-10 | 308.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 282.71 |
| 2001-09-18 | 285.27 |
| 2001-09-19 | 283.59 |
| 2001-09-20 | 271.17 |
| 2001-09-21 | 264.41 |
| 2001-09-24 | 272.63 |
| 2001-09-25 | 276.26 |
| 2001-09-26 | 275.09 |
| 2001-09-27 | 278.15 |
| 2001-09-28 | 284.61 |
| 2001-10-01 | 283.51 |
| 2001-10-02 | 284.95 |
| 2001-10-03 | 285.86 |
| 2001-10-04 | 288.27 |
| 2001-10-05 | 293.35 |
| 2001-10-08 | 288.10 |
| 2001-10-09 | 289.24 |
| 2001-10-10 | 291.75 |
| 2001-10-11 | 298.05 |
| 2001-10-12 | 299.98 |
| 2001-10-15 | 298.53 |
| 2001-10-16 | 302.09 |
| 2001-10-17 | 301.00 |
| 2001-10-18 | 295.65 |
| 2001-10-19 | 292.59 |
| 2001-10-22 | 292.32 |
| 2001-10-23 | 295.51 |
| 2001-10-24 | 299.19 |
| 2001-10-25 | 302.99 |
| 2001-10-26 | 304.67 |
| 2001-10-29 | 302.95 |
| 2001-10-30 | 299.28 |
| 2001-10-31 | 296.09 |
| 2001-11-01 | 298.80 |
| 2001-11-02 | 301.08 |
| 2001-11-05 | 301.27 |
| 2001-11-06 | 303.30 |
| 2001-11-07 | 304.71 |
| 2001-11-08 | 305.89 |
| 2001-11-09 | 307.59 |
| 2001-11-12 | 308.91 |
| 2001-11-13 | 313.99 |
| 2001-11-14 | 322.76 |
| 2001-11-15 | 327.61 |
| 2001-11-16 | 323.05 |
| 2001-11-19 | 326.35 |
| 2001-11-20 | 324.57 |
| 2001-11-21 | 321.26 |
| 2001-11-22 | . |
| 2001-11-23 | 325.19 |
| 2001-11-26 | 327.86 |
| 2001-11-27 | 328.83 |
| 2001-11-28 | 324.82 |
| 2001-11-29 | 322.57 |
| 2001-11-30 | 328.12 |
| 2001-12-03 | 327.20 |
| 2001-12-04 | 329.78 |
| 2001-12-05 | 338.14 |
| 2001-12-06 | 340.15 |
| 2001-12-07 | 336.00 |
| 2001-12-10 | 331.90 |
| 2001-12-11 | 330.27 |
| 2001-12-12 | 330.73 |
| 2001-12-13 | 325.09 |
| 2001-12-14 | 325.68 |
| 2001-12-17 | 326.96 |
| 2001-12-18 | 330.31 |
| 2001-12-19 | 324.62 |
| 2001-12-20 | 321.82 |
| 2001-12-21 | 322.62 |
| 2001-12-24 | 324.33 |
| 2001-12-25 | . |
| 2001-12-26 | 324.27 |
| 2001-12-27 | 328.01 |
| 2001-12-28 | 330.10 |
| 2001-12-31 | 330.11 |
| 2002-01-01 | . |
| 2002-01-02 | 331.42 |
| 2002-01-03 | 335.36 |
| 2002-01-04 | 343.93 |
| 2002-01-07 | 348.25 |
| 2002-01-08 | 343.39 |
| 2002-01-09 | 344.71 |
| 2002-01-10 | 342.35 |
| 2002-01-11 | 341.88 |
| 2002-01-14 | 336.46 |
| 2002-01-15 | 333.37 |
| 2002-01-16 | 329.79 |
| 2002-01-17 | 329.83 |
| 2002-01-18 | 330.21 |
| 2002-01-21 | . |
| 2002-01-22 | 334.01 |
| 2002-01-23 | 337.44 |
| 2002-01-24 | 341.51 |
| 2002-01-25 | 341.80 |
| 2002-01-28 | 344.11 |
| 2002-01-29 | 340.56 |
| 2002-01-30 | 338.20 |
| 2002-01-31 | 346.58 |
| 2002-02-01 | 348.24 |
| 2002-02-04 | 349.48 |
| 2002-02-05 | 350.21 |
| 2002-02-06 | 352.36 |
| 2002-02-07 | 350.66 |
| 2002-02-08 | 354.62 |
| 2002-02-11 | 360.21 |
| 2002-02-12 | 362.25 |
| 2002-02-13 | 367.88 |
| 2002-02-14 | 373.29 |
| 2002-02-15 | 371.10 |
| 2002-02-18 | . |
| 2002-02-19 | 361.81 |
| 2002-02-20 | 360.98 |
| 2002-02-21 | 363.05 |
| 2002-02-22 | 365.61 |
| 2002-02-25 | 366.85 |
| 2002-02-26 | 368.70 |
| 2002-02-27 | 371.36 |
| 2002-02-28 | 368.33 |
| 2002-03-01 | 369.59 |
| 2002-03-04 | 380.98 |
| 2002-03-05 | 376.46 |
| 2002-03-06 | 379.08 |
| 2002-03-07 | 380.27 |
| 2002-03-08 | 375.55 |
| 2002-03-11 | 377.71 |
| 2002-03-12 | 377.01 |
| 2002-03-13 | 371.95 |
| 2002-03-14 | 371.28 |
| 2002-03-15 | 372.25 |
| 2002-03-18 | 373.94 |
| 2002-03-19 | 377.81 |
| 2002-03-20 | 376.69 |
| 2002-03-21 | 372.44 |
| 2002-03-22 | 369.30 |
| 2002-03-25 | 366.97 |
| 2002-03-26 | 367.73 |
| 2002-03-27 | 372.03 |
| 2002-03-28 | 373.76 |
| 2002-03-29 | . |
| 2002-04-01 | 373.96 |
| 2002-04-02 | 377.98 |
| 2002-04-03 | 376.01 |
| 2002-04-04 | 374.19 |
| 2002-04-05 | 376.94 |
| 2002-04-08 | 374.68 |
| 2002-04-09 | 373.21 |
| 2002-04-10 | 377.20 |
| 2002-04-11 | 374.56 |
| 2002-04-12 | 371.97 |
| 2002-04-15 | 370.79 |
| 2002-04-16 | 374.09 |
| 2002-04-17 | 378.78 |
| 2002-04-18 | 377.83 |
| 2002-04-19 | 377.47 |
| 2002-04-22 | 372.83 |
| 2002-04-23 | 369.51 |
| 2002-04-24 | 366.67 |
| 2002-04-25 | 367.17 |
| 2002-04-26 | 366.27 |
| 2002-04-29 | 364.34 |
| 2002-04-30 | 365.79 |
| 2002-05-01 | 366.64 |
| 2002-05-02 | 368.84 |
| 2002-05-03 | 374.80 |
| 2002-05-06 | 375.49 |
| 2002-05-07 | 377.11 |
| 2002-05-08 | 382.51 |
| 2002-05-09 | 382.41 |
| 2002-05-10 | 384.41 |
| 2002-05-13 | 386.99 |
| 2002-05-14 | 388.21 |
| 2002-05-15 | 390.41 |
| 2002-05-16 | 390.60 |
| 2002-05-17 | 393.54 |
| 2002-05-20 | 394.42 |
| 2002-05-21 | 395.75 |
| 2002-05-22 | 398.14 |
| 2002-05-23 | 397.49 |
| 2002-05-24 | 398.60 |
| 2002-05-27 | . |
| 2002-05-28 | 398.26 |
| 2002-05-29 | 397.02 |
| 2002-05-30 | 395.15 |
| 2002-05-31 | 393.37 |
| 2002-06-03 | 392.62 |
| 2002-06-04 | 393.34 |
| 2002-06-05 | 388.98 |
| 2002-06-06 | 388.70 |
| 2002-06-07 | 384.91 |
| 2002-06-10 | 383.30 |
| 2002-06-11 | 381.38 |
| 2002-06-12 | 383.53 |
| 2002-06-13 | 380.97 |
| 2002-06-14 | 376.10 |
| 2002-06-17 | 376.54 |
| 2002-06-18 | 379.63 |
| 2002-06-19 | 376.65 |
| 2002-06-20 | 379.29 |
| 2002-06-21 | 377.10 |
| 2002-06-24 | 376.71 |
| 2002-06-25 | 375.63 |
| 2002-06-26 | 369.90 |
| 2002-06-27 | 370.41 |
| 2002-06-28 | 375.04 |
| 2002-07-01 | 376.54 |
| 2002-07-02 | 372.93 |
| 2002-07-03 | 371.30 |
| 2002-07-04 | . |
| 2002-07-05 | 376.13 |
| 2002-07-08 | 381.51 |
| 2002-07-09 | 381.48 |
| 2002-07-10 | 373.89 |
| 2002-07-11 | 368.04 |
| 2002-07-12 | 366.82 |
| 2002-07-15 | 361.28 |
| 2002-07-16 | 355.75 |
| 2002-07-17 | 354.68 |
| 2002-07-18 | 358.54 |
| 2002-07-19 | 352.06 |
| 2002-07-22 | 339.34 |
| 2002-07-23 | 328.06 |
| 2002-07-24 | 324.46 |
| 2002-07-25 | 325.24 |
| 2002-07-26 | 318.50 |
| 2002-07-29 | 326.33 |
| 2002-07-30 | 328.41 |
| 2002-07-31 | 327.95 |
| 2002-08-01 | 321.50 |
| 2002-08-02 | 315.31 |
| 2002-08-05 | 303.55 |
| 2002-08-06 | 302.72 |
| 2002-08-07 | 311.58 |
| 2002-08-08 | 318.02 |
| 2002-08-09 | 324.76 |
| 2002-08-12 | 322.91 |
| 2002-08-13 | 318.41 |
| 2002-08-14 | 316.54 |
| 2002-08-15 | 321.25 |
| 2002-08-16 | 316.90 |
| 2002-08-19 | 319.48 |
| 2002-08-20 | 320.03 |
| 2002-08-21 | 324.14 |
| 2002-08-22 | 328.32 |
| 2002-08-23 | 327.02 |
| 2002-08-26 | 328.58 |
| 2002-08-27 | 333.14 |
| 2002-08-28 | 326.65 |
| 2002-08-29 | 323.09 |
| 2002-08-30 | 325.42 |
| 2002-09-02 | . |
| 2002-09-03 | 317.90 |
| 2002-09-04 | 313.68 |
| 2002-09-05 | 311.80 |
| 2002-09-06 | 313.21 |
| 2002-09-09 | 319.05 |
| 2002-09-10 | 321.63 |
| 2002-09-11 | 324.37 |
| 2002-09-12 | 324.61 |
| 2002-09-13 | 321.55 |
| 2002-09-16 | 320.71 |
| 2002-09-17 | 318.08 |
| 2002-09-18 | 312.74 |
| 2002-09-19 | 310.21 |
| 2002-09-20 | 311.34 |
| 2002-09-23 | 305.37 |
| 2002-09-24 | 298.35 |
| 2002-09-25 | 298.52 |
| 2002-09-26 | 302.19 |
| 2002-09-27 | 302.55 |
| 2002-09-30 | 299.07 |
| 2002-10-01 | 303.50 |
| 2002-10-02 | 301.25 |
| 2002-10-03 | 299.28 |
| 2002-10-04 | 298.45 |
| 2002-10-07 | 291.07 |
| 2002-10-08 | 288.52 |
| 2002-10-09 | 283.20 |
| 2002-10-10 | 284.79 |
| 2002-10-11 | 296.72 |
| 2002-10-14 | 297.90 |
| 2002-10-15 | 306.72 |
| 2002-10-16 | 304.83 |
| 2002-10-17 | 309.85 |
| 2002-10-18 | 312.98 |
| 2002-10-21 | 314.19 |
| 2002-10-22 | 315.22 |
| 2002-10-23 | 315.83 |
| 2002-10-24 | 316.49 |
| 2002-10-25 | 315.35 |
| 2002-10-28 | 316.51 |
| 2002-10-29 | 311.58 |
| 2002-10-30 | 311.74 |
| 2002-10-31 | 313.05 |
| 2002-11-01 | 315.34 |
| 2002-11-04 | 321.59 |
| 2002-11-05 | 323.30 |
| 2002-11-06 | 327.48 |
| 2002-11-07 | 328.34 |
| 2002-11-08 | 324.63 |
| 2002-11-11 | 318.67 |
| 2002-11-12 | 320.66 |
| 2002-11-13 | 318.65 |
| 2002-11-14 | 320.51 |
| 2002-11-15 | 322.81 |
| 2002-11-18 | 323.43 |
| 2002-11-19 | 321.12 |
| 2002-11-20 | 321.14 |
| 2002-11-21 | 330.09 |
| 2002-11-22 | 329.70 |
| 2002-11-25 | 329.40 |
| 2002-11-26 | 324.43 |
| 2002-11-27 | 329.42 |
| 2002-11-28 | . |
| 2002-11-29 | 339.33 |
| 2002-12-02 | 339.80 |
| 2002-12-03 | 336.91 |
| 2002-12-04 | 334.49 |
| 2002-12-05 | 333.41 |
| 2002-12-06 | 334.29 |
| 2002-12-09 | 330.09 |
| 2002-12-10 | 327.79 |
| 2002-12-11 | 328.74 |
| 2002-12-12 | 330.53 |
| 2002-12-13 | 332.19 |
| 2002-12-16 | 336.44 |
| 2002-12-17 | 338.32 |
| 2002-12-18 | 334.79 |
| 2002-12-19 | 334.09 |
| 2002-12-20 | 336.77 |
| 2002-12-23 | 338.85 |
| 2002-12-24 | 338.05 |
| 2002-12-25 | . |
| 2002-12-26 | 338.98 |
| 2002-12-27 | 338.30 |
| 2002-12-30 | 338.98 |
| 2002-12-31 | 340.21 |
| 2003-01-01 | . |
| 2003-01-02 | 344.70 |
| 2003-01-03 | 347.50 |
| 2003-01-06 | 350.90 |
| 2003-01-07 | 347.35 |
| 2003-01-08 | 341.48 |
| 2003-01-09 | 344.00 |
| 2003-01-10 | 347.96 |
| 2003-01-13 | 349.84 |
| 2003-01-14 | 350.61 |
| 2003-01-15 | 348.12 |
| 2003-01-16 | 348.64 |
| 2003-01-17 | 348.55 |
| 2003-01-20 | . |
| 2003-01-21 | 342.60 |
| 2003-01-22 | 340.53 |
| 2003-01-23 | 344.33 |
| 2003-01-24 | 341.28 |
| 2003-01-27 | 334.32 |
| 2003-01-28 | 333.36 |
| 2003-01-29 | 332.40 |
| 2003-01-30 | 329.21 |
| 2003-01-31 | 326.81 |
| 2003-02-03 | 330.30 |
| 2003-02-04 | 333.97 |
| 2003-02-05 | 336.11 |
| 2003-02-06 | 333.73 |
| 2003-02-07 | 332.55 |
| 2003-02-10 | 331.64 |
| 2003-02-11 | 331.70 |
| 2003-02-12 | 330.24 |
| 2003-02-13 | 328.13 |
| 2003-02-14 | 326.41 |
| 2003-02-17 | . |
| 2003-02-18 | 332.04 |
| 2003-02-19 | 332.12 |
| 2003-02-20 | 331.65 |
| 2003-02-21 | 333.55 |
| 2003-02-24 | 334.32 |
| 2003-02-25 | 329.65 |
| 2003-02-26 | 331.20 |
| 2003-02-27 | 330.38 |
| 2003-02-28 | 332.25 |
| 2003-03-03 | 333.97 |
| 2003-03-04 | 330.01 |
| 2003-03-05 | 327.20 |
| 2003-03-06 | 321.88 |
| 2003-03-07 | 317.82 |
| 2003-03-10 | 314.16 |
| 2003-03-11 | 309.29 |
| 2003-03-12 | 307.43 |
| 2003-03-13 | 313.44 |
| 2003-03-14 | 319.73 |
| 2003-03-17 | 323.02 |
| 2003-03-18 | 327.80 |
| 2003-03-19 | 328.21 |
| 2003-03-20 | 326.87 |
| 2003-03-21 | 329.85 |
| 2003-03-24 | 323.60 |
| 2003-03-25 | 324.25 |
| 2003-03-26 | 322.57 |
| 2003-03-27 | 318.66 |
| 2003-03-28 | 317.88 |
| 2003-03-31 | 315.54 |
| 2003-04-01 | 316.38 |
| 2003-04-02 | 320.47 |
| 2003-04-03 | 320.87 |
| 2003-04-04 | 318.95 |
| 2003-04-07 | 325.33 |
| 2003-04-08 | 323.69 |
| 2003-04-09 | 321.69 |
| 2003-04-10 | 321.70 |
| 2003-04-11 | 321.32 |
| 2003-04-14 | 321.99 |
| 2003-04-15 | 325.67 |
| 2003-04-16 | 325.83 |
| 2003-04-17 | 328.20 |
| 2003-04-18 | . |
| 2003-04-21 | 328.01 |
| 2003-04-22 | 330.29 |
| 2003-04-23 | 330.82 |
| 2003-04-24 | 322.97 |
| 2003-04-25 | 319.91 |
| 2003-04-28 | 321.22 |
| 2003-04-29 | 324.36 |
| 2003-04-30 | 327.66 |
| 2003-05-01 | 328.11 |
| 2003-05-02 | 329.51 |
| 2003-05-05 | 332.26 |
| 2003-05-06 | 334.61 |
| 2003-05-07 | 332.66 |
| 2003-05-08 | 331.71 |
| 2003-05-09 | 335.15 |
| 2003-05-12 | 339.07 |
| 2003-05-13 | 338.80 |
| 2003-05-14 | 336.94 |
| 2003-05-15 | 337.74 |
| 2003-05-16 | 338.65 |
| 2003-05-19 | 336.70 |
| 2003-05-20 | 335.88 |
| 2003-05-21 | 337.38 |
| 2003-05-22 | 340.21 |
| 2003-05-23 | 342.37 |
| 2003-05-26 | . |
| 2003-05-27 | 342.64 |
| 2003-05-28 | 343.21 |
| 2003-05-29 | 344.41 |
| 2003-05-30 | 344.54 |
| 2003-06-02 | 351.06 |
| 2003-06-03 | 350.27 |
| 2003-06-04 | 354.88 |
| 2003-06-05 | 361.58 |
| 2003-06-06 | 364.95 |
| 2003-06-09 | 363.32 |
| 2003-06-10 | 362.44 |
| 2003-06-11 | 366.21 |
| 2003-06-12 | 366.27 |
| 2003-06-13 | 364.77 |
| 2003-06-16 | 368.55 |
| 2003-06-17 | 374.31 |
| 2003-06-18 | 371.86 |
| 2003-06-19 | 371.45 |
| 2003-06-20 | 370.14 |
| 2003-06-23 | 365.38 |
| 2003-06-24 | 359.70 |
| 2003-06-25 | 360.41 |
| 2003-06-26 | 359.07 |
| 2003-06-27 | 359.90 |
| 2003-06-30 | 360.73 |
| 2003-07-01 | 362.01 |
| 2003-07-02 | 364.49 |
| 2003-07-03 | 365.52 |
| 2003-07-04 | . |
| 2003-07-07 | 371.85 |
| 2003-07-08 | 371.12 |
| 2003-07-09 | 369.60 |
| 2003-07-10 | 367.50 |
| 2003-07-11 | 368.17 |
| 2003-07-14 | 373.16 |
| 2003-07-15 | 369.52 |
| 2003-07-16 | 367.96 |
| 2003-07-17 | 367.25 |
| 2003-07-18 | 368.61 |
| 2003-07-21 | 370.20 |
| 2003-07-22 | 372.47 |
| 2003-07-23 | 380.61 |
| 2003-07-24 | 386.14 |
| 2003-07-25 | 393.27 |
| 2003-07-28 | 396.15 |
| 2003-07-29 | 393.51 |
| 2003-07-30 | 388.02 |
| 2003-07-31 | 389.60 |
| 2003-08-01 | 391.56 |
| 2003-08-04 | 390.52 |
| 2003-08-05 | 388.58 |
| 2003-08-06 | 388.20 |
| 2003-08-07 | 390.28 |
| 2003-08-08 | 394.52 |
| 2003-08-11 | 399.10 |
| 2003-08-12 | 399.50 |
| 2003-08-13 | 403.53 |
| 2003-08-14 | 409.44 |
| 2003-08-15 | 410.65 |
| 2003-08-18 | 414.61 |
| 2003-08-19 | 418.64 |
| 2003-08-20 | 421.94 |
| 2003-08-21 | 423.56 |
| 2003-08-22 | 422.55 |
| 2003-08-25 | 420.12 |
| 2003-08-26 | 417.70 |
| 2003-08-27 | 419.84 |
| 2003-08-28 | 422.81 |
| 2003-08-29 | 426.41 |
| 2003-09-01 | . |
| 2003-09-02 | 429.65 |
| 2003-09-03 | 430.31 |
| 2003-09-04 | 430.38 |
| 2003-09-05 | 431.21 |
| 2003-09-08 | 434.49 |
| 2003-09-09 | 438.18 |
| 2003-09-10 | 430.09 |
| 2003-09-11 | 429.42 |
| 2003-09-12 | 433.62 |
| 2003-09-15 | 431.29 |
| 2003-09-16 | 434.43 |
| 2003-09-17 | 435.47 |
| 2003-09-18 | 437.96 |
| 2003-09-19 | 440.40 |
| 2003-09-22 | 437.60 |
| 2003-09-23 | 436.09 |
| 2003-09-24 | 436.57 |
| 2003-09-25 | 430.26 |
| 2003-09-26 | 423.25 |
| 2003-09-29 | 425.31 |
| 2003-09-30 | 422.82 |
| 2003-10-01 | 425.22 |
| 2003-10-02 | 432.70 |
| 2003-10-03 | 438.69 |
| 2003-10-06 | 442.40 |
| 2003-10-07 | 442.87 |
| 2003-10-08 | 445.52 |
| 2003-10-09 | 450.93 |
| 2003-10-10 | 452.98 |
| 2003-10-13 | 458.52 |
| 2003-10-14 | 460.50 |
| 2003-10-15 | 462.94 |
| 2003-10-16 | 466.61 |
| 2003-10-17 | 463.49 |
| 2003-10-20 | 464.14 |
| 2003-10-21 | 468.07 |
| 2003-10-22 | 466.29 |
| 2003-10-23 | 457.39 |
| 2003-10-24 | 457.07 |
| 2003-10-27 | 458.75 |
| 2003-10-28 | 463.71 |
| 2003-10-29 | 467.78 |
| 2003-10-30 | 476.18 |
| 2003-10-31 | 474.75 |
| 2003-11-03 | 473.65 |
| 2003-11-04 | 475.15 |
| 2003-11-05 | 473.42 |
| 2003-11-06 | 472.00 |
| 2003-11-07 | 474.46 |
| 2003-11-10 | 472.51 |
| 2003-11-11 | 467.08 |
| 2003-11-12 | 472.47 |
| 2003-11-13 | 477.92 |
| 2003-11-14 | 476.25 |
| 2003-11-17 | 467.44 |
| 2003-11-18 | 468.06 |
| 2003-11-19 | 465.16 |
| 2003-11-20 | 463.60 |
| 2003-11-21 | 465.75 |
| 2003-11-24 | 463.86 |
| 2003-11-25 | 469.57 |
| 2003-11-26 | 474.76 |
| 2003-11-27 | . |
| 2003-11-28 | 478.34 |
| 2003-12-01 | 488.28 |
| 2003-12-02 | 492.73 |
| 2003-12-03 | 495.16 |
| 2003-12-04 | 494.76 |
| 2003-12-05 | 496.64 |
| 2003-12-08 | 499.39 |
| 2003-12-09 | 501.06 |
| 2003-12-10 | 494.77 |
| 2003-12-11 | 491.18 |
| 2003-12-12 | 497.59 |
| 2003-12-15 | 504.11 |
| 2003-12-16 | 499.08 |
| 2003-12-17 | 500.96 |
| 2003-12-18 | 504.16 |
| 2003-12-19 | 507.68 |
| 2003-12-22 | 512.06 |
| 2003-12-23 | 512.72 |
| 2003-12-24 | 515.93 |
| 2003-12-25 | . |
| 2003-12-26 | 519.96 |
| 2003-12-29 | 528.90 |
| 2003-12-30 | 532.17 |
| 2003-12-31 | 532.97 |
| 2004-01-01 | . |
| 2004-01-02 | 538.20 |
| 2004-01-05 | 552.75 |
| 2004-01-06 | 550.66 |
| 2004-01-07 | 540.37 |
| 2004-01-08 | 542.04 |
| 2004-01-09 | 538.44 |
| 2004-01-12 | 535.45 |
| 2004-01-13 | 532.06 |
| 2004-01-14 | 531.27 |
| 2004-01-15 | 518.99 |
| 2004-01-16 | 518.91 |
| 2004-01-19 | . |
| 2004-01-20 | 527.34 |
| 2004-01-21 | 527.95 |
| 2004-01-22 | 528.37 |
| 2004-01-23 | 523.39 |
| 2004-01-26 | 522.08 |
| 2004-01-27 | 523.35 |
| 2004-01-28 | 515.26 |
| 2004-01-29 | 502.76 |
| 2004-01-30 | 506.95 |
| 2004-02-02 | 503.63 |
| 2004-02-03 | 504.67 |
| 2004-02-04 | 500.96 |
| 2004-02-05 | 503.85 |
| 2004-02-06 | 511.25 |
| 2004-02-09 | 519.32 |
| 2004-02-10 | 520.91 |
| 2004-02-11 | 526.82 |
| 2004-02-12 | 535.09 |
| 2004-02-13 | 536.42 |
| 2004-02-16 | . |
| 2004-02-17 | 543.63 |
| 2004-02-18 | 542.56 |
| 2004-02-19 | 542.96 |
| 2004-02-20 | 534.13 |
| 2004-02-23 | 534.64 |
| 2004-02-24 | 534.42 |
| 2004-02-25 | 532.06 |
| 2004-02-26 | 532.90 |
| 2004-02-27 | 537.05 |
| 2004-03-01 | 549.68 |
| 2004-03-02 | 548.78 |
| 2004-03-03 | 539.56 |
| 2004-03-04 | 536.82 |
| 2004-03-05 | 544.30 |
| 2004-03-08 | 541.20 |
| 2004-03-09 | 536.87 |
| 2004-03-10 | 520.68 |
| 2004-03-11 | 513.42 |
| 2004-03-12 | 516.30 |
| 2004-03-15 | 511.27 |
| 2004-03-16 | 516.40 |
| 2004-03-17 | 521.81 |
| 2004-03-18 | 527.05 |
| 2004-03-19 | 528.76 |
| 2004-03-22 | 521.51 |
| 2004-03-23 | 520.78 |
| 2004-03-24 | 515.63 |
| 2004-03-25 | 519.49 |
| 2004-03-26 | 526.87 |
| 2004-03-29 | 531.71 |
| 2004-03-30 | 536.11 |
| 2004-03-31 | 538.94 |
| 2004-04-01 | 543.61 |
| 2004-04-02 | 548.24 |
| 2004-04-05 | 544.95 |
| 2004-04-06 | 546.52 |
| 2004-04-07 | 544.68 |
| 2004-04-08 | 543.62 |
| 2004-04-09 | . |
| 2004-04-12 | 544.41 |
| 2004-04-13 | 533.20 |
| 2004-04-14 | 522.08 |
| 2004-04-15 | 518.08 |
| 2004-04-16 | 525.23 |
| 2004-04-19 | 521.87 |
| 2004-04-20 | 514.92 |
| 2004-04-21 | 503.49 |
| 2004-04-22 | 505.77 |
| 2004-04-23 | 506.85 |
| 2004-04-26 | 506.34 |
| 2004-04-27 | 503.67 |
| 2004-04-28 | 486.79 |
| 2004-04-29 | 478.00 |
| 2004-04-30 | 472.01 |
| 2004-05-03 | 470.96 |
| 2004-05-04 | 482.37 |
| 2004-05-05 | 484.07 |
| 2004-05-06 | 474.58 |
| 2004-05-07 | 460.56 |
| 2004-05-10 | 446.28 |
| 2004-05-11 | 451.68 |
| 2004-05-12 | 457.57 |
| 2004-05-13 | 455.20 |
| 2004-05-14 | 450.99 |
| 2004-05-17 | 445.22 |
| 2004-05-18 | 451.48 |
| 2004-05-19 | 465.77 |
| 2004-05-20 | 460.77 |
| 2004-05-21 | 470.21 |
| 2004-05-24 | 474.33 |
| 2004-05-25 | 479.89 |
| 2004-05-26 | 484.81 |
| 2004-05-27 | 491.74 |
| 2004-05-28 | 490.37 |
| 2004-05-31 | . |
| 2004-06-01 | 492.20 |
| 2004-06-02 | 488.89 |
| 2004-06-03 | 479.74 |
| 2004-06-04 | 483.00 |
| 2004-06-07 | 494.95 |
| 2004-06-08 | 495.04 |
| 2004-06-09 | 484.41 |
| 2004-06-10 | 485.91 |
| 2004-06-11 | . |
| 2004-06-14 | 477.20 |
| 2004-06-15 | 479.46 |
| 2004-06-16 | 481.07 |
| 2004-06-17 | 483.99 |
| 2004-06-18 | 491.07 |
| 2004-06-21 | 492.00 |
| 2004-06-22 | 491.44 |
| 2004-06-23 | 495.19 |
| 2004-06-24 | 504.97 |
| 2004-06-25 | 507.57 |
| 2004-06-28 | 504.89 |
| 2004-06-29 | 502.10 |
| 2004-06-30 | 505.61 |
| 2004-07-01 | 504.16 |
| 2004-07-02 | 504.94 |
| 2004-07-05 | . |
| 2004-07-06 | 505.45 |
| 2004-07-07 | 512.80 |
| 2004-07-08 | 514.35 |
| 2004-07-09 | 515.74 |
| 2004-07-12 | 518.06 |
| 2004-07-13 | 518.31 |
| 2004-07-14 | 518.46 |
| 2004-07-15 | 520.76 |
| 2004-07-16 | 525.73 |
| 2004-07-19 | 522.78 |
| 2004-07-20 | 517.86 |
| 2004-07-21 | 511.31 |
| 2004-07-22 | 507.42 |
| 2004-07-23 | 501.07 |
| 2004-07-26 | 498.12 |
| 2004-07-27 | 500.01 |
| 2004-07-28 | 505.00 |
| 2004-07-29 | 510.57 |
| 2004-07-30 | 517.59 |
| 2004-08-02 | 519.07 |
| 2004-08-03 | 519.70 |
| 2004-08-04 | 516.84 |
| 2004-08-05 | 513.53 |
| 2004-08-06 | 511.56 |
| 2004-08-09 | 509.77 |
| 2004-08-10 | 513.69 |
| 2004-08-11 | 510.94 |
| 2004-08-12 | 510.37 |
| 2004-08-13 | 512.75 |
| 2004-08-16 | 521.96 |
| 2004-08-17 | 524.32 |
| 2004-08-18 | 524.91 |
| 2004-08-19 | 533.44 |
| 2004-08-20 | 536.35 |
| 2004-08-23 | 533.17 |
| 2004-08-24 | 525.85 |
| 2004-08-25 | 526.34 |
| 2004-08-26 | 528.24 |
| 2004-08-27 | 529.65 |
| 2004-08-30 | 527.67 |
| 2004-08-31 | 529.61 |
| 2004-09-01 | 532.42 |
| 2004-09-02 | 534.10 |
| 2004-09-03 | 530.18 |
| 2004-09-06 | . |
| 2004-09-07 | 533.04 |
| 2004-09-08 | 531.71 |
| 2004-09-09 | 531.76 |
| 2004-09-10 | 533.38 |
| 2004-09-13 | 532.69 |
| 2004-09-14 | 535.99 |
| 2004-09-15 | 531.75 |
| 2004-09-16 | 536.22 |
| 2004-09-17 | 539.73 |
| 2004-09-20 | 542.33 |
| 2004-09-21 | 546.56 |
| 2004-09-22 | 546.63 |
| 2004-09-23 | 547.52 |
| 2004-09-24 | 546.90 |
| 2004-09-27 | 545.41 |
| 2004-09-28 | 557.35 |
| 2004-09-29 | 561.79 |
| 2004-09-30 | 567.74 |
| 2004-10-01 | 573.19 |
| 2004-10-04 | 573.74 |
| 2004-10-05 | 576.60 |
| 2004-10-06 | 582.42 |
| 2004-10-07 | 582.90 |
| 2004-10-08 | 584.62 |
| 2004-10-11 | 582.79 |
| 2004-10-12 | 574.33 |
| 2004-10-13 | 557.38 |
| 2004-10-14 | 552.96 |
| 2004-10-15 | 558.28 |
| 2004-10-18 | 554.32 |
| 2004-10-19 | 547.48 |
| 2004-10-20 | 545.93 |
| 2004-10-21 | 553.60 |
| 2004-10-22 | 556.48 |
| 2004-10-25 | 558.83 |
| 2004-10-26 | 563.51 |
| 2004-10-27 | 566.16 |
| 2004-10-28 | 558.91 |
| 2004-10-29 | 558.00 |
| 2004-11-01 | 560.25 |
| 2004-11-02 | 559.62 |
| 2004-11-03 | 568.11 |
| 2004-11-04 | 575.91 |
| 2004-11-05 | 579.59 |
| 2004-11-08 | 577.87 |
| 2004-11-09 | 581.32 |
| 2004-11-10 | 583.09 |
| 2004-11-11 | 585.92 |
| 2004-11-12 | 594.06 |
| 2004-11-15 | 596.30 |
| 2004-11-16 | 593.33 |
| 2004-11-17 | 602.44 |
| 2004-11-18 | 600.11 |
| 2004-11-19 | 602.19 |
| 2004-11-22 | 600.09 |
| 2004-11-23 | 603.47 |
| 2004-11-24 | 608.91 |
| 2004-11-25 | . |
| 2004-11-26 | 623.48 |
| 2004-11-29 | 625.92 |
| 2004-11-30 | 621.95 |
| 2004-12-01 | 622.02 |
| 2004-12-02 | 615.94 |
| 2004-12-03 | 613.89 |
| 2004-12-06 | 609.33 |
| 2004-12-07 | 599.88 |
| 2004-12-08 | 586.83 |
| 2004-12-09 | 584.69 |
| 2004-12-10 | 585.48 |
| 2004-12-13 | 593.81 |
| 2004-12-14 | 594.45 |
| 2004-12-15 | 597.94 |
| 2004-12-16 | 597.31 |
| 2004-12-17 | 598.10 |
| 2004-12-20 | 604.69 |
| 2004-12-21 | 608.93 |
| 2004-12-22 | 609.09 |
| 2004-12-23 | 611.32 |
| 2004-12-24 | . |
| 2004-12-27 | 615.11 |
| 2004-12-28 | 616.87 |
| 2004-12-29 | 615.81 |
| 2004-12-30 | 617.17 |
| 2004-12-31 | 618.28 |
| 2005-01-03 | 611.54 |
| 2005-01-04 | 595.90 |
| 2005-01-05 | 590.65 |
| 2005-01-06 | 589.90 |
| 2005-01-07 | 590.31 |
| 2005-01-10 | 593.03 |
| 2005-01-11 | 595.06 |
| 2005-01-12 | 599.29 |
| 2005-01-13 | 598.97 |
| 2005-01-14 | 602.62 |
| 2005-01-17 | . |
| 2005-01-18 | 604.99 |
| 2005-01-19 | 604.52 |
| 2005-01-20 | 597.36 |
| 2005-01-21 | 601.52 |
| 2005-01-24 | 607.68 |
| 2005-01-25 | 604.66 |
| 2005-01-26 | 608.96 |
| 2005-01-27 | 611.09 |
#2005-01-28| 606.97
#2005-01-31| 612.24
#2005-02-01| 617.73
#2005-02-02| 623.94
#2005-02-03| 620.60
#2005-02-04| 622.06
#2005-02-07| 621.75
#2005-02-08| 617.55
#2005-02-09| 613.80
#2005-02-10| 620.85
#2005-02-11| 627.81
#2005-02-14| 632.96
#2005-02-15| 635.40
#2005-02-16| 641.79
#2005-02-17| 649.74
#2005-02-18| 654.75
#2005-02-21| .
#2005-02-22| 659.70
#2005-02-23| 661.77
#2005-02-24| 667.92
#2005-02-25| 677.63
#2005-02-28| 688.47
#2005-03-01| 681.62
#2005-03-02| 675.54
#2005-03-03| 679.03
#2005-03-04| 692.98
#2005-03-07| 691.82
#2005-03-08| 690.55
#2005-03-09| 689.34
#2005-03-10| 680.37
#2005-03-11| 684.43
#2005-03-14| 679.30
#2005-03-15| 677.69
#2005-03-16| 678.18
#2005-03-17| 683.35
#2005-03-18| 683.60
#2005-03-21| 678.77
#2005-03-22| 673.89
#2005-03-23| 655.95
#2005-03-24| 649.93
#2005-03-25| .
#2005-03-28| 644.91
#2005-03-29| 633.34
#2005-03-30| 636.00
#2005-03-31| 647.17
#2005-04-01| 651.63
#2005-04-04| 643.45
#2005-04-05| 642.11
#2005-04-06| 642.34
#2005-04-07| 649.03
#2005-04-08| 649.18
#2005-04-11| 645.36
#2005-04-12| 642.47
#2005-04-13| 634.99
#2005-04-14| 614.78
#2005-04-15| 602.58
#2005-04-18| 599.13
#2005-04-19| 611.48
#2005-04-20| 612.18
#2005-04-21| 612.54
#2005-04-22| 615.08
#2005-04-25| 615.75
#2005-04-26| 610.45
#2005-04-27| 602.62
#2005-04-28| 590.59
#2005-04-29| 597.48
#2005-05-02| 599.34
#2005-05-03| 600.02
#2005-05-04| 607.20
#2005-05-05| 610.50
#2005-05-06| 613.74
#2005-05-09| 615.26
#2005-05-10| 607.37
#2005-05-11| 600.90
#2005-05-12| 588.52
#2005-05-13| 574.82
#2005-05-16| 570.99
#2005-05-17| 575.51
#2005-05-18| 586.99
#2005-05-19| 589.45
#2005-05-20| 581.90
#2005-05-23| 587.43
#2005-05-24| 591.78
#2005-05-25| 586.36
#2005-05-26| 589.21
#2005-05-27| 596.78
#2005-05-30| .
#2005-05-31| 596.63
#2005-06-01| 603.50
#2005-06-02| 607.14
#2005-06-03| 610.36
#2005-06-06| 609.40
#2005-06-07| 605.95
#2005-06-08| 603.58
#2005-06-09| 596.32
#2005-06-10| 601.17
#2005-06-13| 603.82
#2005-06-14| 606.57
#2005-06-15| 612.84
#2005-06-16| 625.21
#2005-06-17| 635.82
#2005-06-20| 631.56
#2005-06-21| 627.75
#2005-06-22| 624.53
#2005-06-23| 617.01
#2005-06-24| 612.35
#2005-06-27| 610.83
#2005-06-28| 616.20
#2005-06-29| 617.15
#2005-06-30| 613.43
#2005-07-01| 612.31
#2005-07-04| .
#2005-07-05| 612.54
#2005-07-06| 616.91
#2005-07-07| 613.12
#2005-07-08| 618.29
#2005-07-11| 628.81
#2005-07-12| 632.12
#2005-07-13| 629.48
#2005-07-14| 629.27
#2005-07-15| 624.12
#2005-07-18| 624.34
#2005-07-19| 627.13
#2005-07-20| 637.65
#2005-07-21| 649.32
#2005-07-22| 653.84
#2005-07-25| 650.62
#2005-07-26| 645.21
#2005-07-27| 647.00
#2005-07-28| 651.72
#2005-07-29| 655.40
#2005-08-01| 657.14
#2005-08-02| 665.89
#2005-08-03| 677.89
#2005-08-04| 677.35
#2005-08-05| 671.56
#2005-08-08| 677.91
#2005-08-09| 683.17
#2005-08-10| 692.42
#2005-08-11| 702.15
#2005-08-12| 704.45
#2005-08-15| 705.32
#2005-08-16| 697.71
#2005-08-17| 687.99
#2005-08-18| 677.49
#2005-08-19| 679.42
#2005-08-22| 693.33
#2005-08-23| 686.60
#2005-08-24| 673.77
#2005-08-25| 673.01
#2005-08-26| 674.63
#2005-08-29| 672.38
#2005-08-30| 674.74
#2005-08-31| 683.84
#2005-09-01| 701.83
#2005-09-02| 705.42
#2005-09-05| .
#2005-09-06| 705.68
#2005-09-07| 706.50
#2005-09-08| 703.46
#2005-09-09| 713.49
#2005-09-12| 715.00
#2005-09-13| 710.46
#2005-09-14| 718.10
#2005-09-15| 725.09
#2005-09-16| 740.37
#2005-09-19| 744.53
#2005-09-20| 744.30
#2005-09-21| 747.70
#2005-09-22| 745.43
#2005-09-23| 741.85
#2005-09-26| 754.86
#2005-09-27| 752.03
#2005-09-28| 762.91
#2005-09-29| 774.50
#2005-09-30| 770.81
#2005-10-03| 764.76
#2005-10-04| 758.29
#2005-10-05| 733.72
#2005-10-06| 726.83
#2005-10-07| 729.57
#2005-10-10| 733.23
#2005-10-11| 735.59
#2005-10-12| 731.13
#2005-10-13| 709.70
#2005-10-14| 708.70
#2005-10-17| 715.57
#2005-10-18| 712.89
#2005-10-19| 700.96
#2005-10-20| 695.45
#2005-10-21| 696.56
#2005-10-24| 707.16
#2005-10-25| 714.16
#2005-10-26| 718.90
#2005-10-27| 713.00
#2005-10-28| 709.64
#2005-10-31| 718.07
#2005-11-01| 722.53
#2005-11-02| 729.40
#2005-11-03| 737.60
#2005-11-04| 726.13
#2005-11-07| 728.28
#2005-11-08| 733.40
#2005-11-09| 730.95
#2005-11-10| 730.37
#2005-11-11| 738.17
#2005-11-14| 735.76
#2005-11-15| 733.85
#2005-11-16| 737.00
#2005-11-17| 749.56
#2005-11-18| 751.43
#2005-11-21| 759.32
#2005-11-22| 756.51
#2005-11-23| 759.29
#2005-11-24| .
#2005-11-25| 764.40
#2005-11-28| 761.63
#2005-11-29| 764.24
#2005-11-30| 760.59
#2005-12-01| 769.17
#2005-12-02| 780.03
#2005-12-05| 781.60
#2005-12-06| 785.86
#2005-12-07| 787.68
#2005-12-08| 787.60
#2005-12-09| 792.37
#2005-12-12| 800.59
#2005-12-13| 802.61
#2005-12-14| 798.81
#2005-12-15| 790.72
#2005-12-16| 792.05
#2005-12-19| 794.68
#2005-12-20| 795.00
#2005-12-21| 802.46
#2005-12-22| 807.48
#2005-12-23| 809.64
#2005-12-26| .
#2005-12-27| 805.82
#2005-12-28| 812.75
#2005-12-29| 818.03
#2005-12-30| 814.06
#2006-01-02| .
#2006-01-03| 837.76
#2006-01-04| 858.37
#2006-01-05| 848.28
#2006-01-06| 858.37
#2006-01-09| 864.35
#2006-01-10| 854.98
#2006-01-11| 858.92
#2006-01-12| 859.50
#2006-01-13| 860.76
#2006-01-16| .
#2006-01-17| 861.83
#2006-01-18| 846.91
#2006-01-19| 869.41
#2006-01-20| 868.85
#2006-01-23| 872.39
#2006-01-24| 879.91
#2006-01-25| 894.31
#2006-01-26| 901.72
#2006-01-27| 920.26
#2006-01-30| 927.58
#2006-01-31| 932.07
#2006-02-01| 937.24
#2006-02-02| 925.05
#2006-02-03| 915.83
#2006-02-06| 929.72
#2006-02-07| 908.63
#2006-02-08| 884.73
#2006-02-09| 892.52
#2006-02-10| 882.20
#2006-02-13| 862.14
#2006-02-14| 871.51
#2006-02-15| 875.16
#2006-02-16| 876.00
#2006-02-17| 887.34
#2006-02-20| .
#2006-02-21| 901.93
#2006-02-22| 905.40
#2006-02-23| 907.02
#2006-02-24| 905.50
#2006-02-27| 904.07
#2006-02-28| 893.95
#2006-03-01| 900.24
#2006-03-02| 904.12
#2006-03-03| 905.01
#2006-03-06| 898.65
#2006-03-07| 874.06
#2006-03-08| 863.72
#2006-03-09| 866.02
#2006-03-10| 869.79
#2006-03-13| 879.46
#2006-03-14| 890.00
#2006-03-15| 905.20
#2006-03-16| 908.11
#2006-03-17| 909.27
#2006-03-20| 912.59
#2006-03-21| 899.80
#2006-03-22| 903.74
#2006-03-23| 908.59
#2006-03-24| 923.16
#2006-03-27| 934.74
#2006-03-28| 931.27
#2006-03-29| 935.09
#2006-03-30| 964.10
#2006-03-31| 957.77
#2006-04-03| 979.82
#2006-04-04| 987.88
#2006-04-05| 998.95
#2006-04-06|1009.10
#2006-04-07| 993.12
#2006-04-10| 996.72
#2006-04-11| 999.36
#2006-04-12| 992.81
#2006-04-13| 993.60
#2006-04-14| .
#2006-04-17|1010.12
#2006-04-18|1039.34
#2006-04-19|1058.27
#2006-04-20|1036.73
#2006-04-21|1048.42
#2006-04-24|1053.46
#2006-04-25|1050.74
#2006-04-26|1057.27
#2006-04-27|1035.40
#2006-04-28|1038.52
#2006-05-01|1055.87
#2006-05-02|1075.83
#2006-05-03|1071.71
#2006-05-04|1082.45
#2006-05-05|1099.26
#2006-05-08|1106.14
#2006-05-09|1121.23
#2006-05-10|1130.94
#2006-05-11|1131.33
#2006-05-12|1102.47
#2006-05-15|1046.52
#2006-05-16|1029.49
#2006-05-17|1010.63
#2006-05-18| 986.02
#2006-05-19| 971.61
#2006-05-22| 935.17
#2006-05-23| 960.82
#2006-05-24| 948.14
#2006-05-25| 966.34
#2006-05-26| 994.83
#2006-05-29| .
#2006-05-30| 987.86
#2006-05-31| 982.57
#2006-06-01| 980.28
#2006-06-02| 992.83
#2006-06-05| 979.44
#2006-06-06| 944.88
#2006-06-07| 923.67
#2006-06-08| 885.19
#2006-06-09| 899.54
#2006-06-12| 881.15
#2006-06-13| 840.96
#2006-06-14| 853.60
#2006-06-15| 890.87
#2006-06-16| 902.27
#2006-06-19| 886.18
#2006-06-20| 888.04
#2006-06-21| 908.69
#2006-06-22| 914.97
#2006-06-23| 916.57
#2006-06-26| 924.17
#2006-06-27| 922.73
#2006-06-28| 916.27
#2006-06-29| 949.45
#2006-06-30| 981.67
#2006-07-03| 996.04
#2006-07-04| .
#2006-07-05| 977.23
#2006-07-06| 985.50
#2006-07-07| 991.62
#2006-07-10| 988.45
#2006-07-11| 987.07
#2006-07-12| 992.63
#2006-07-13| 966.20
#2006-07-14| 952.46
#2006-07-17| 931.74
#2006-07-18| 921.27
#2006-07-19| 947.46
#2006-07-20| 945.21
#2006-07-21| 923.24
#2006-07-24| 920.81
#2006-07-25| 938.58
#2006-07-26| 939.97
#2006-07-27| 955.18
#2006-07-28| 965.12
#2006-07-31| 970.28
#2006-08-01| 964.28
#2006-08-02| 981.61
#2006-08-03| 977.32
#2006-08-04| 982.09
#2006-08-07| 975.02
#2006-08-08| 973.93
#2006-08-09| 975.40
#2006-08-10| 967.27
#2006-08-11| 960.99
#2006-08-14| 954.90
#2006-08-15| 959.49
#2006-08-16| 979.45
#2006-08-17| 980.47
#2006-08-18| 973.05
#2006-08-21| 988.17
#2006-08-22| 993.49
#2006-08-23| 984.65
#2006-08-24| 970.62
#2006-08-25| 971.01
#2006-08-28| 970.76
#2006-08-29| 969.66
#2006-08-30| 972.22
#2006-08-31| 969.71
#2006-09-01| 980.91
#2006-09-04| .
#2006-09-05|1006.21
#2006-09-06| 992.39
#2006-09-07| 971.57
#2006-09-08| 958.97
#2006-09-11| 917.31
#2006-09-12| 911.21
#2006-09-13| 915.93
#2006-09-14| 915.45
#2006-09-15| 904.84
#2006-09-18| 916.92
#2006-09-19| 908.22
#2006-09-20| 898.91
#2006-09-21| 902.58
#2006-09-22| 895.49
#2006-09-25| 883.00
#2006-09-26| 899.58
#2006-09-27| 917.56
#2006-09-28| 922.18
#2006-09-29| 917.94
#2006-10-02| 926.38
#2006-10-03| 904.07
#2006-10-04| 890.12
#2006-10-05| 913.10
#2006-10-06| 911.58
#2006-10-09| 921.78
#2006-10-10| 931.74
#2006-10-11| 927.35
#2006-10-12| 942.96
#2006-10-13| 960.02
#2006-10-16| 976.75
#2006-10-17| 969.82
#2006-10-18| 972.76
#2006-10-19| 985.49
#2006-10-20| 988.09
#2006-10-23| 987.74
#2006-10-24| 992.27
#2006-10-25|1005.93
#2006-10-26|1009.21
#2006-10-27|1009.15
#2006-10-30|1003.29
#2006-10-31|1008.46
#2006-11-01|1012.21
#2006-11-02|1009.92
#2006-11-03|1012.91
#2006-11-06|1025.42
#2006-11-07|1035.19
#2006-11-08|1024.65
#2006-11-09|1030.33
#2006-11-10|1023.75
#2006-11-13|1003.55
#2006-11-14|1002.69
#2006-11-15|1000.46
#2006-11-16| 994.79
#2006-11-17| 983.30
#2006-11-20| 992.82
#2006-11-21|1003.69
#2006-11-22|1020.27
#2006-11-23| .
#2006-11-24|1028.88
#2006-11-27|1024.24
#2006-11-28|1020.11
#2006-11-29|1038.99
#2006-11-30|1054.31
#2006-12-01|1055.41
#2006-12-04|1067.45
#2006-12-05|1076.95
#2006-12-06|1078.83
#2006-12-07|1077.12
#2006-12-08|1069.63
#2006-12-11|1068.35
#2006-12-12|1058.20
#2006-12-13|1061.87
#2006-12-14|1073.58
#2006-12-15|1072.68
#2006-12-18|1063.66
#2006-12-19|1061.65
#2006-12-20|1063.25
#2006-12-21|1051.10
#2006-12-22|1047.21
#2006-12-25| .
#2006-12-26|1051.40
#2006-12-27|1065.24
#2006-12-28|1073.29
#2006-12-29|1070.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1055.24
#2007-01-04|1024.61
#2007-01-05|1004.54
#2007-01-08|1009.57
#2007-01-09|1011.48
#2007-01-10|1006.10
#2007-01-11|1024.19
#2007-01-12|1036.19
#2007-01-15| .
#2007-01-16|1031.13
#2007-01-17|1030.15
#2007-01-18|1031.03
#2007-01-19|1040.37
#2007-01-22|1046.16
#2007-01-23|1067.43
#2007-01-24|1084.91
#2007-01-25|1082.26
#2007-01-26|1073.88
#2007-01-29|1071.93
#2007-01-30|1078.79
#2007-01-31|1085.89
#2007-02-01|1106.87
#2007-02-02|1100.71
#2007-02-05|1096.31
#2007-02-06|1108.00
#2007-02-07|1116.98
#2007-02-08|1109.19
#2007-02-09|1109.46
#2007-02-12|1105.89
#2007-02-13|1127.51
#2007-02-14|1148.61
#2007-02-15|1157.32
#2007-02-16|1154.52
#2007-02-19| .
#2007-02-20|1162.29
#2007-02-21|1167.26
#2007-02-22|1178.43
#2007-02-23|1186.87
#2007-02-26|1203.33
#2007-02-27|1152.85
#2007-02-28|1131.19
#2007-03-01|1121.86
#2007-03-02|1113.47
#2007-03-05|1074.63
#2007-03-06|1107.76
#2007-03-07|1113.87
#2007-03-08|1130.11
#2007-03-09|1132.39
#2007-03-12|1142.73
#2007-03-13|1123.42
#2007-03-14|1105.35
#2007-03-15|1135.19
#2007-03-16|1132.84
#2007-03-19|1151.27
#2007-03-20|1157.82
#2007-03-21|1170.82
#2007-03-22|1186.57
#2007-03-23|1188.82
#2007-03-26|1195.53
#2007-03-27|1192.76
#2007-03-28|1181.43
#2007-03-29|1191.58
#2007-03-30|1196.48
#2007-04-02|1196.05
#2007-04-03|1217.87
#2007-04-04|1232.31
#2007-04-05|1232.43
#2007-04-06| .
#2007-04-09|1234.27
#2007-04-10|1250.09
#2007-04-11|1247.82
#2007-04-12|1250.07
#2007-04-13|1254.00
#2007-04-16|1274.78
#2007-04-17|1272.58
#2007-04-18|1266.27
#2007-04-19|1248.70
#2007-04-20|1264.27
#2007-04-23|1267.21
#2007-04-24|1256.59
#2007-04-25|1265.46
#2007-04-26|1258.35
#2007-04-27|1252.12
#2007-04-30|1246.49
#2007-05-01|1239.67
#2007-05-02|1258.40
#2007-05-03|1268.59
#2007-05-04|1293.39
#2007-05-07|1313.69
#2007-05-08|1302.91
#2007-05-09|1335.34
#2007-05-10|1313.32
#2007-05-11|1322.49
#2007-05-14|1315.26
#2007-05-15|1312.41
#2007-05-16|1311.57
#2007-05-17|1304.37
#2007-05-18|1306.39
#2007-05-21|1321.21
#2007-05-22|1319.45
#2007-05-23|1327.56
#2007-05-24|1302.20
#2007-05-25|1310.94
#2007-05-28| .
#2007-05-29|1320.33
#2007-05-30|1319.61
#2007-05-31|1345.47
#2007-06-01|1372.52
#2007-06-04|1383.49
#2007-06-05|1380.58
#2007-06-06|1360.86
#2007-06-07|1345.33
#2007-06-08|1336.22
#2007-06-11|1343.62
#2007-06-12|1333.48
#2007-06-13|1348.63
#2007-06-14|1374.99
#2007-06-15|1398.89
#2007-06-18|1404.31
#2007-06-19|1406.35
#2007-06-20|1398.57
#2007-06-21|1403.15
#2007-06-22|1397.80
#2007-06-25|1380.94
#2007-06-26|1361.94
#2007-06-27|1349.45
#2007-06-28|1365.71
#2007-06-29|1379.23
#2007-07-02|1406.42
#2007-07-03|1418.91
#2007-07-04| .
#2007-07-05|1436.15
#2007-07-06|1457.61
#2007-07-09|1480.86
#2007-07-10|1466.70
#2007-07-11|1472.13
#2007-07-12|1503.76
#2007-07-13|1515.62
#2007-07-16|1501.49
#2007-07-17|1495.99
#2007-07-18|1491.73
#2007-07-19|1515.52
#2007-07-20|1521.29
#2007-07-23|1532.89
#2007-07-24|1510.77
#2007-07-25|1483.73
#2007-07-26|1430.39
#2007-07-27|1384.58
#2007-07-30|1411.49
#2007-07-31|1430.10
#2007-08-01|1389.47
#2007-08-02|1392.00
#2007-08-03|1376.59
#2007-08-06|1353.18
#2007-08-07|1356.55
#2007-08-08|1387.50
#2007-08-09|1352.57
#2007-08-10|1303.00
#2007-08-13|1326.78
#2007-08-14|1300.17
#2007-08-15|1257.10
#2007-08-16|1188.59
#2007-08-17|1193.89
#2007-08-20|1236.38
#2007-08-21|1253.23
#2007-08-22|1295.61
#2007-08-23|1319.73
#2007-08-24|1334.42
#2007-08-27|1350.19
#2007-08-28|1325.23
#2007-08-29|1335.18
#2007-08-30|1347.10
#2007-08-31|1381.55
#2007-09-03| .
#2007-09-04|1399.48
#2007-09-05|1386.59
#2007-09-06|1421.80
#2007-09-07|1406.64
#2007-09-10|1379.29
#2007-09-11|1413.26
#2007-09-12|1416.57
#2007-09-13|1435.36
#2007-09-14|1444.33
#2007-09-17|1432.98
#2007-09-18|1460.33
#2007-09-19|1525.58
#2007-09-20|1554.66
#2007-09-21|1568.14
#2007-09-24|1601.12
#2007-09-25|1593.16
#2007-09-26|1594.54
#2007-09-27|1622.02
#2007-09-28|1633.83
#2007-10-01|1662.52
#2007-10-02|1661.76
#2007-10-03|1649.50
#2007-10-04|1620.35
#2007-10-05|1653.79
#2007-10-08|1644.60
#2007-10-09|1664.61
#2007-10-10|1687.48
#2007-10-11|1720.47
#2007-10-12|1714.37
#2007-10-15|1717.46
#2007-10-16|1682.43
#2007-10-17|1680.35
#2007-10-18|1693.33
#2007-10-19|1662.73
#2007-10-22|1607.42
#2007-10-23|1654.92
#2007-10-24|1646.36
#2007-10-25|1665.89
#2007-10-26|1714.29
#2007-10-29|1758.55
#2007-10-30|1728.14
#2007-10-31|1745.52
#2007-11-01|1710.79
#2007-11-02|1696.59
#2007-11-05|1661.19
#2007-11-06|1702.56
#2007-11-07|1699.44
#2007-11-08|1706.57
#2007-11-09|1688.93
#2007-11-12|1607.77
#2007-11-13|1615.04
#2007-11-14|1655.02
#2007-11-15|1614.40
#2007-11-16|1597.77
#2007-11-19|1548.73
#2007-11-20|1568.93
#2007-11-21|1518.88
#2007-11-22| .
#2007-11-23|1549.86
#2007-11-26|1561.38
#2007-11-27|1544.77
#2007-11-28|1582.97
#2007-11-29|1615.96
#2007-11-30|1642.62
#2007-12-03|1632.52
#2007-12-04|1615.57
#2007-12-05|1632.92
#2007-12-06|1647.29
#2007-12-07|1676.61
#2007-12-10|1683.76
#2007-12-11|1668.60
#2007-12-12|1667.28
#2007-12-13|1615.62
#2007-12-14|1577.65
#2007-12-17|1513.94
#2007-12-18|1518.61
#2007-12-19|1521.94
#2007-12-20|1523.77
#2007-12-21|1566.16
#2007-12-24|1587.48
#2007-12-25| .
#2007-12-26|1604.67
#2007-12-27|1611.86
#2007-12-28|1621.15
#2007-12-31|1609.90
#2008-01-01| .
#2008-01-02|1613.58
#2008-01-03|1627.94
#2008-01-04|1599.42
#2008-01-07|1556.85
#2008-01-08|1573.67
#2008-01-09|1566.73
#2008-01-10|1569.35
#2008-01-11|1570.73
#2008-01-14|1598.48
#2008-01-15|1559.82
#2008-01-16|1485.54
#2008-01-17|1456.03
#2008-01-18|1452.51
#2008-01-21| .
#2008-01-22|1357.08
#2008-01-23|1360.54
#2008-01-24|1432.26
#2008-01-25|1474.18
#2008-01-28|1466.66
#2008-01-29|1485.07
#2008-01-30|1487.97
#2008-01-31|1501.89
#2008-02-01|1562.55
#2008-02-04|1571.89
#2008-02-05|1530.77
#2008-02-06|1503.76
#2008-02-07|1489.47
#2008-02-08|1505.67
#2008-02-11|1502.82
#2008-02-12|1530.43
#2008-02-13|1535.92
#2008-02-14|1564.13
#2008-02-15|1560.46
#2008-02-18| .
#2008-02-19|1611.89
#2008-02-20|1605.37
#2008-02-21|1638.48
#2008-02-22|1638.91
#2008-02-25|1656.96
#2008-02-26|1669.20
#2008-02-27|1701.07
#2008-02-28|1708.28
#2008-02-29|1671.94
#2008-03-03|1664.22
#2008-03-04|1649.95
#2008-03-05|1678.51
#2008-03-06|1681.57
#2008-03-07|1634.00
#2008-03-10|1565.81
#2008-03-11|1586.92
#2008-03-12|1622.40
#2008-03-13|1623.89
#2008-03-14|1635.35
#2008-03-17|1559.71
#2008-03-18|1573.42
#2008-03-19|1520.96
#2008-03-20|1448.32
#2008-03-21| .
#2008-03-24|1463.31
#2008-03-25|1517.99
#2008-03-26|1547.44
#2008-03-27|1554.57
#2008-03-28|1560.42
#2008-03-31|1548.66
#2008-04-01|1545.99
#2008-04-02|1573.97
#2008-04-03|1603.77
#2008-04-04|1637.55
#2008-04-07|1669.15
#2008-04-08|1667.18
#2008-04-09|1676.08
#2008-04-10|1677.02
#2008-04-11|1664.59
#2008-04-14|1642.77
#2008-04-15|1663.12
#2008-04-16|1730.09
#2008-04-17|1728.27
#2008-04-18|1716.02
#2008-04-21|1742.17
#2008-04-22|1747.46
#2008-04-23|1757.22
#2008-04-24|1716.85
#2008-04-25|1731.01
#2008-04-28|1729.68
#2008-04-29|1688.06
#2008-04-30|1693.42
#2008-05-01|1684.55
#2008-05-02|1717.43
#2008-05-05|1742.37
#2008-05-06|1778.53
#2008-05-07|1770.99
#2008-05-08|1796.84
#2008-05-09|1781.17
#2008-05-12|1794.14
#2008-05-13|1802.00
#2008-05-14|1823.31
#2008-05-15|1861.59
#2008-05-16|1901.38
#2008-05-19|1928.80
#2008-05-20|1904.72
#2008-05-21|1885.45
#2008-05-22|1885.93
#2008-05-23|1852.82
#2008-05-26| .
#2008-05-27|1823.30
#2008-05-28|1833.46
#2008-05-29|1820.64
#2008-05-30|1814.40
#2008-06-02|1830.06
#2008-06-03|1817.18
#2008-06-04|1783.17
#2008-06-05|1796.16
#2008-06-06|1811.89
#2008-06-09|1809.69
#2008-06-10|1752.98
#2008-06-11|1731.09
#2008-06-12|1705.90
#2008-06-13|1723.55
#2008-06-16|1746.64
#2008-06-17|1771.36
#2008-06-18|1776.16
#2008-06-19|1782.72
#2008-06-20|1757.87
#2008-06-23|1758.88
#2008-06-24|1760.46
#2008-06-25|1740.84
#2008-06-26|1742.24
#2008-06-27|1755.93
#2008-06-30|1779.15
#2008-07-01|1741.06
#2008-07-02|1671.25
#2008-07-03|1619.30
#2008-07-04| .
#2008-07-07|1620.90
#2008-07-08|1581.39
#2008-07-09|1608.60
#2008-07-10|1624.56
#2008-07-11|1647.16
#2008-07-14|1665.00
#2008-07-15|1625.72
#2008-07-16|1595.70
#2008-07-17|1573.93
#2008-07-18|1545.32
#2008-07-21|1585.91
#2008-07-22|1569.59
#2008-07-23|1545.40
#2008-07-24|1496.39
#2008-07-25|1493.97
#2008-07-28|1518.55
#2008-07-29|1525.43
#2008-07-30|1577.31
#2008-07-31|1573.87
#2008-08-01|1515.58
#2008-08-04|1453.42
#2008-08-05|1405.78
#2008-08-06|1436.35
#2008-08-07|1422.05
#2008-08-08|1381.28
#2008-08-11|1348.00
#2008-08-12|1332.76
#2008-08-13|1349.32
#2008-08-14|1377.11
#2008-08-15|1332.84
#2008-08-18|1337.03
#2008-08-19|1323.90
#2008-08-20|1375.10
#2008-08-21|1413.74
#2008-08-22|1404.21
#2008-08-25|1387.51
#2008-08-26|1380.93
#2008-08-27|1408.75
#2008-08-28|1418.58
#2008-08-29|1417.02
#2008-09-01| .
#2008-09-02|1321.99
#2008-09-03|1279.40
#2008-09-04|1232.92
#2008-09-05|1200.53
#2008-09-08|1210.83
#2008-09-09|1133.16
#2008-09-10|1127.15
#2008-09-11|1123.39
#2008-09-12|1195.70
#2008-09-15|1139.31
#2008-09-16|1107.62
#2008-09-17|1077.54
#2008-09-18|1082.71
#2008-09-19|1189.44
#2008-09-22|1228.22
#2008-09-23|1183.40
#2008-09-24|1169.98
#2008-09-25|1158.38
#2008-09-26|1118.24
#2008-09-29|1017.66
#2008-09-30|1006.37
#2008-10-01|1001.99
#2008-10-02| 912.38
#2008-10-03| 916.93
#2008-10-06| 815.45
#2008-10-07| 810.15
#2008-10-08| 763.36
#2008-10-09| 769.27
#2008-10-10| 698.16
#2008-10-13| 776.63
#2008-10-14| 805.81
#2008-10-15| 707.51
#2008-10-16| 643.48
#2008-10-17| 659.59
#2008-10-20| 710.75
#2008-10-21| 700.29
#2008-10-22| 623.99
#2008-10-23| 587.78
#2008-10-24| 561.02
#2008-10-27| 525.71
#2008-10-28| 567.93
#2008-10-29| 631.86
#2008-10-30| 677.03
#2008-10-31| 677.76
#2008-11-03| 693.77
#2008-11-04| 743.14
#2008-11-05| 732.31
#2008-11-06| 652.63
#2008-11-07| 652.29
#2008-11-10| 696.36
#2008-11-11| 649.00
#2008-11-12| 606.87
#2008-11-13| 604.66
#2008-11-14| 605.74
#2008-11-17| 584.30
#2008-11-18| 570.43
#2008-11-19| 537.97
#2008-11-20| 492.14
#2008-11-21| 526.21
#2008-11-24| 585.80
#2008-11-25| 599.53
#2008-11-26| 620.07
#2008-11-27| .
#2008-11-28| 645.84
#2008-12-01| 587.42
#2008-12-02| 578.40
#2008-12-03| 573.16
#2008-12-04| 561.65
#2008-12-05| 542.96
#2008-12-08| 607.01
#2008-12-09| 618.26
#2008-12-10| 665.47
#2008-12-11| 666.40
#2008-12-12| 653.10
#2008-12-15| 677.67
#2008-12-16| 687.64
#2008-12-17| 715.76
#2008-12-18| 698.09
#2008-12-19| 677.50
#2008-12-22| 655.13
#2008-12-23| 652.27
#2008-12-24| 649.51
#2008-12-25| .
#2008-12-26| 654.04
#2008-12-29| 676.54
#2008-12-30| 684.73
#2008-12-31| 691.68
#2009-01-01| .
#2009-01-02| 725.11
#2009-01-05| 736.54
#2009-01-06| 761.55
#2009-01-07| 743.73
#2009-01-08| 733.71
#2009-01-09| 720.79
#2009-01-12| 683.07
#2009-01-13| 671.27
#2009-01-14| 642.30
#2009-01-15| 633.48
#2009-01-16| 662.34
#2009-01-19| .
#2009-01-20| 634.11
#2009-01-21| 637.54
#2009-01-22| 634.08
#2009-01-23| 633.17
#2009-01-26| 651.08
#2009-01-27| 666.07
#2009-01-28| 681.53
#2009-01-29| 676.80
#2009-01-30| 654.55
#2009-02-02| 642.26
#2009-02-03| 655.48
#2009-02-04| 684.91
#2009-02-05| 703.23
#2009-02-06| 731.46
#2009-02-09| 739.56
#2009-02-10| 715.68
#2009-02-11| 709.81
#2009-02-12| 702.58
#2009-02-13| 711.54
#2009-02-16| .
#2009-02-17| 674.11
#2009-02-18| 667.96
#2009-02-19| 669.16
#2009-02-20| 650.89
#2009-02-23| 641.07
#2009-02-24| 625.50
#2009-02-25| 618.50
#2009-02-26| 625.03
#2009-02-27| 615.68
#2009-03-02| 575.15
#2009-03-03| 576.25
#2009-03-04| 606.77
#2009-03-05| 601.44
#2009-03-06| 600.19
#2009-03-09| 592.07
#2009-03-10| 612.60
#2009-03-11| 633.37
#2009-03-12| 633.52
#2009-03-13| 648.34
#2009-03-16| 654.24
#2009-03-17| 646.97
#2009-03-18| 651.97
#2009-03-19| 700.52
#2009-03-20| 702.87
#2009-03-23| 736.47
#2009-03-24| 733.52
#2009-03-25| 736.21
#2009-03-26| 751.53
#2009-03-27| 737.61
#2009-03-30| 696.83
#2009-03-31| 707.96
#2009-04-01| 724.71
#2009-04-02| 761.42
#2009-04-03| 759.27
#2009-04-06| 741.57
#2009-04-07| 726.96
#2009-04-08| 723.84
#2009-04-09| 750.39
#2009-04-10| .
#2009-04-13| 764.88
#2009-04-14| 778.63
#2009-04-15| 775.52
#2009-04-16| 774.68
#2009-04-17| 770.81
#2009-04-20| 746.78
#2009-04-21| 739.91
#2009-04-22| 750.51
#2009-04-23| 763.49
#2009-04-24| 789.87
#2009-04-27| 778.67
#2009-04-28| 753.26
#2009-04-29| 775.65
#2009-04-30| 792.36
#2009-05-01| 799.12
#2009-05-04| 844.40
#2009-05-05| 855.13
#2009-05-06| 871.90
#2009-05-07| 881.69
#2009-05-08| 899.20
#2009-05-11| 895.19
#2009-05-12| 886.71
#2009-05-13| 852.09
#2009-05-14| 837.55
#2009-05-15| 847.18
#2009-05-18| 858.95
#2009-05-19| 893.66
#2009-05-20| 921.53
#2009-05-21| 899.10
#2009-05-22| 910.66
#2009-05-25| .
#2009-05-26| 918.40
#2009-05-27| 926.02
#2009-05-28| 936.31
#2009-05-29| 964.82
#2009-06-01|1009.18
#2009-06-02|1023.99
#2009-06-03| 990.01
#2009-06-04| 978.47
#2009-06-05| 994.49
#2009-06-08| 972.30
#2009-06-09| 979.54
#2009-06-10|1004.86
#2009-06-11|1021.98
#2009-06-12|1007.22
#2009-06-15| 963.74
#2009-06-16| 955.99
#2009-06-17| 921.96
#2009-06-18| 915.39
#2009-06-19| 928.83
#2009-06-22| 887.97
#2009-06-23| 881.76
#2009-06-24| 912.85
#2009-06-25| 923.61
#2009-06-26| 932.42
#2009-06-29| 933.70
#2009-06-30| 925.69
#2009-07-01| 936.34
#2009-07-02| 916.87
#2009-07-03| .
#2009-07-06| 873.47
#2009-07-07| 869.98
#2009-07-08| 851.07
#2009-07-09| 860.19
#2009-07-10| 853.05
#2009-07-13| 852.44
#2009-07-14| 881.36
#2009-07-15| 923.14
#2009-07-16| 935.55
#2009-07-17| 945.58
#2009-07-20| 978.63
#2009-07-21| 991.44
#2009-07-22| 990.79
#2009-07-23|1016.74
#2009-07-24|1019.89
#2009-07-27|1031.48
#2009-07-28|1017.86
#2009-07-29| 992.79
#2009-07-30|1023.95
#2009-07-31|1044.20
#2009-08-03|1086.20
#2009-08-04|1090.79
#2009-08-05|1081.20
#2009-08-06|1078.96
#2009-08-07|1069.31
#2009-08-10|1055.28
#2009-08-11|1035.04
#2009-08-12|1041.00
#2009-08-13|1074.52
#2009-08-14|1061.59
#2009-08-17|1007.33
#2009-08-18|1021.17
#2009-08-19|1020.78
#2009-08-20|1038.08
#2009-08-21|1054.80
#2009-08-24|1077.08
#2009-08-25|1068.37
#2009-08-26|1049.67
#2009-08-27|1042.14
#2009-08-28|1063.45
#2009-08-31|1043.45
#2009-09-01|1030.61
#2009-09-02|1028.91
#2009-09-03|1055.16
#2009-09-04|1068.83
#2009-09-07| .
#2009-09-08|1116.02
#2009-09-09|1111.43
#2009-09-10|1123.36
#2009-09-11|1141.50
#2009-09-14|1131.20
#2009-09-15|1145.51
#2009-09-16|1179.28
#2009-09-17|1184.36
#2009-09-18|1163.35
#2009-09-21|1143.84
#2009-09-22|1170.16
#2009-09-23|1162.63
#2009-09-24|1134.40
#2009-09-25|1120.77
#2009-09-28|1124.44
#2009-09-29|1129.15
#2009-09-30|1131.98
#2009-10-01|1103.97
#2009-10-02|1083.79
#2009-10-05|1103.50
#2009-10-06|1148.62
#2009-10-07|1163.20
#2009-10-08|1193.58
#2009-10-09|1193.38
#2009-10-12|1198.82
#2009-10-13|1203.87
#2009-10-14|1239.41
#2009-10-15|1244.67
#2009-10-16|1234.23
#2009-10-19|1253.65
#2009-10-20|1246.22
#2009-10-21|1251.03
#2009-10-22|1242.80
#2009-10-23|1242.99
#2009-10-26|1224.09
#2009-10-27|1188.29
#2009-10-28|1134.13
#2009-10-29|1167.01
#2009-10-30|1141.42
#2009-11-02|1144.05
#2009-11-03|1151.40
#2009-11-04|1184.16
#2009-11-05|1189.33
#2009-11-06|1204.67
#2009-11-09|1248.59
#2009-11-10|1248.18
#2009-11-11|1262.33
#2009-11-12|1245.59
#2009-11-13|1254.71
#2009-11-16|1301.34
#2009-11-17|1297.36
#2009-11-18|1303.97
#2009-11-19|1277.40
#2009-11-20|1268.20
#2009-11-23|1296.93
#2009-11-24|1283.05
#2009-11-25|1307.89
#2009-11-26| .
#2009-11-27|1263.29
#2009-11-30|1271.85
#2009-12-01|1314.93
#2009-12-02|1337.42
#2009-12-03|1325.74
#2009-12-04|1292.61
#2009-12-07|1281.57
#2009-12-08|1256.30
#2009-12-09|1258.36
#2009-12-10|1262.43
#2009-12-11|1270.37
#2009-12-14|1286.84
#2009-12-15|1281.73
#2009-12-16|1288.81
#2009-12-17|1253.57
#2009-12-18|1246.94
#2009-12-21|1254.50
#2009-12-22|1261.64
#2009-12-23|1286.08
#2009-12-24|1300.31
#2009-12-25| .
#2009-12-28|1309.11
#2009-12-29|1313.00
#2009-12-30|1304.02
#2009-12-31|1311.54
#2010-01-01| .
#2010-01-04|1349.38
#2010-01-05|1367.53
#2010-01-06|1389.50
#2010-01-07|1384.90
#2010-01-08|1396.04
#2010-01-11|1414.69
#2010-01-12|1386.31
#2010-01-13|1378.92
#2010-01-14|1387.11
#2010-01-15|1366.72
#2010-01-18| .
#2010-01-19|1378.53
#2010-01-20|1338.60
#2010-01-21|1290.35
#2010-01-22|1269.82
#2010-01-25|1261.23
#2010-01-26|1242.41
#2010-01-27|1218.84
#2010-01-28|1210.39
#2010-01-29|1187.93
#2010-02-01|1207.36
#2010-02-02|1234.89
#2010-02-03|1231.95
#2010-02-04|1174.08
#2010-02-05|1157.10
#2010-02-08|1157.11
#2010-02-09|1181.62
#2010-02-10|1175.65
#2010-02-11|1204.55
#2010-02-12|1204.77
#2010-02-15| .
#2010-02-16|1236.54
#2010-02-17|1252.26
#2010-02-18|1260.62
#2010-02-19|1247.38
#2010-02-22|1258.81
#2010-02-23|1237.64
#2010-02-24|1227.74
#2010-02-25|1213.42
#2010-02-26|1236.13
#2010-03-01|1253.61
#2010-03-02|1276.90
#2010-03-03|1301.57
#2010-03-04|1295.38
#2010-03-05|1324.56
#2010-03-08|1332.79
#2010-03-09|1327.12
#2010-03-10|1333.06
#2010-03-11|1324.84
#2010-03-12|1334.38
#2010-03-15|1315.06
#2010-03-16|1336.01
#2010-03-17|1355.55
#2010-03-18|1341.69
#2010-03-19|1323.58
#2010-03-22|1320.35
#2010-03-23|1338.23
#2010-03-24|1326.23
#2010-03-25|1321.33
#2010-03-26|1326.83
#2010-03-29|1354.47
#2010-03-30|1361.18
#2010-03-31|1362.32
#2010-04-01|1394.37
#2010-04-02| .
#2010-04-05|1406.04
#2010-04-06|1417.26
#2010-04-07|1416.96
#2010-04-08|1406.68
#2010-04-09|1422.57
#2010-04-12|1422.68
#2010-04-13|1404.18
#2010-04-14|1425.59
#2010-04-15|1422.63
#2010-04-16|1386.82
#2010-04-19|1363.18
#2010-04-20|1372.60
#2010-04-21|1367.16
#2010-04-22|1356.96
#2010-04-23|1364.08
#2010-04-26|1382.04
#2010-04-27|1347.53
#2010-04-28|1332.59
#2010-04-29|1344.61
#2010-04-30|1331.85
#2010-05-03|1308.82
#2010-05-04|1255.14
#2010-05-05|1245.91
#2010-05-06|1221.60
#2010-05-07|1193.16
#2010-05-10|1268.75
#2010-05-11|1252.99
#2010-05-12|1266.83
#2010-05-13|1271.21
#2010-05-14|1234.13
#2010-05-17|1198.05
#2010-05-18|1196.44
#2010-05-19|1145.44
#2010-05-20|1098.90
#2010-05-21|1123.23
#2010-05-24|1129.03
#2010-05-25|1101.43
#2010-05-26|1139.54
#2010-05-27|1186.35
#2010-05-28|1187.55
#2010-05-31| .
#2010-06-01|1171.41
#2010-06-02|1171.28
#2010-06-03|1179.84
#2010-06-04|1140.46
#2010-06-07|1108.77
#2010-06-08|1118.37
#2010-06-09|1134.69
#2010-06-10|1166.35
#2010-06-11|1175.45
#2010-06-14|1196.63
#2010-06-15|1208.23
#2010-06-16|1217.45
#2010-06-17|1214.75
#2010-06-18|1223.47
#2010-06-21|1257.11
#2010-06-22|1237.96
#2010-06-23|1225.23
#2010-06-24|1211.15
#2010-06-25|1208.36
#2010-06-28|1209.41
#2010-06-29|1155.36
#2010-06-30|1137.20
#2010-07-01|1121.04
#2010-07-02|1122.24
#2010-07-05| .
#2010-07-06|1140.40
#2010-07-07|1154.60
#2010-07-08|1170.25
#2010-07-09|1189.33
#2010-07-12|1179.20
#2010-07-13|1187.05
#2010-07-14|1188.57
#2010-07-15|1178.23
#2010-07-16|1157.94
#2010-07-19|1151.23
#2010-07-20|1178.14
#2010-07-21|1196.65
#2010-07-22|1223.66
#2010-07-23|1240.41
#2010-07-26|1246.67
#2010-07-27|1238.15
#2010-07-28|1240.05
#2010-07-29|1242.57
#2010-07-30|1238.53
#2010-08-02|1276.20
#2010-08-03|1279.99
#2010-08-04|1284.56
#2010-08-05|1286.82
#2010-08-06|1291.26
#2010-08-09|1297.34
#2010-08-10|1272.21
#2010-08-11|1231.78
#2010-08-12|1227.99
#2010-08-13|1230.34
#2010-08-16|1238.77
#2010-08-17|1258.78
#2010-08-18|1256.24
#2010-08-19|1245.81
#2010-08-20|1227.64
#2010-08-23|1223.51
#2010-08-24|1196.74
#2010-08-25|1185.21
#2010-08-26|1201.68
#2010-08-27|1213.06
#2010-08-30|1216.82
#2010-08-31|1216.78
#2010-09-01|1257.89
#2010-09-02|1266.50
#2010-09-03|1276.32
#2010-09-06| .
#2010-09-07|1276.50
#2010-09-08|1282.53
#2010-09-09|1287.45
#2010-09-10|1287.72
#2010-09-13|1313.93
#2010-09-14|1324.25
#2010-09-15|1323.12
#2010-09-16|1318.63
#2010-09-17|1318.46
#2010-09-20|1330.79
#2010-09-21|1326.13
#2010-09-22|1344.13
#2010-09-23|1339.85
#2010-09-24|1355.05
#2010-09-27|1362.36
#2010-09-28|1373.25
#2010-09-29|1376.84
#2010-09-30|1372.37
#2010-10-01|1391.80
#2010-10-04|1382.18
#2010-10-05|1407.42
#2010-10-06|1437.00
#2010-10-07|1426.96
#2010-10-08|1439.99
#2010-10-11|1447.19
#2010-10-12|1432.15
#2010-10-13|1465.00
#2010-10-14|1480.14
#2010-10-15|1468.45
#2010-10-18|1458.37
#2010-10-19|1413.23
#2010-10-20|1435.39
#2010-10-21|1434.66
#2010-10-22|1429.80
#2010-10-25|1456.10
#2010-10-26|1449.35
#2010-10-27|1415.96
#2010-10-28|1433.77
#2010-10-29|1438.88
#2010-11-01|1453.09
#2010-11-02|1464.84
#2010-11-03|1465.77
#2010-11-04|1524.95
#2010-11-05|1546.19
#2010-11-08|1552.21
#2010-11-09|1555.62
#2010-11-10|1537.86
#2010-11-11|1553.89
#2010-11-12|1522.54
#2010-11-15|1513.52
#2010-11-16|1467.38
#2010-11-17|1464.85
#2010-11-18|1496.27
#2010-11-19|1493.61
#2010-11-22|1493.99
#2010-11-23|1462.30
#2010-11-24|1479.47
#2010-11-25| .
#2010-11-26|1458.57
#2010-11-29|1445.83
#2010-11-30|1446.57
#2010-12-01|1484.06
#2010-12-02|1522.42
#2010-12-03|1545.12
#2010-12-06|1560.92
#2010-12-07|1571.06
#2010-12-08|1540.49
#2010-12-09|1546.47
#2010-12-10|1554.98
#2010-12-13|1580.04
#2010-12-14|1581.38
#2010-12-15|1564.84
#2010-12-16|1553.21
#2010-12-17|1554.39
#2010-12-20|1556.97
#2010-12-21|1584.39
#2010-12-22|1586.26
#2010-12-23|1589.11
#2010-12-24| .
#2010-12-27|1585.45
#2010-12-28|1589.88
#2010-12-29|1604.21
#2010-12-30|1608.86
#2010-12-31|1616.13
#2011-01-03|1624.05
#2011-01-04|1618.21
#2011-01-05|1602.76
#2011-01-06|1586.86
#2011-01-07|1579.39
#2011-01-10|1567.20
#2011-01-11|1588.03
#2011-01-12|1617.55
#2011-01-13|1612.94
#2011-01-14|1591.85
#2011-01-17| .
#2011-01-18|1604.54
#2011-01-19|1592.69
#2011-01-20|1548.74
#2011-01-21|1546.28
#2011-01-24|1558.48
#2011-01-25|1545.95
#2011-01-26|1573.46
#2011-01-27|1564.63
#2011-01-28|1539.54
#2011-01-31|1544.72
#2011-02-01|1582.96
#2011-02-02|1595.83
#2011-02-03|1601.91
#2011-02-04|1602.17
#2011-02-07|1610.50
#2011-02-08|1624.74
#2011-02-09|1595.49
#2011-02-10|1582.46
#2011-02-11|1587.58
#2011-02-14|1613.60
#2011-02-15|1608.68
#2011-02-16|1609.25
#2011-02-17|1615.17
#2011-02-18|1608.90
#2011-02-21| .
#2011-02-22|1576.63
#2011-02-23|1568.18
#2011-02-24|1557.11
#2011-02-25|1579.67
#2011-02-28|1598.62
#2011-03-01|1597.88
#2011-03-02|1599.13
#2011-03-03|1614.21
#2011-03-04|1615.09
#2011-03-07|1597.66
#2011-03-08|1588.13
#2011-03-09|1569.25
#2011-03-10|1516.33
#2011-03-11|1522.89
#2011-03-14|1525.71
#2011-03-15|1491.15
#2011-03-16|1480.89
#2011-03-17|1502.88
#2011-03-18|1525.42
#2011-03-21|1546.38
#2011-03-22|1551.65
#2011-03-23|1571.51
#2011-03-24|1587.62
#2011-03-25|1589.49
#2011-03-28|1577.52
#2011-03-29|1588.15
#2011-03-30|1612.76
#2011-03-31|1620.54
#2011-04-01|1629.70
#2011-04-04|1647.32
#2011-04-05|1665.62
#2011-04-06|1672.54
#2011-04-07|1662.45
#2011-04-08|1683.45
#2011-04-11|1678.89
#2011-04-12|1633.26
#2011-04-13|1631.50
#2011-04-14|1628.93
#2011-04-15|1625.22
#2011-04-18|1588.18
#2011-04-19|1604.86
#2011-04-20|1646.48
#2011-04-21|1667.39
#2011-04-22| .
#2011-04-25|1653.85
#2011-04-26|1653.40
#2011-04-27|1644.41
#2011-04-28|1652.48
#2011-04-29|1657.28
#2011-05-02|1653.47
#2011-05-03|1614.88
#2011-05-04|1588.01
#2011-05-05|1557.35
#2011-05-06|1567.30
#2011-05-09|1565.91
#2011-05-10|1577.67
#2011-05-11|1554.63
#2011-05-12|1523.17
#2011-05-13|1514.15
#2011-05-16|1512.30
#2011-05-17|1507.51
#2011-05-18|1527.89
#2011-05-19|1531.52
#2011-05-20|1524.11
#2011-05-23|1492.01
#2011-05-24|1510.77
#2011-05-25|1517.11
#2011-05-26|1533.43
#2011-05-27|1560.61
#2011-05-30| .
#2011-05-31|1573.43
#2011-06-01|1559.33
#2011-06-02|1536.78
#2011-06-03|1526.88
#2011-06-06|1513.56
#2011-06-07|1517.91
#2011-06-08|1495.11
#2011-06-09|1506.29
#2011-06-10|1483.01
#2011-06-13|1474.46
#2011-06-14|1492.89
#2011-06-15|1475.10
#2011-06-16|1440.73
#2011-06-17|1444.32
#2011-06-20|1440.84
#2011-06-21|1478.21
#2011-06-22|1486.89
#2011-06-23|1460.55
#2011-06-24|1466.01
#2011-06-27|1464.21
#2011-06-28|1486.30
#2011-06-29|1518.66
#2011-06-30|1543.74
#2011-07-01|1554.58
#2011-07-04| .
#2011-07-05|1566.22
#2011-07-06|1564.58
#2011-07-07|1585.55
#2011-07-08|1573.52
#2011-07-11|1540.16
#2011-07-12|1531.13
#2011-07-13|1568.75
#2011-07-14|1557.35
#2011-07-15|1556.08
#2011-07-18|1544.10
#2011-07-19|1562.93
#2011-07-20|1574.43
#2011-07-21|1584.45
#2011-07-22|1593.49
#2011-07-25|1587.19
#2011-07-26|1593.87
#2011-07-27|1570.50
#2011-07-28|1556.40
#2011-07-29|1537.97
#2011-08-01|1535.45
#2011-08-02|1506.62
#2011-08-03|1479.93
#2011-08-04|1406.49
#2011-08-05|1361.47
#2011-08-08|1289.92
#2011-08-09|1308.20
#2011-08-10|1321.35
#2011-08-11|1348.69
#2011-08-12|1360.61
#2011-08-15|1397.51
#2011-08-16|1386.28
#2011-08-17|1401.45
#2011-08-18|1334.84
#2011-08-19|1319.16
#2011-08-22|1323.93
#2011-08-23|1333.96
#2011-08-24|1332.02
#2011-08-25|1332.28
#2011-08-26|1345.45
#2011-08-29|1377.50
#2011-08-30|1399.18
#2011-08-31|1424.42
#2011-09-01|1419.97
#2011-09-02|1396.34
#2011-09-05| .
#2011-09-06|1358.40
#2011-09-07|1395.23
#2011-09-08|1407.20
#2011-09-09|1364.28
#2011-09-12|1324.57
#2011-09-13|1334.40
#2011-09-14|1324.96
#2011-09-15|1346.84
#2011-09-16|1358.17
#2011-09-19|1317.29
#2011-09-20|1321.43
#2011-09-21|1286.11
#2011-09-22|1180.49
#2011-09-23|1154.31
#2011-09-26|1145.04
#2011-09-27|1201.72
#2011-09-28|1170.38
#2011-09-29|1156.11
#2011-09-30|1135.03
#2011-10-03|1097.55
#2011-10-04|1071.97
#2011-10-05|1116.16
#2011-10-06|1162.30
#2011-10-07|1175.70
#2011-10-10|1204.57
#2011-10-11|1212.98
#2011-10-12|1236.36
#2011-10-13|1227.81
#2011-10-14|1250.62
#2011-10-17|1233.74
#2011-10-18|1215.25
#2011-10-19|1201.37
#2011-10-20|1167.06
#2011-10-21|1198.00
#2011-10-24|1252.20
#2011-10-25|1248.99
#2011-10-26|1254.20
#2011-10-27|1334.40
#2011-10-28|1359.24
#2011-10-31|1303.85
#2011-11-01|1254.27
#2011-11-02|1278.61
#2011-11-03|1298.53
#2011-11-04|1311.81
#2011-11-07|1317.82
#2011-11-08|1326.26
#2011-11-09|1292.65
#2011-11-10|1270.21
#2011-11-11|1304.85
#2011-11-14|1291.39
#2011-11-15|1283.13
#2011-11-16|1269.25
#2011-11-17|1240.79
#2011-11-18|1219.34
#2011-11-21|1173.37
#2011-11-22|1173.06
#2011-11-23|1133.70
#2011-11-24| .
#2011-11-25|1127.76
#2011-11-28|1171.96
#2011-11-29|1178.67
#2011-11-30|1242.41
#2011-12-01|1252.71
#2011-12-02|1256.74
#2011-12-05|1269.96
#2011-12-06|1257.59
#2011-12-07|1259.32
#2011-12-08|1229.14
#2011-12-09|1230.54
#2011-12-12|1200.10
#2011-12-13|1181.80
#2011-12-14|1145.40
#2011-12-15|1139.08
#2011-12-16|1151.93
#2011-12-19|1126.15
#2011-12-20|1156.54
#2011-12-21|1163.48
#2011-12-22|1170.04
#2011-12-23|1178.04
#2011-12-26| .
#2011-12-27|1176.15
#2011-12-28|1143.88
#2011-12-29|1149.59
#2011-12-30|1160.51
#2012-01-02| .
#2012-01-03|1216.45
#2012-01-04|1220.79
#2012-01-05|1205.50
#2012-01-06|1197.37
#2012-01-09|1196.83
#2012-01-10|1227.94
#2012-01-11|1234.39
#2012-01-12|1247.17
#2012-01-13|1237.50
#2012-01-16| .
#2012-01-17|1259.71
#2012-01-18|1272.86
#2012-01-19|1281.53
#2012-01-20|1281.20
#2012-01-23|1295.39
#2012-01-24|1282.87
#2012-01-25|1301.00
#2012-01-26|1331.79
#2012-01-27|1332.22
#2012-01-30|1315.50
#2012-01-31|1319.06
#2012-02-01|1339.09
#2012-02-02|1360.68
#2012-02-03|1365.70
#2012-02-06|1364.83
#2012-02-07|1356.57
#2012-02-08|1356.62
#2012-02-09|1354.80
#2012-02-10|1322.57
#2012-02-13|1335.26
#2012-02-14|1312.26
#2012-02-15|1310.70
#2012-02-16|1307.94
#2012-02-17|1310.43
#2012-02-20| .
#2012-02-21|1336.76
#2012-02-22|1334.83
#2012-02-23|1338.89
#2012-02-24|1344.16
#2012-02-27|1334.24
#2012-02-28|1348.60
#2012-02-29|1338.64
#2012-03-01|1336.59
#2012-03-02|1326.09
#2012-03-05|1293.07
#2012-03-06|1251.68
#2012-03-07|1247.51
#2012-03-08|1268.28
#2012-03-09|1277.83
#2012-03-12|1261.96
#2012-03-13|1283.11
#2012-03-14|1264.14
#2012-03-15|1269.10
#2012-03-16|1276.91
#2012-03-19|1282.57
#2012-03-20|1260.40
#2012-03-21|1251.65
#2012-03-22|1227.34
#2012-03-23|1235.79
#2012-03-26|1245.09
#2012-03-27|1246.59
#2012-03-28|1222.01
#2012-03-29|1218.23
#2012-03-30|1231.77
#2012-04-02|1253.03
#2012-04-03|1240.62
#2012-04-04|1202.80
#2012-04-05|1204.32
#2012-04-06| .
#2012-04-09|1196.14
#2012-04-10|1178.72
#2012-04-11|1180.24
#2012-04-12|1216.57
#2012-04-13|1206.10
#2012-04-16|1195.68
#2012-04-17|1213.37
#2012-04-18|1218.22
#2012-04-19|1215.29
#2012-04-20|1216.54
#2012-04-23|1186.85
#2012-04-24|1192.85
#2012-04-25|1206.62
#2012-04-26|1211.22
#2012-04-27|1218.45
#2012-04-30|1215.47
#2012-05-01|1221.69
#2012-05-02|1210.13
#2012-05-03|1192.96
#2012-05-04|1167.79
#2012-05-07|1154.39
#2012-05-08|1126.76
#2012-05-09|1120.59
#2012-05-10|1128.79
#2012-05-11|1115.82
#2012-05-14|1087.03
#2012-05-15|1061.41
#2012-05-16|1042.48
#2012-05-17|1041.61
#2012-05-18|1026.65
#2012-05-21|1040.36
#2012-05-22|1052.73
#2012-05-23|1034.64
#2012-05-24|1042.49
#2012-05-25|1036.43
#2012-05-28| .
#2012-05-29|1060.95
#2012-05-30|1036.56
#2012-05-31|1025.87
#2012-06-01|1023.43
#2012-06-04|1020.14
#2012-06-05|1029.03
#2012-06-06|1054.50
#2012-06-07|1062.52
#2012-06-08|1049.83
#2012-06-11|1047.14
#2012-06-12|1053.23
#2012-06-13|1058.54
#2012-06-14|1055.83
#2012-06-15|1071.21
#2012-06-18|1082.92
#2012-06-19|1100.06
#2012-06-20|1104.47
#2012-06-21|1067.69
#2012-06-22|1046.10
#2012-06-25|1028.46
#2012-06-26|1026.86
#2012-06-27|1030.75
#2012-06-28|1022.48
#2012-06-29|1065.79
#2012-07-02|1072.01
#2012-07-03|1097.60
#2012-07-04| .
#2012-07-05|1097.53
#2012-07-06|1073.96
#2012-07-09|1058.99
#2012-07-10|1047.90
#2012-07-11|1040.34
#2012-07-12|1016.95
#2012-07-13|1039.29
#2012-07-16|1035.52
#2012-07-17|1030.09
#2012-07-18|1031.16
#2012-07-19|1048.14
#2012-07-20|1035.01
#2012-07-23|1002.04
#2012-07-24| 993.83
#2012-07-25| 992.06
#2012-07-26|1014.82
#2012-07-27|1038.90
#2012-07-30|1048.49
#2012-07-31|1045.77
#2012-08-01|1043.35
#2012-08-02|1029.13
#2012-08-03|1046.61
#2012-08-06|1064.39
#2012-08-07|1080.86
#2012-08-08|1086.59
#2012-08-09|1098.38
#2012-08-10|1101.98
#2012-08-13|1094.57
#2012-08-14|1088.37
#2012-08-15|1078.34
#2012-08-16|1093.93
#2012-08-17|1091.77
#2012-08-20|1090.55
#2012-08-21|1107.96
#2012-08-22|1102.28
#2012-08-23|1106.05
#2012-08-24|1090.97
#2012-08-27|1084.74
#2012-08-28|1079.84
#2012-08-29|1065.40
#2012-08-30|1043.42
#2012-08-31|1058.26
#2012-09-03| .
#2012-09-04|1049.80
#2012-09-05|1045.91
#2012-09-06|1075.63
#2012-09-07|1119.87
#2012-09-10|1125.89
#2012-09-11|1131.05
#2012-09-12|1134.52
#2012-09-13|1152.29
#2012-09-14|1207.75
#2012-09-17|1199.88
#2012-09-18|1192.83
#2012-09-19|1197.76
#2012-09-20|1178.63
#2012-09-21|1177.62
#2012-09-24|1159.27
#2012-09-25|1149.84
#2012-09-26|1129.71
#2012-09-27|1145.74
#2012-09-28|1144.15
#2012-10-01|1152.59
#2012-10-02|1147.79
#2012-10-03|1137.04
#2012-10-04|1146.68
#2012-10-05|1153.22
#2012-10-08|1147.71
#2012-10-09|1146.34
#2012-10-10|1140.41
#2012-10-11|1150.21
#2012-10-12|1143.96
#2012-10-15|1138.91
#2012-10-16|1158.30
#2012-10-17|1180.84
#2012-10-18|1187.07
#2012-10-19|1174.25
#2012-10-22|1174.85
#2012-10-23|1150.47
#2012-10-24|1147.26
#2012-10-25|1157.31
#2012-10-26|1151.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1160.09
#2012-11-01|1168.18
#2012-11-02|1158.67
#2012-11-05|1153.59
#2012-11-06|1163.59
#2012-11-07|1156.48
#2012-11-08|1146.84
#2012-11-09|1140.22
#2012-11-12|1135.15
#2012-11-13|1125.44
#2012-11-14|1101.38
#2012-11-15|1086.88
#2012-11-16|1080.36
#2012-11-19|1107.39
#2012-11-20|1106.70
#2012-11-21|1106.06
#2012-11-22| .
#2012-11-23|1125.40
#2012-11-26|1125.13
#2012-11-27|1119.81
#2012-11-28|1113.50
#2012-11-29|1133.03
#2012-11-30|1131.69
#2012-12-03|1133.66
#2012-12-04|1133.13
#2012-12-05|1135.29
#2012-12-06|1145.61
#2012-12-07|1148.73
#2012-12-10|1154.78
#2012-12-11|1166.15
#2012-12-12|1181.80
#2012-12-13|1181.81
#2012-12-14|1191.34
#2012-12-17|1200.52
#2012-12-18|1212.76
#2012-12-19|1216.04
#2012-12-20|1213.22
#2012-12-21|1201.79
#2012-12-24|1200.60
#2012-12-25|1201.17
#2012-12-26|1205.38
#2012-12-27|1212.04
#2012-12-28|1210.34
#2012-12-31|1218.15
#2013-01-01|1218.48
#2013-01-02|1261.12
#2013-01-03|1254.64
#2013-01-04|1244.29
#2013-01-07|1238.17
#2013-01-08|1228.27
#2013-01-09|1229.76
#2013-01-10|1240.54
#2013-01-11|1228.81
#2013-01-14|1228.51
#2013-01-15|1227.96
#2013-01-16|1215.83
#2013-01-17|1215.37
#2013-01-18|1217.30
#2013-01-21|1222.86
#2013-01-22|1228.51
#2013-01-23|1222.28
#2013-01-24|1215.75
#2013-01-25|1207.19
#2013-01-28|1194.65
#2013-01-29|1209.66
#2013-01-30|1205.36
#2013-01-31|1207.75
#2013-02-01|1224.78
#2013-02-04|1217.40
#2013-02-05|1210.44
#2013-02-06|1216.72
#2013-02-07|1210.08
#2013-02-08|1215.71
#2013-02-11|1203.59
#2013-02-12|1206.31
#2013-02-13|1210.90
#2013-02-14|1215.04
#2013-02-15|1200.92
#2013-02-18|1193.69
#2013-02-19|1193.90
#2013-02-20|1163.37
#2013-02-21|1138.77
#2013-02-22|1137.73
#2013-02-25|1139.28
#2013-02-26|1133.10
#2013-02-27|1139.70
#2013-02-28|1143.85
#2013-03-01|1121.88
#2013-03-04|1100.96
#2013-03-05|1110.10
#2013-03-06|1125.65
#2013-03-07|1125.91
#2013-03-08|1127.58
#2013-03-11|1127.69
#2013-03-12|1131.38
#2013-03-13|1116.99
#2013-03-14|1113.92
#2013-03-15|1118.85
#2013-03-18|1106.40
#2013-03-19|1088.15
#2013-03-20|1087.28
#2013-03-21|1088.99
#2013-03-22|1085.07
#2013-03-25|1076.61
#2013-03-26|1077.42
#2013-03-27|1081.62
#2013-03-28|1076.51
#2013-03-29|1076.11
#2013-04-01|1070.11
#2013-04-02|1056.76
#2013-04-03|1038.98
#2013-04-04|1033.39
#2013-04-05|1034.46
#2013-04-08|1037.78
#2013-04-09|1067.60
#2013-04-10|1070.69
#2013-04-11|1064.91
#2013-04-12|1044.64
#2013-04-15| 988.14
#2013-04-16| 987.09
#2013-04-17| 965.10
#2013-04-18| 958.56
#2013-04-19| 971.28
#2013-04-22| 974.35
#2013-04-23| 973.21
#2013-04-24| 996.50
#2013-04-25|1012.75
#2013-04-26|1001.50
#2013-04-29|1007.69
#2013-04-30|1012.31
#2013-05-01|1001.53
#2013-05-02| 992.67
#2013-05-03|1011.96
#2013-05-06|1014.88
#2013-05-07|1022.87
#2013-05-08|1045.43
#2013-05-09|1042.86
#2013-05-10|1028.34
#2013-05-13|1017.31
#2013-05-14|1009.43
#2013-05-15| 991.23
#2013-05-16| 986.84
#2013-05-17| 984.02
#2013-05-20| 991.13
#2013-05-21|1004.55
#2013-05-22|1008.71
#2013-05-23| 988.54
#2013-05-24| 982.90
#2013-05-27| 978.45
#2013-05-28| 977.08
#2013-05-29| 981.64
#2013-05-30| 992.46
#2013-05-31| 980.55
#2013-06-03| 982.93
#2013-06-04| 984.67
#2013-06-05| 967.30
#2013-06-06| 964.55
#2013-06-07| 956.30
#2013-06-10| 951.00
#2013-06-11| 932.74
#2013-06-12| 932.30
#2013-06-13| 938.79
#2013-06-14| 945.11
#2013-06-17| 945.93
#2013-06-18| 938.40
#2013-06-19| 935.35
#2013-06-20| 883.30
#2013-06-21| 878.92
#2013-06-24| 850.71
#2013-06-25| 854.43
#2013-06-26| 849.20
#2013-06-27| 855.74
#2013-06-28| 863.00
#2013-07-01| 872.90
#2013-07-02| 868.75
#2013-07-03| 855.81
#2013-07-04| 868.19
#2013-07-05| 849.63
#2013-07-08| 848.69
#2013-07-09| 859.97
#2013-07-10| 860.65
#2013-07-11| 899.15
#2013-07-12| 893.61
#2013-07-15| 896.51
#2013-07-16| 911.67
#2013-07-17| 920.36
#2013-07-18| 922.20
#2013-07-19| 921.98
#2013-07-22| 937.93
#2013-07-23| 958.30
#2013-07-24| 950.08
#2013-07-25| 945.90
#2013-07-26| 946.18
#2013-07-29| 942.29
#2013-07-30| 936.48
#2013-07-31| 927.14
#2013-08-01| 939.26
#2013-08-02| 941.79
#2013-08-05| 942.04
#2013-08-06| 927.17
#2013-08-07| 920.55
#2013-08-08| 949.97
#2013-08-09| 978.78
#2013-08-12| 997.84
#2013-08-13| 998.56
#2013-08-14|1009.85
#2013-08-15|1006.73
#2013-08-16|1011.45
#2013-08-19| 999.30
#2013-08-20| 993.75
#2013-08-21| 977.93
#2013-08-22| 985.53
#2013-08-23| 999.72
#2013-08-26|1002.10
#2013-08-27| 982.74
#2013-08-28| 973.87
#2013-08-29| 970.99
#2013-08-30| 965.65
#2013-09-02| 984.64
#2013-09-03| 992.59
#2013-09-04|1001.10
#2013-09-05| 999.72
#2013-09-06|1008.37
#2013-09-09|1023.26
#2013-09-10|1033.46
#2013-09-11|1039.32
#2013-09-12|1030.37
#2013-09-13|1020.12
#2013-09-16|1031.05
#2013-09-17|1029.88
#2013-09-18|1040.70
#2013-09-19|1060.23
#2013-09-20|1038.14
#2013-09-23|1036.06
#2013-09-24|1030.25
#2013-09-25|1032.98
#2013-09-26|1033.63
#2013-09-27|1024.72
#2013-09-30|1013.47
#2013-10-01|1007.60
#2013-10-02|1009.75
#2013-10-03|1004.09
#2013-10-04|1004.93
#2013-10-07|1000.03
#2013-10-08| 992.27
#2013-10-09| 987.73
#2013-10-10| 997.41
#2013-10-11|1006.70
#2013-10-14|1012.74
#2013-10-15|1024.83
#2013-10-16|1025.20
#2013-10-17|1039.26
#2013-10-18|1043.35
#2013-10-21|1050.16
#2013-10-22|1071.33
#2013-10-23|1059.89
#2013-10-24|1066.53
#2013-10-25|1065.05
#2013-10-28|1066.54
#2013-10-29|1060.97
#2013-10-30|1064.31
#2013-10-31|1049.41
#2013-11-01|1038.45
#2013-11-04|1054.35
#2013-11-05|1056.19
#2013-11-06|1064.08
#2013-11-07|1049.46
#2013-11-08|1043.28
#2013-11-11|1040.52
#2013-11-12|1031.49
#2013-11-13|1022.76
#2013-11-14|1033.28
#2013-11-15|1040.79
#2013-11-18|1045.82
#2013-11-19|1041.90
#2013-11-20|1036.91
#2013-11-21|1024.25
#2013-11-22|1020.16
#2013-11-25|1015.30
#2013-11-26|1002.32
#2013-11-27|1002.14
#2013-11-28|1013.43
#2013-11-29|1016.31
#2013-12-02|1001.59
#2013-12-03| 992.91
#2013-12-04| 995.08
#2013-12-05| 995.41
#2013-12-06|1001.10
#2013-12-09|1008.46
#2013-12-10|1012.02
#2013-12-11| 994.21
#2013-12-12| 980.23
#2013-12-13| 982.30
#2013-12-16| 988.15
#2013-12-17| 988.24
#2013-12-18| 993.94
#2013-12-19| 999.81
#2013-12-20|1001.72
#2013-12-23|1006.40
#2013-12-24|1012.16
#2013-12-25|1012.15
#2013-12-26|1014.62
#2013-12-27|1029.61
#2013-12-30|1032.61
#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|1001.18
#2014-01-15|1007.60
#2014-01-16|1021.63
#2014-01-17|1033.08
#2014-01-20|1035.78
#2014-01-21|1024.53
#2014-01-22|1024.39
#2014-01-23|1016.31
#2014-01-24| 998.09
#2014-01-27| 987.64
#2014-01-28| 992.94
#2014-01-29|1003.45
#2014-01-30| 997.80
#2014-01-31| 993.89
#2014-02-03| 978.85
#2014-02-04| 973.47
#2014-02-05| 976.82
#2014-02-06| 991.53
#2014-02-07|1007.13
#2014-02-10|1012.62
#2014-02-11|1030.50
#2014-02-12|1039.10
#2014-02-13|1039.29
#2014-02-14|1052.50
#2014-02-17|1059.80
#2014-02-18|1064.46
#2014-02-19|1061.32
#2014-02-20|1057.36
#2014-02-21|1059.84
#2014-02-24|1056.26
#2014-02-25|1045.77
#2014-02-26|1036.94
#2014-02-27|1039.98
#2014-02-28|1039.16
#2014-03-03|1027.84
#2014-03-04|1033.90
#2014-03-05|1037.64
#2014-03-06|1050.00
#2014-03-07|1029.18
#2014-03-10|1005.39
#2014-03-11| 999.64
#2014-03-12| 997.79
#2014-03-13|1000.18
#2014-03-14| 993.77
#2014-03-17|1000.15
#2014-03-18|1006.26
#2014-03-19| 993.61
#2014-03-20| 984.62
#2014-03-21| 997.54
#2014-03-24| 992.19
#2014-03-25|1006.35
#2014-03-26|1005.08
#2014-03-27|1008.72
#2014-03-28|1016.76
#2014-03-31|1023.62
#2014-04-01|1028.03
#2014-04-02|1038.08
#2014-04-03|1033.68
#2014-04-04|1043.98
#2014-04-07|1039.91
#2014-04-08|1053.06
#2014-04-09|1056.35
#2014-04-10|1052.24
#2014-04-11|1041.54
#2014-04-14|1047.34
#2014-04-15|1032.90
#2014-04-16|1038.59
#2014-04-17|1041.13
#2014-04-18|1040.93
#2014-04-21|1039.82
#2014-04-22|1038.71
#2014-04-23|1039.04
#2014-04-24|1042.30
#2014-04-25|1038.54
#2014-04-28|1027.42
#2014-04-29|1034.66
#2014-04-30|1037.31
#2014-05-01|1033.80
#2014-05-02|1041.78
#2014-05-05|1039.11
#2014-05-06|1040.03
#2014-05-07|1037.04
#2014-05-08|1040.88
#2014-05-09|1035.72
#2014-05-12|1054.32
#2014-05-13|1059.52
#2014-05-14|1065.83
#2014-05-15|1057.85
#2014-05-16|1049.51
#2014-05-19|1045.16
#2014-05-20|1036.43
#2014-05-21|1034.99
#2014-05-22|1044.08
#2014-05-23|1048.36
#2014-05-26|1051.34
#2014-05-27|1043.54
#2014-05-28|1035.40
#2014-05-29|1038.48
#2014-05-30|1023.22
#2014-06-02|1026.71
#2014-06-03|1024.59
#2014-06-04|1025.91
#2014-06-05|1031.65
#2014-06-06|1038.37
#2014-06-09|1040.80
#2014-06-10|1038.93
#2014-06-11|1039.54
#2014-06-12|1035.16
#2014-06-13|1030.83
#2014-06-16|1033.45
#2014-06-17|1032.15
#2014-06-18|1042.24
#2014-06-19|1060.48
#2014-06-20|1056.94
#2014-06-23|1069.21
#2014-06-24|1061.43
#2014-06-25|1056.36
#2014-06-26|1062.65
#2014-06-27|1062.39
#2014-06-30|1065.62
#2014-07-01|1077.75
#2014-07-02|1088.24
#2014-07-03|1099.45
#2014-07-04|1102.58
#2014-07-07|1098.44
#2014-07-08|1097.30
#2014-07-09|1101.16
#2014-07-10|1093.01
#2014-07-11|1094.71
#2014-07-14|1098.26
#2014-07-15|1094.30
#2014-07-16|1111.78
#2014-07-17|1106.73
#2014-07-18|1104.20
#2014-07-21|1105.14
#2014-07-22|1117.19
#2014-07-23|1123.94
#2014-07-24|1123.59
#2014-07-25|1128.07
#2014-07-28|1132.31
#2014-07-29|1132.97
#2014-07-30|1122.91
#2014-07-31|1107.26
#2014-08-01|1098.99
#2014-08-04|1103.22
#2014-08-05|1095.36
#2014-08-06|1098.63
#2014-08-07|1091.51
#2014-08-08|1089.45
#2014-08-11|1104.84
#2014-08-12|1109.63
#2014-08-13|1105.87
#2014-08-14|1101.81
#2014-08-15|1103.66
#2014-08-18|1111.61
#2014-08-19|1109.20
#2014-08-20|1107.82
#2014-08-21|1099.57
#2014-08-22|1092.45
#2014-08-25|1088.88
#2014-08-26|1093.99
#2014-08-27|1095.53
#2014-08-28|1079.91
#2014-08-29|1083.36
#2014-09-01|1083.40
#2014-09-02|1077.22
#2014-09-03|1085.14
#2014-09-04|1081.81
#2014-09-05|1075.12
#2014-09-08|1066.83
#2014-09-09|1060.58
#2014-09-10|1052.37
#2014-09-11|1051.97
#2014-09-12|1048.76
#2014-09-15|1045.70
#2014-09-16|1045.43
#2014-09-17|1050.28
#2014-09-18|1045.43
#2014-09-19|1033.00
#2014-09-22|1006.70
#2014-09-23|1006.56
#2014-09-24|1011.09
#2014-09-25| 998.13
#2014-09-26| 991.29
#2014-09-29| 978.38
#2014-09-30| 978.37
#2014-10-01| 965.71
#2014-10-02| 957.13
#2014-10-03| 943.69
#2014-10-06| 951.56
#2014-10-07| 949.25
#2014-10-08| 947.69
#2014-10-09| 945.51
#2014-10-10| 918.63
#2014-10-13| 931.68
#2014-10-14| 941.95
#2014-10-15| 932.73
#2014-10-16| 928.81
#2014-10-17| 932.73
#2014-10-20| 937.37
#2014-10-21| 949.79
#2014-10-22| 945.04
#2014-10-23| 940.72
#2014-10-24| 939.91
#2014-10-27| 929.98
#2014-10-28| 942.06
#2014-10-29| 943.27
#2014-10-30| 923.00
#2014-10-31| 925.97
#2014-11-03| 918.68
#2014-11-04| 914.31
#2014-11-05| 907.19
#2014-11-06| 907.02
#2014-11-07| 924.78
#2014-11-10| 924.14
#2014-11-11| 920.16
#2014-11-12| 921.01
#2014-11-13| 916.62
#2014-11-14| 921.92
#2014-11-17| 924.92
#2014-11-18| 928.41
#2014-11-19| 913.29
#2014-11-20| 908.14
#2014-11-21| 932.07
#2014-11-24| 931.94
#2014-11-25| 932.96
#2014-11-26| 934.69
#2014-11-27| 926.02
#2014-11-28| 902.84
#2014-12-01| 889.84
#2014-12-02| 892.72
#2014-12-03| 902.08
#2014-12-04| 897.71
#2014-12-05| 886.95
#2014-12-08| 875.46
#2014-12-09| 872.55
#2014-12-10| 859.13
#2014-12-11| 842.26
#2014-12-12| 825.58
#2014-12-15| 805.00
#2014-12-16| 805.87
#2014-12-17| 818.48
#2014-12-18| 832.96
#2014-12-19| 847.49
#2014-12-22| 843.94
#2014-12-23| 840.17
#2014-12-24| 842.29
#2014-12-25| 841.47
#2014-12-26| 842.30
#2014-12-29| 851.42
#2014-12-30| 853.14
#2014-12-31| 851.25
#2015-01-01| 851.53
#2015-01-02| 848.22
#2015-01-05| 827.55
#2015-01-06| 829.85
#2015-01-07| 828.45
#2015-01-08| 843.53
#2015-01-09| 848.25
#2015-01-12| 840.81
#2015-01-13| 829.39
#2015-01-14| 797.74
#2015-01-15| 804.72
#2015-01-16| 817.31
#2015-01-19| 819.47
#2015-01-20| 828.10
#2015-01-21| 837.40
#2015-01-22| 846.61
#2015-01-23| 829.61
#2015-01-26| 830.89
#2015-01-27| 833.24
#2015-01-28| 829.30
#2015-01-29| 815.86
#2015-01-30| 819.01
#2015-02-02| 829.58
#2015-02-03| 850.71
#2015-02-04| 856.83
#2015-02-05| 865.86
#2015-02-06| 854.97
#2015-02-09| 860.92
#2015-02-10| 850.25
#2015-02-11| 841.78
#2015-02-12| 857.54
#2015-02-13| 881.68
#2015-02-16| 884.54
#2015-02-17| 881.49
#2015-02-18| 889.37
#2015-02-19| 883.61
#2015-02-20| 887.06
#2015-02-23| 877.45
#2015-02-24| 890.44
#2015-02-25| 894.73
#2015-02-26| 892.13
#2015-02-27| 893.69
#2015-03-02| 886.86
#2015-03-03| 880.92
#2015-03-04| 865.02
#2015-03-05| 862.96
#2015-03-06| 842.50
#2015-03-09| 834.47
#2015-03-10| 813.38
#2015-03-11| 811.23
#2015-03-12| 815.32
#2015-03-13| 802.11
#2015-03-16| 803.46
#2015-03-17| 805.77
#2015-03-18| 812.04
#2015-03-19| 814.48
#2015-03-20| 836.81
#2015-03-23| 850.09
#2015-03-24| 846.07
#2015-03-25| 845.54
#2015-03-26| 833.42
#2015-03-27| 820.91
#2015-03-30| 821.63
#2015-03-31| 815.98
#2015-04-01| 816.15
#2015-04-02| 815.92
#2015-04-03| 820.33
#2015-04-06| 825.99
#2015-04-07| 833.19
#2015-04-08| 837.13
#2015-04-09| 833.57
#2015-04-10| 834.59
#2015-04-13| 824.47
#2015-04-14| 838.02
#2015-04-15| 846.75
#2015-04-16| 853.76
#2015-04-17| 847.01
#2015-04-20| 849.28
#2015-04-21| 847.81
#2015-04-22| 849.05
#2015-04-23| 865.28
#2015-04-24| 881.83
#2015-04-27| 893.19
#2015-04-28| 903.81
#2015-04-29| 898.42
#2015-04-30| 885.99
#2015-05-01| 892.68
#2015-05-04| 899.47
#2015-05-05| 901.19
#2015-05-06| 898.62
#2015-05-07| 881.96
#2015-05-08| 889.89
#2015-05-11| 895.52
#2015-05-12| 898.36
#2015-05-13| 906.71
#2015-05-14| 905.65
#2015-05-15| 904.87
#2015-05-18| 889.53
#2015-05-19| 868.90
#2015-05-20| 865.12
#2015-05-21| 867.65
#2015-05-22| 864.95
#2015-05-25| 863.65
#2015-05-26| 851.51
#2015-05-27| 848.87
#2015-05-28| 842.97
#2015-05-29| 841.13
#2015-06-01| 834.42
#2015-06-02| 848.20
#2015-06-03| 849.25
#2015-06-04| 834.37
#2015-06-05| 825.07
#2015-06-08| 819.42
#2015-06-09| 820.74
#2015-06-10| 834.59
#2015-06-11| 831.24
#2015-06-12| 828.78
#2015-06-15| 821.69
#2015-06-16| 815.36
#2015-06-17| 812.95
#2015-06-18| 825.20
#2015-06-19| 819.66
#2015-06-22| 820.75
#2015-06-23| 822.87
#2015-06-24| 823.54
#2015-06-25| 815.40
#2015-06-26| 802.90
#2015-06-29| 790.31
#2015-06-30| 780.71
#2015-07-01| 774.63
#2015-07-02| 774.96
#2015-07-03| 767.33
#2015-07-06| 754.91
#2015-07-07| 734.95
#2015-07-08| 722.63
#2015-07-09| 730.52
#2015-07-10| 738.75
#2015-07-13| 747.17
#2015-07-14| 749.90
#2015-07-15| 742.17
#2015-07-16| 743.02
#2015-07-17| 733.83
#2015-07-20| 719.39
#2015-07-21| 721.52
#2015-07-22| 704.72
#2015-07-23| 693.51
#2015-07-24| 678.51
#2015-07-27| 673.02
#2015-07-28| 680.27
#2015-07-29| 690.47
#2015-07-30| 685.99
#2015-07-31| 690.20
#2015-08-03| 676.60
#2015-08-04| 679.78
#2015-08-05| 685.63
#2015-08-06| 685.62
#2015-08-07| 685.29
#2015-08-10| 699.55
#2015-08-11| 684.65
#2015-08-12| 680.56
#2015-08-13| 674.32
#2015-08-14| 671.89
#2015-08-17| 671.57
#2015-08-18| 664.19
#2015-08-19| 653.51
#2015-08-20| 655.40
#2015-08-21| 641.95
#2015-08-24| 601.37
#2015-08-25| 603.34
#2015-08-26| 599.02
#2015-08-27| 624.36
#2015-08-28| 642.17
#2015-08-31| 637.04
#2015-09-01| 613.20
#2015-09-02| 609.22
#2015-09-03| 618.51
#2015-09-04| 602.15
#2015-09-07| 604.00
#2015-09-08| 621.50
#2015-09-09| 633.91
#2015-09-10| 628.40
#2015-09-11| 626.22
#2015-09-14| 623.19
#2015-09-15| 621.30
#2015-09-16| 637.83
#2015-09-17| 639.38
#2015-09-18| 633.07
#2015-09-21| 618.72
#2015-09-22| 597.34
#2015-09-23| 588.23
#2015-09-24| 584.37
#2015-09-25| 585.87
#2015-09-28| 563.34
#2015-09-29| 557.95
#2015-09-30| 571.72
#2015-10-01| 575.95
#2015-10-02| 587.11
#2015-10-05| 611.19
#2015-10-06| 624.75
#2015-10-07| 648.62
#2015-10-08| 653.59
#2015-10-09| 676.37
#2015-10-12| 672.59
#2015-10-13| 659.82
#2015-10-14| 663.35
#2015-10-15| 670.31
#2015-10-16| 664.74
#2015-10-19| 650.26
#2015-10-20| 647.76
#2015-10-21| 645.40
#2015-10-22| 651.14
#2015-10-23| 660.46
#2015-10-26| 655.27
#2015-10-27| 642.00
#2015-10-28| 641.28
#2015-10-29| 624.76
#2015-10-30| 625.76
#2015-11-02| 624.63
#2015-11-03| 631.75
#2015-11-04| 634.48
#2015-11-05| 620.14
#2015-11-06| 604.01
#2015-11-09| 596.86
#2015-11-10| 590.88
#2015-11-11| 587.58
#2015-11-12| 575.34
#2015-11-13| 571.30
#2015-11-16| 568.11
#2015-11-17| 568.06
#2015-11-18| 573.96
#2015-11-19| 585.87
#2015-11-20| 582.87
#2015-11-23| 575.28
#2015-11-24| 576.86
#2015-11-25| 572.56
#2015-11-26| 576.16
#2015-11-27| 565.68
#2015-11-30| 564.55
#2015-12-01| 572.37
#2015-12-02| 565.45
#2015-12-03| 559.60
#2015-12-04| 560.60
#2015-12-07| 550.48
#2015-12-08| 528.46
#2015-12-09| 534.72
#2015-12-10| 539.81
#2015-12-11| 528.93
#2015-12-14| 515.53
#2015-12-15| 516.73
#2015-12-16| 526.51
#2015-12-17| 517.29
#2015-12-18| 519.87
#2015-12-21| 523.81
#2015-12-22| 528.94
#2015-12-23| 548.33
#2015-12-24| 555.91
#2015-12-25| 554.91
#2015-12-28| 550.94
#2015-12-29| 547.33
#2015-12-30| 541.07
#2015-12-31| 539.91
#2016-01-01| 540.03
#2016-01-04| 529.40
#2016-01-05| 530.06
#2016-01-06| 518.08
#2016-01-07| 503.18
#2016-01-08| 496.42
#2016-01-11| 484.38
#2016-01-12| 472.70
#2016-01-13| 474.14
#2016-01-14| 474.33
#2016-01-15| 463.13
#2016-01-18| 459.64
#2016-01-19| 460.64
#2016-01-20| 446.55
#2016-01-21| 455.81
#2016-01-22| 467.84
#2016-01-25| 466.74
#2016-01-26| 476.53
#2016-01-27| 480.74
#2016-01-28| 481.39
#2016-01-29| 489.65
#2016-02-01| 494.12
#2016-02-02| 478.43
#2016-02-03| 487.50
#2016-02-04| 521.81
#2016-02-05| 525.35
#2016-02-08| 525.17
#2016-02-09| 511.27
#2016-02-10| 506.92
#2016-02-11| 501.53
#2016-02-12| 516.28
#2016-02-15| 528.22
#2016-02-16| 529.69
#2016-02-17| 545.54
#2016-02-18| 550.73
#2016-02-19| 544.78
#2016-02-22| 564.53
#2016-02-23| 559.97
#2016-02-24| 544.99
#2016-02-25| 547.79
#2016-02-26| 549.10
#2016-02-29| 556.91
#2016-03-01| 562.80
#2016-03-02| 584.62
#2016-03-03| 600.78
#2016-03-04| 621.68
#2016-03-07| 638.91
#2016-03-08| 609.68
#2016-03-09| 608.56
#2016-03-10| 612.01
#2016-03-11| 621.55
#2016-03-14| 621.74
#2016-03-15| 607.13
#2016-03-16| 612.73
#2016-03-17| 644.76
#2016-03-18| 647.93
#2016-03-21| 644.06
#2016-03-22| 641.77
#2016-03-23| 620.94
#2016-03-24| 616.19
#2016-03-25| 616.81
#2016-03-28| 619.52
#2016-03-29| 617.49
#2016-03-30| 633.35
#2016-03-31| 631.01
#2016-04-01| 620.78
#2016-04-04| 617.57
#2016-04-05| 606.70
#2016-04-06| 609.63
#2016-04-07| 607.27
#2016-04-08| 621.10
#2016-04-11| 640.71
#2016-04-12| 653.85
#2016-04-13| 675.47
#2016-04-14| 677.36
#2016-04-15| 678.46
#2016-04-18| 680.52
#2016-04-19| 706.96
#2016-04-20| 715.91
#2016-04-21| 716.88
#2016-04-22| 706.70
#2016-04-25| 694.01
#2016-04-26| 694.83
#2016-04-27| 698.37
#2016-04-28| 714.14
#2016-04-29| 727.21
#2016-05-02| 722.84
#2016-05-03| 695.85
#2016-05-04| 670.71
#2016-05-05| 669.45
#2016-05-06| 674.06
#2016-05-09| 644.21
#2016-05-10| 650.96
#2016-05-11| 662.95
#2016-05-12| 655.81
#2016-05-13| 646.62
#2016-05-16| 657.52
#2016-05-17| 666.86
#2016-05-18| 653.00
#2016-05-19| 639.09
#2016-05-20| 642.55
#2016-05-23| 641.66
#2016-05-24| 637.24
#2016-05-25| 647.99
#2016-05-26| 652.91
#2016-05-27| 647.65
#2016-05-30| 645.77
#2016-05-31| 645.57
#2016-06-01| 638.40
#2016-06-02| 638.46
#2016-06-03| 661.29
#2016-06-06| 679.78
#2016-06-07| 684.85
#2016-06-08| 695.09
#2016-06-09| 685.39
#2016-06-10| 670.02
#2016-06-13| 663.85
#2016-06-14| 647.10
#2016-06-15| 659.75
#2016-06-16| 651.99
#2016-06-17| 663.38
#2016-06-20| 683.68
#2016-06-21| 677.89
#2016-06-22| 681.89
#2016-06-23| 696.10
#2016-06-24| 662.95
#2016-06-27| 649.57
#2016-06-28| 657.53
#2016-06-29| 678.80
#2016-06-30| 691.46
#2016-07-01| 702.99
#2016-07-04| 718.43
#2016-07-05| 703.23
#2016-07-06| 701.10
#2016-07-07| 702.51
#2016-07-08| 710.31
#2016-07-11| 730.80
#2016-07-12| 743.15
#2016-07-13| 751.92
#2016-07-14| 755.89
#2016-07-15| 754.07
#2016-07-18| 754.65
#2016-07-19| 740.30
#2016-07-20| 726.00
#2016-07-21| 733.50
#2016-07-22| 730.91
#2016-07-25| 725.76
#2016-07-26| 736.85
#2016-07-27| 747.17
#2016-07-28| 751.63
#2016-07-29| 756.97
#2016-08-01| 756.95
#2016-08-02| 757.55
#2016-08-03| 754.14
#2016-08-04| 758.18
#2016-08-05| 761.30
#2016-08-08| 769.93
#2016-08-09| 775.21
#2016-08-10| 776.39
#2016-08-11| 778.13
#2016-08-12| 773.37
#2016-08-15| 770.61
#2016-08-16| 773.69
#2016-08-17| 770.72
#2016-08-18| 779.24
#2016-08-19| 771.37
#2016-08-22| 762.36
#2016-08-23| 767.34
#2016-08-24| 749.48
#2016-08-25| 745.80
#2016-08-26| 752.11
#2016-08-29| 748.41
#2016-08-30| 735.59
#2016-08-31| 721.59
#2016-09-01| 729.38
#2016-09-02| 739.92
#2016-09-05| 746.63
#2016-09-06| 760.10
#2016-09-07| 761.41
#2016-09-08| 757.03
#2016-09-09| 739.72
#2016-09-12| 729.31
#2016-09-13| 715.49
#2016-09-14| 713.99
#2016-09-15| 719.38
#2016-09-16| 713.14
#2016-09-19| 725.38
#2016-09-20| 725.01
#2016-09-21| 744.37
#2016-09-22| 764.02
#2016-09-23| 759.85
#2016-09-26| 754.97
#2016-09-27| 751.32
#2016-09-28| 758.60
#2016-09-29| 771.70
#2016-09-30| 764.73
#2016-10-03| 764.35
#2016-10-04| 749.65
#2016-10-05| 747.68
#2016-10-06| 742.62
#2016-10-07| 744.78
#2016-10-10| 752.19
#2016-10-11| 740.62
#2016-10-12| 742.19
#2016-10-13| 730.97
#2016-10-14| 731.61
#2016-10-17| 732.74
#2016-10-18| 749.35
#2016-10-19| 759.25
#2016-10-20| 757.69
#2016-10-21| 758.32
#2016-10-24| 756.38
#2016-10-25| 769.19
#2016-10-26| 765.84
#2016-10-27| 757.60
#2016-10-28| 761.70
#2016-10-31| 770.70
#2016-11-01| 773.82
#2016-11-02| 769.34
#2016-11-03| 770.05
#2016-11-04| 764.70
#2016-11-07| 773.52
#2016-11-08| 783.91
#2016-11-09| 798.52
#2016-11-10| 808.50
#2016-11-11| 793.53
#2016-11-14| 796.39
#2016-11-15| 792.23
#2016-11-16| 785.25
#2016-11-17| 787.04
#2016-11-18| 773.07
#2016-11-21| 785.78
#2016-11-22| 806.84
#2016-11-23| 808.56
#2016-11-24| 813.74
#2016-11-25| 816.85
#2016-11-28| 822.89
#2016-11-29| 811.14
#2016-11-30| 798.69
#2016-12-01| 806.75
#2016-12-02| 811.72
#2016-12-05| 824.37
#2016-12-06| 827.31
#2016-12-07| 843.66
#2016-12-08| 849.58
#2016-12-09| 840.26
#2016-12-12| 841.39
#2016-12-13| 833.61
#2016-12-14| 825.42
#2016-12-15| 798.10
#2016-12-16| 790.56
#2016-12-19| 784.04
#2016-12-20| 787.13
#2016-12-21| 789.88
#2016-12-22| 783.55
#2016-12-23| 781.76
#2016-12-26| 780.68
#2016-12-27| 781.85
#2016-12-28| 795.70
#2016-12-29| 803.65
#2016-12-30| 800.44
#2017-01-02| 800.93
#2017-01-03| 808.10
#2017-01-04| 817.28
#2017-01-05| 834.73
#2017-01-06| 823.46
#2017-01-09| 820.32
#2017-01-10| 840.27
#2017-01-11| 848.74
#2017-01-12| 860.81
#2017-01-13| 862.81
#2017-01-16| 865.26
#2017-01-17| 866.14
#2017-01-18| 875.38
#2017-01-19| 868.56
#2017-01-20| 871.10
#2017-01-23| 884.14
#2017-01-24| 906.69
#2017-01-25| 907.94
#2017-01-26| 900.07
#2017-01-27| 903.34
#2017-01-30| 894.92
#2017-01-31| 896.09
#2017-02-01| 904.69
#2017-02-02| 909.58
#2017-02-03| 893.38
#2017-02-06| 892.18
#2017-02-07| 895.41
#2017-02-08| 897.26
#2017-02-09| 892.61
#2017-02-10| 911.48
#2017-02-13| 926.27
#2017-02-14| 920.48
#2017-02-15| 922.75
#2017-02-16| 926.80
#2017-02-17| 916.20
#2017-02-20| 922.45
#2017-02-21| 924.50
#2017-02-22| 916.70
#2017-02-23| 908.60
#2017-02-24| 891.31
#2017-02-27| 886.10
#2017-02-28| 881.08
#2017-03-01| 891.85
#2017-03-02| 882.87
#2017-03-03| 879.44
#2017-03-06| 873.14
#2017-03-07| 864.22
#2017-03-08| 855.84
#2017-03-09| 839.07
#2017-03-10| 840.19
#2017-03-13| 852.80
#2017-03-14| 849.95
#2017-03-15| 868.13
#2017-03-16| 893.22
#2017-03-17| 892.58
#2017-03-20| 897.70
#2017-03-21| 882.91
#2017-03-22| 877.90
#2017-03-23| 875.49
#2017-03-24| 871.79
#2017-03-27| 860.05
#2017-03-28| 866.79
#2017-03-29| 869.21
#2017-03-30| 874.55
#2017-03-31| 866.20
#2017-04-03| 867.06
#2017-04-04| 873.93
#2017-04-05| 880.04
#2017-04-06| 876.56
#2017-04-07| 874.20
#2017-04-10| 878.96
#2017-04-11| 882.85
#2017-04-12| 869.59
#2017-04-13| 861.94
#2017-04-14| 862.11
#2017-04-17| 865.46
#2017-04-18| 847.86
#2017-04-19| 845.29
#2017-04-20| 852.53
#2017-04-21| 853.50
#2017-04-24| 861.61
#2017-04-25| 862.72
#2017-04-26| 861.66
#2017-04-27| 845.87
#2017-04-28| 849.67
#2017-05-01| 848.58
#2017-05-02| 848.01
#2017-05-03| 831.53
#2017-05-04| 816.98
#2017-05-05| 823.52
#2017-05-08| 819.60
#2017-05-09| 822.25
#2017-05-10| 829.94
#2017-05-11| 831.11
#2017-05-12| 829.91
#2017-05-15| 839.49
#2017-05-16| 846.88
#2017-05-17| 843.22
#2017-05-18| 832.95
#2017-05-19| 846.22
#2017-05-22| 855.63
#2017-05-23| 853.02
#2017-05-24| 849.87
#2017-05-25| 850.08
#2017-05-26| 847.34
#2017-05-29| 844.97
#2017-05-30| 845.49
#2017-05-31| 836.79
#2017-06-01| 835.93
#2017-06-02| 840.08
#2017-06-05| 836.25
#2017-06-06| 841.86
#2017-06-07| 842.14
#2017-06-08| 845.93
#2017-06-09| 849.79
#2017-06-12| 845.41
#2017-06-13| 848.14
#2017-06-14| 841.80
#2017-06-15| 819.13
#2017-06-16| 818.53
#2017-06-19| 824.64
#2017-06-20| 810.87
#2017-06-21| 810.10
#2017-06-22| 814.69
#2017-06-23| 822.79
#2017-06-26| 823.11
#2017-06-27| 829.13
#2017-06-28| 840.94
#2017-06-29| 848.20
#2017-06-30| 847.21
#2017-07-03| 858.26
#2017-07-04| 858.24
#2017-07-05| 861.74
#2017-07-06| 860.19
#2017-07-07| 856.17
#2017-07-10| 865.66
#2017-07-11| 872.93
#2017-07-12| 881.86
#2017-07-13| 887.27
#2017-07-14| 897.80
#2017-07-17| 907.65
#2017-07-18| 907.43
#2017-07-19| 912.67
#2017-07-20| 908.63
#2017-07-21| 902.28
#2017-07-24| 899.39
#2017-07-25| 916.59
#2017-07-26| 923.04
#2017-07-27| 928.42
#2017-07-28| 925.59
#2017-07-31| 935.25
#2017-08-01| 937.92
#2017-08-02| 931.67
#2017-08-03| 930.10
#2017-08-04| 930.74
#2017-08-07| 943.66
#2017-08-08| 942.76
#2017-08-09| 942.00
#2017-08-10| 938.06
#2017-08-11| 921.34
#2017-08-14| 927.67
#2017-08-15| 916.95
#2017-08-16| 932.93
#2017-08-17| 935.40
#2017-08-18| 930.11
#2017-08-21| 937.58
#2017-08-22| 946.36
#2017-08-23| 950.52
#2017-08-24| 956.76
#2017-08-25| 962.71
#2017-08-28| 969.58
#2017-08-29| 972.65
#2017-08-30| 973.25
#2017-08-31| 983.42
#2017-09-01| 995.69
#2017-09-04| 993.41
#2017-09-05| 994.96
#2017-09-06| 994.96
#2017-09-07|1004.53
#2017-09-08| 994.54
#2017-09-11| 994.43
#2017-09-12|1002.06
#2017-09-13| 988.22
#2017-09-14| 978.05
#2017-09-15| 973.76
#2017-09-18| 974.42
#2017-09-19| 976.95
#2017-09-20| 980.59
#2017-09-21| 965.68
#2017-09-22| 963.66
#2017-09-25| 954.59
#2017-09-26| 948.32
#2017-09-27| 949.34
#2017-09-28| 948.90
#2017-09-29| 954.70
#2017-10-02| 962.52
#2017-10-03| 970.82
#2017-10-04| 977.63
#2017-10-05| 981.59
#2017-10-06| 981.12
#2017-10-09| 976.80
#2017-10-10| 981.51
#2017-10-11| 975.92
#2017-10-12| 978.53
#2017-10-13| 995.88
#2017-10-16|1004.49
#2017-10-17| 996.22
#2017-10-18| 991.57
#2017-10-19| 993.42
#2017-10-20| 993.00
#2017-10-23| 992.15
#2017-10-24| 995.36
#2017-10-25| 990.60
#2017-10-26| 984.90
#2017-10-27| 978.84
#2017-10-30| 981.77
#2017-10-31| 976.70
#2017-11-01| 991.72
#2017-11-02| 998.87
#2017-11-03| 995.50
#2017-11-06|1001.79
#2017-11-07|1001.03
#2017-11-08|1003.42
#2017-11-09| 994.86
#2017-11-10| 991.69
#2017-11-13| 986.31
#2017-11-14| 972.37
#2017-11-15| 959.38
#2017-11-16| 964.13
#2017-11-17| 965.94
#2017-11-20| 967.39
#2017-11-21| 976.94
#2017-11-22| 986.96
#2017-11-23| 994.19
#2017-11-24| 995.59
#2017-11-27| 988.82
#2017-11-28| 980.80
#2017-11-29| 979.94
#2017-11-30| 975.95
#2017-12-01| 974.69
#2017-12-04| 982.58
#2017-12-05| 974.54
#2017-12-06| 962.79
#2017-12-07| 962.35
#2017-12-08| 967.48
#2017-12-11| 977.63
#2017-12-12| 977.49
#2017-12-13| 985.68
#2017-12-14| 987.58
#2017-12-15| 992.45
#2017-12-18|1011.41
#2017-12-19|1008.91
#2017-12-20|1022.76
#2017-12-21|1032.87
#2017-12-22|1035.45
#2017-12-25|1035.22
#2017-12-26|1038.07
#2017-12-27|1049.50
#2017-12-28|1058.99
#2017-12-29|1065.60
#2018-01-01|1065.27
#2018-01-02|1083.94
#2018-01-03|1088.27
#2018-01-04|1099.72
#2018-01-05|1103.80
#2018-01-08|1110.75
#2018-01-09|1114.09
#2018-01-10|1118.87
#2018-01-11|1127.81
#2018-01-12|1143.49
#2018-01-15|1155.30
#2018-01-16|1139.61
#2018-01-17|1134.68
#2018-01-18|1131.36
#2018-01-19|1136.54
#2018-01-22|1136.41
#2018-01-23|1131.87
#2018-01-24|1144.64
#2018-01-25|1152.02
#2018-01-26|1151.53
#2018-01-29|1151.79
#2018-01-30|1135.52
#2018-01-31|1133.11
#2018-02-01|1136.69
#2018-02-02|1110.34
#2018-02-05|1094.02
#2018-02-06|1070.00
#2018-02-07|1068.29
#2018-02-08|1046.32
#2018-02-09|1035.95
#2018-02-12|1053.98
#2018-02-13|1066.75
#2018-02-14|1090.94
#2018-02-15|1110.49
#2018-02-16|1111.43
#2018-02-19|1107.60
#2018-02-20|1098.19
#2018-02-21|1095.81
#2018-02-22|1094.28
#2018-02-23|1101.62
#2018-02-26|1112.38
#2018-02-27|1103.71
#2018-02-28|1080.23
#2018-03-01|1067.72
#2018-03-02|1053.95
#2018-03-05|1052.95
#2018-03-06|1070.03
#2018-03-07|1061.32
#2018-03-08|1056.01
#2018-03-09|1059.44
#2018-03-12|1068.28
#2018-03-13|1069.28
#2018-03-14|1068.72
#2018-03-15|1063.58
#2018-03-16|1065.07
#2018-03-19|1050.01
#2018-03-20|1047.67
#2018-03-21|1061.60
#2018-03-22|1046.42
#2018-03-23|1033.35
#2018-03-26|1037.57
#2018-03-27|1043.88
#2018-03-28|1024.57
#2018-03-29|1033.73
#2018-03-30|1033.97
#2018-04-02|1032.90
#2018-04-03|1037.28
#2018-04-04|1026.65
#2018-04-05|1039.98
#2018-04-06|1032.10
#2018-04-09|1026.64
#2018-04-10|1052.01
#2018-04-11|1056.52
#2018-04-12|1057.89
#2018-04-13|1067.20
#2018-04-16|1062.74
#2018-04-17|1070.94
#2018-04-18|1099.53
#2018-04-19|1110.93
#2018-04-20|1099.25
#2018-04-23|1091.44
#2018-04-24|1086.81
#2018-04-25|1073.02
#2018-04-26|1072.83
#2018-04-27|1071.31
#2018-04-30|1063.27
#2018-05-01|1054.29
#2018-05-02|1062.82
#2018-05-03|1063.11
#2018-05-04|1069.80
#2018-05-07|1074.87
#2018-05-08|1066.72
#2018-05-09|1078.45
#2018-05-10|1091.06
#2018-05-11|1106.73
#2018-05-14|1114.17
#2018-05-15|1098.57
#2018-05-16|1112.42
#2018-05-17|1117.41
#2018-05-18|1108.17
#2018-05-21|1107.69
#2018-05-22|1112.11
#2018-05-23|1091.75
#2018-05-24|1091.02
#2018-05-25|1079.88
#2018-05-28|1075.70
#2018-05-29|1065.15
#2018-05-30|1070.11
#2018-05-31|1075.49
#2018-06-01|1085.69
#2018-06-04|1097.06
#2018-06-05|1099.22
#2018-06-06|1123.19
#2018-06-07|1122.39
#2018-06-08|1110.24
#2018-06-11|1115.72
#2018-06-12|1106.44
#2018-06-13|1104.90
#2018-06-14|1101.77
#2018-06-15|1075.99
#2018-06-18|1067.56
#2018-06-19|1043.09
#2018-06-20|1046.04
#2018-06-21|1039.72
#2018-06-22|1051.60
#2018-06-25|1033.08
#2018-06-26|1033.44
#2018-06-27|1032.32
#2018-06-28|1026.33
#2018-06-29|1043.82
#2018-07-02|1024.81
#2018-07-03|1020.28
#2018-07-04|1015.89
#2018-07-05|1024.29
#2018-07-06|1032.10
#2018-07-09|1048.32
#2018-07-10|1048.68
#2018-07-11|1023.56
#2018-07-12|1023.13
#2018-07-13|1020.92
#2018-07-16|1015.51
#2018-07-17|1018.80
#2018-07-18|1023.48
#2018-07-19|1007.99
#2018-07-20|1002.65
#2018-07-23| 999.63
#2018-07-24|1029.90
#2018-07-25|1032.24
#2018-07-26|1031.65
#2018-07-27|1037.44
#2018-07-30|1037.62
#2018-07-31|1045.69
#2018-08-01|1036.68
#2018-08-02|1012.87
#2018-08-03|1019.29
#2018-08-06|1015.96
#2018-08-07|1024.12
#2018-08-08|1024.05
#2018-08-09|1023.60
#2018-08-10|1003.15
#2018-08-13| 990.33
#2018-08-14| 987.03
#2018-08-15| 951.71
#2018-08-16| 953.82
#2018-08-17| 957.80
#2018-08-20| 968.14
#2018-08-21| 972.70
#2018-08-22| 978.05
#2018-08-23| 968.16
#2018-08-24| 981.10
#2018-08-27| 992.36
#2018-08-28|1001.65
#2018-08-29|1001.19
#2018-08-30| 990.96
#2018-08-31| 979.70
#2018-09-03| 976.04
#2018-09-04| 959.91
#2018-09-05|1099.97
#2018-09-06| 954.01
#2018-09-07| 950.26
#2018-09-10| 944.43
#2018-09-11| 936.16
#2018-09-12| 950.05
#2018-09-13| 958.88
#2018-09-14| 966.30
#2018-09-17| 969.47
#2018-09-18| 979.85
#2018-09-19|1000.47
#2018-09-20|1012.32
#2018-09-21|1028.53
#2018-09-24|1021.94
#2018-09-25|1030.50
#2018-09-26|1024.32
#2018-09-27|1018.73
#2018-09-28|1015.30
#2018-10-01|1014.23
#2018-10-02|1018.30
#2018-10-03|1017.33
#2018-10-04|1010.53
#2018-10-05| 997.30
#2018-10-08| 985.08
#2018-10-09| 986.22
#2018-10-10| 971.78
#2018-10-11| 962.59
#2018-10-12| 970.83
#2018-10-15| 971.46
#2018-10-16| 979.65
#2018-10-17| 974.37
#2018-10-18| 964.43
#2018-10-19| 958.93
#2018-10-22| 956.38
#2018-10-23| 938.27
#2018-10-24| 919.75
#2018-10-25| 910.91
#2018-10-26| 910.34
#2018-10-29| 911.98
#2018-10-30| 915.28
#2018-10-31| 928.69
#2018-11-01| 951.54
#2018-11-02| 961.30
#2018-11-05| 961.45
#2018-11-06| 963.44
#2018-11-07| 970.91
#2018-11-08| 970.77
#2018-11-09| 946.12
#2018-11-12| 932.78
#2018-11-13| 928.26
#2018-11-14| 923.20
#2018-11-15| 930.88
#2018-11-16| 941.71
#2018-11-19| 939.37
#2018-11-20| 923.84
#2018-11-21| 923.99
#2018-11-22| 919.78
#2018-11-23| 903.60
#2018-11-26| 898.45
#2018-11-27| 886.73
#2018-11-28| 892.16
#2018-11-29| 905.03
#2018-11-30| 898.79
#2018-12-03| 927.76
#2018-12-04| 918.44
#2018-12-05| 908.12
#2018-12-06| 887.75
#2018-12-07| 891.94
#2018-12-10| 876.94
#2018-12-11| 884.83
#2018-12-12| 904.81
#2018-12-13| 910.13
#2018-12-14| 897.20
#2018-12-17| 903.75
#2018-12-18| 903.34
#2018-12-19| 902.09
#2018-12-20| 887.52
#2018-12-21| 887.40
#2018-12-24| 887.49
#2018-12-25| 884.29
#2018-12-26| 887.59
#2018-12-27| 887.29
#2018-12-28| 892.58
#2018-12-31| 898.37
#2019-01-01| 898.14
#2019-01-02| 884.89
#2019-01-03| 877.17
#2019-01-04| 903.63
#2019-01-07| 915.39
#2019-01-08| 918.18
#2019-01-09| 933.54
#2019-01-10| 939.27
#2019-01-11| 939.30
#2019-01-14| 934.04
#2019-01-15| 936.29
#2019-01-16| 937.35
#2019-01-17| 941.92
#2019-01-18| 951.98
#2019-01-21| 950.79
#2019-01-22| 940.27
#2019-01-23| 937.90
#2019-01-24| 938.01
#2019-01-25| 961.65
#2019-01-28| 958.48
#2019-01-29| 970.91
#2019-01-30| 987.71
#2019-01-31|1003.99
#2019-02-01|1000.63
#2019-02-04| 999.99
#2019-02-05|1004.53
#2019-02-06|1004.45
#2019-02-07| 994.58
#2019-02-08| 981.78
#2019-02-11| 980.00
#2019-02-12| 985.56
#2019-02-13| 991.09
#2019-02-14| 988.48
#2019-02-15| 994.75
#2019-02-18|1001.70
#2019-02-19|1011.07
#2019-02-20|1033.14
#2019-02-21|1023.41
#2019-02-22|1032.86
#2019-02-25|1038.24
#2019-02-26|1037.13
#2019-02-27|1033.81
#2019-02-28|1018.45
#2019-03-01|1016.01
#2019-03-04|1017.14
#2019-03-05|1014.69
#2019-03-06|1015.88
#2019-03-07|1009.61
#2019-03-08| 997.66
#2019-03-11|1006.96
#2019-03-12|1016.97
#2019-03-13|1022.25
#2019-03-14|1017.64
#2019-03-15|1019.18
#2019-03-18|1030.62
#2019-03-19|1040.57
#2019-03-20|1030.82
#2019-03-21|1039.38
#2019-03-22|1027.50
#2019-03-25|1024.69
#2019-03-26|1031.84
#2019-03-27|1027.35
#2019-03-28|1025.36
#2019-03-29|1036.48
#2019-04-01|1059.16
#2019-04-02|1057.34
#2019-04-03|1073.66
#2019-04-04|1068.62
#2019-04-05|1072.66
#2019-04-08|1081.26
#2019-04-09|1077.80
#2019-04-10|1078.01
#2019-04-11|1066.27
#2019-04-12|1074.02
#2019-04-15|1069.73
#2019-04-16|1068.23
#2019-04-17|1059.88
#2019-04-18|1054.46
#2019-04-19|1054.02
#2019-04-22|1047.93
#2019-04-23|1045.37
#2019-04-24|1033.31
#2019-04-25|1024.12
#2019-04-26|1023.91
#2019-04-29|1020.47
#2019-04-30|1013.03
#2019-05-01|1008.46
#2019-05-02| 993.19
#2019-05-03|1004.40
#2019-05-06| 996.11
#2019-05-07| 989.67
#2019-05-08| 984.34
#2019-05-09| 972.16
#2019-05-10| 973.02
#2019-05-13| 958.32
#2019-05-14| 964.05
#2019-05-15| 964.41
#2019-05-16| 966.33
#2019-05-17| 965.38
#2019-05-20| 961.18
#2019-05-21| 964.19
#2019-05-22| 957.02
#2019-05-23| 943.88
#2019-05-24| 950.40
#2019-05-27| 954.98
#2019-05-28| 959.26
#2019-05-29| 948.29
#2019-05-30| 946.09
#2019-05-31| 947.28
#2019-06-03| 955.52
#2019-06-04| 967.86
#2019-06-05| 967.20
#2019-06-06| 965.89
#2019-06-07| 974.73
#2019-06-10| 976.55
#2019-06-11| 995.01
#2019-06-12|1001.12
#2019-06-13|1004.81
#2019-06-14|1003.47
#2019-06-17| 996.05
#2019-06-18|1011.93
#2019-06-19|1016.85
#2019-06-20|1034.15
#2019-06-21|1037.56
#2019-06-24|1044.51
#2019-06-25|1046.42
#2019-06-26|1049.12
#2019-06-27|1051.66
#2019-06-28|1056.88
#2019-07-01|1059.22
#2019-07-02|1058.08
#2019-07-03|1058.38
#2019-07-04|1055.61
#2019-07-05|1035.94
#2019-07-08|1036.00
#2019-07-09|1027.28
#2019-07-10|1033.17
#2019-07-11|1034.09
#2019-07-12|1036.82
#2019-07-15|1042.25
#2019-07-16|1043.56
#2019-07-17|1044.12
#2019-07-18|1042.16
#2019-07-19|1051.88
#2019-07-22|1055.79
#2019-07-23|1057.66
#2019-07-24|1051.48
#2019-07-25|1040.11
#2019-07-26|1030.75
#2019-07-29|1029.49
#2019-07-30|1025.47
#2019-07-31|1015.85
#2019-08-01| 993.81
#2019-08-02| 964.79
#2019-08-05| 944.68
#2019-08-06| 944.28
#2019-08-07| 944.57
#2019-08-08| 964.39
#2019-08-09| 951.46
#2019-08-12| 942.48
#2019-08-13| 946.91
#2019-08-14| 934.18
#2019-08-15| 925.57
#2019-08-16| 925.70
#2019-08-19| 931.66
#2019-08-20| 931.84
#2019-08-21| 929.67
#2019-08-22| 925.98
#2019-08-23| 926.74
#2019-08-26| 922.17
#2019-08-27| 928.20
#2019-08-28| 935.07
#2019-08-29| 939.86
#2019-08-30| 955.99
#2019-09-02| 953.95
#2019-09-03| 952.77
#2019-09-04| 970.98
#2019-09-05| 977.70
#2019-09-06| 976.79
#2019-09-09| 977.04
#2019-09-10| 983.57
#2019-09-11| 995.73
#2019-09-12|1002.85
#2019-09-13|1011.98
#2019-09-16|1009.31
#2019-09-17|1007.40
#2019-09-18|1002.49
#2019-09-19| 998.67
#2019-09-20|1000.63
#2019-09-23| 996.68
#2019-09-24| 988.38
#2019-09-25| 980.66
#2019-09-26| 976.59
#2019-09-27| 975.95
#2019-09-30| 968.87
#2019-10-01| 961.55
#2019-10-02| 947.31
#2019-10-03| 944.28
#2019-10-04| 950.53
#2019-10-07| 952.59
#2019-10-08| 949.80
#2019-10-09| 949.49
#2019-10-10| 963.49
#2019-10-11| 982.21
#2019-10-14| 974.45
#2019-10-15| 971.45
#2019-10-16| 968.09
#2019-10-17| 968.32
#2019-10-18| 972.13
#2019-10-21| 978.12
#2019-10-22| 980.58
#2019-10-23| 985.36
#2019-10-24| 992.23
#2019-10-25| 999.79
#2019-10-28|1005.16
#2019-10-29|1010.23
#2019-10-30|1003.58
#2019-10-31|1002.65
#2019-11-01|1017.36
#2019-11-04|1032.80
#2019-11-05|1035.92
#2019-11-06|1036.27
#2019-11-07|1037.92
#2019-11-08|1028.29
#2019-11-11|1018.61
#2019-11-12|1018.21
#2019-11-13|1009.90
#2019-11-14|1005.68
#2019-11-15|1017.34
#2019-11-18|1019.67
#2019-11-19|1023.90
#2019-11-20|1018.90
#2019-11-21|1009.05
#2019-11-22|1017.02
#2019-11-25|1022.93
#2019-11-26|1026.24
#2019-11-27|1028.05
#2019-11-28|1029.37
#2019-11-29|1022.55
#2019-12-02|1030.05
#2019-12-03|1024.18
#2019-12-04|1025.31
#2019-12-05|1026.55
#2019-12-06|1033.29
#2019-12-09|1041.14
#2019-12-10|1042.91
#2019-12-11|1056.62
#2019-12-12|1067.55
#2019-12-13|1077.34
#2019-12-16|1086.19
#2019-12-17|1084.90
#2019-12-18|1084.74
#2019-12-19|1084.04
#2019-12-20|1083.11
#2019-12-23|1082.28
#2019-12-24|1089.09
#2019-12-25|1088.86
#2019-12-26|1092.40
#2019-12-27|1101.06
#2019-12-30|1102.56
#2019-12-31|1103.29
#2020-01-01|1103.21
#2020-01-02|1106.73
#2020-01-03|1100.43
#2020-01-06|1094.80
#2020-01-07|1093.61
#2020-01-08|1089.71
#2020-01-09|1086.04
#2020-01-10|1091.83
#2020-01-13|1095.18
#2020-01-14|1098.47
#2020-01-15|1098.60
#2020-01-16|1101.13
#2020-01-17|1113.09
#2020-01-20|1118.02
#2020-01-21|1105.55
#2020-01-22|1106.31
#2020-01-23|1089.52
#2020-01-24|1085.45
#2020-01-27|1056.15
#2020-01-28|1048.02
#2020-01-29|1050.35
#2020-01-30|1042.16
#2020-01-31|1033.55
#2020-02-03|1024.85
#2020-02-04|1041.51
#2020-02-05|1052.64
#2020-02-06|1059.33
#2020-02-07|1039.97
#2020-02-10|1036.47
#2020-02-11|1050.10
#2020-02-12|1057.83
#2020-02-13|1055.40
#2020-02-14|1048.70
#2020-02-17|1051.36
#2020-02-18|1047.64
#2020-02-19|1054.98
#2020-02-20|1050.83
#2020-02-21|1052.35
#2020-02-24|1024.08
#2020-02-25|1004.79
#2020-02-26| 990.14
#2020-02-27| 959.66
#2020-02-28| 913.88
#2020-03-02| 931.52
#2020-03-03| 956.25
#2020-03-04| 967.88
#2020-03-05| 965.00
#2020-03-06| 940.86
#2020-03-09| 854.70
#2020-03-10| 866.77
#2020-03-11| 837.81
#2020-03-12| 742.59
#2020-03-13| 750.44
#2020-03-16| 720.38
#2020-03-17| 751.25
#2020-03-18| 689.95
#2020-03-19| 686.57
#2020-03-20| 687.93
#2020-03-23| 674.99
#2020-03-24| 755.97
#2020-03-25| 790.79
#2020-03-26| 803.97
#2020-03-27| 773.75
#2020-03-30| 783.65
#2020-03-31| 782.08
#2020-04-01| 776.60
#2020-04-02| 787.86
#2020-04-03| 779.92
#2020-04-06| 814.59
#2020-04-07| 832.25
#2020-04-08| 832.06
#2020-04-09| 870.53
#2020-04-10| 871.63
#2020-04-13| 884.00
#2020-04-14| 902.73
#2020-04-15| 870.94
#2020-04-16| 868.26
#2020-04-17| 884.17
#2020-04-20| 882.27
#2020-04-21| 852.80
#2020-04-22| 873.13
#2020-04-23| 898.86
#2020-04-24| 900.57
#2020-04-27| 912.36
#2020-04-28| 917.81
#2020-04-29| 942.12
#2020-04-30| 927.16
#2020-05-01| 909.57
#2020-05-04| 904.93
#2020-05-05| 920.69
#2020-05-06| 909.21
#2020-05-07| 926.49
#2020-05-08| 944.40
#2020-05-11| 927.25
#2020-05-12| 922.51
#2020-05-13| 913.73
#2020-05-14| 912.37
#2020-05-15| 936.02
#2020-05-18| 974.93
#2020-05-19| 993.94
#2020-05-20| 995.36
#2020-05-21| 977.16
#2020-05-22| 967.95
#2020-05-25| 973.28
#2020-05-26| 979.38
#2020-05-27| 971.88
#2020-05-28| 989.10
#2020-05-29| 984.74
#2020-06-01|1014.27
#2020-06-02|1024.14
#2020-06-03|1029.14
#2020-06-04|1029.25
#2020-06-05|1041.76
#2020-06-08|1047.89
#2020-06-09|1053.08
#2020-06-10|1057.89
#2020-06-11|1019.72
#2020-06-12|1012.53
#2020-06-15|1002.27
#2020-06-16|1020.34
#2020-06-17|1021.62
#2020-06-18|1007.35
#2020-06-19|1011.59
#2020-06-22|1025.45
#2020-06-23|1045.62
#2020-06-24|1028.31
#2020-06-25|1020.70
#2020-06-26|1019.86
#2020-06-29|1021.93
#2020-06-30|1037.11
#2020-07-01|1037.55
#2020-07-02|1044.36
#2020-07-03|1041.08
#2020-07-06|1058.09
#2020-07-07|1066.27
#2020-07-08|1077.38
#2020-07-09|1079.76
#2020-07-10|1077.43
#2020-07-13|1084.67
#2020-07-14|1093.09
#2020-07-15|1111.50
#2020-07-16|1103.98
#2020-07-17|1115.52
#2020-07-20|1129.29
#2020-07-21|1138.72
#2020-07-22|1141.21
#2020-07-23|1141.21
#2020-07-24|1141.54
#2020-07-27|1176.09
#2020-07-28|1171.14
#2020-07-29|1164.11
#2020-07-30|1143.97
#2020-07-31|1144.89
#2020-08-03|1151.71
#2020-08-04|1167.43
#2020-08-05|1203.13
#2020-08-06|1201.70
#2020-08-07|1176.10
#2020-08-10|1182.48
#2020-08-11|1163.61
#2020-08-12|1168.25
#2020-08-13|1172.72
#2020-08-14|1169.78
#2020-08-17|1197.15
#2020-08-18|1199.44
#2020-08-19|1190.60
#2020-08-20|1173.50
#2020-08-21|1164.59
#2020-08-24|1173.32
#2020-08-25|1164.43
#2020-08-26|1178.34
#2020-08-27|1167.04
#2020-08-28|1186.22
#2020-08-31|1189.02
#2020-09-01|1197.68
#2020-09-02|1198.69
#2020-09-03|1181.22
#2020-09-04|1174.83
#2020-09-07|1189.14
#2020-09-08|1181.59
#2020-09-09|1200.26
#2020-09-10|1193.78
#2020-09-11|1198.87
#2020-09-14|1218.54
#2020-09-15|1227.40
#2020-09-16|1234.04
#2020-09-17|1216.05
#2020-09-18|1216.29
#2020-09-21|1168.40
#2020-09-22|1159.60
#2020-09-23|1137.03
#2020-09-24|1131.01
#2020-09-25|1134.79
#2020-09-28|1145.12
#2020-09-29|1149.72
#2020-09-30|1146.34
#2020-10-01|1151.64
#2020-10-02|1146.53
#2020-10-05|1167.03
#2020-10-06|1153.71
#2020-10-07|1159.85
#2020-10-08|1171.06
#2020-10-09|1195.14
#2020-10-12|1195.64
#2020-10-13|1184.98
#2020-10-14|1192.37
#2020-10-15|1178.05
#2020-10-16|1179.79
#2020-10-19|1179.65
#2020-10-20|1178.28
#2020-10-21|1193.46
#2020-10-22|1186.38
#2020-10-23|1183.12
#2020-10-26|1167.33
#2020-10-27|1162.34
#2020-10-28|1119.19
#2020-10-29|1116.82
#2020-10-30|1123.86
#2020-11-02|1141.22
#2020-11-03|1177.77
#2020-11-04|1163.34
#2020-11-05|1201.34
#2020-11-06|1220.77
#2020-11-09|1221.74
#2020-11-10|1220.42
#2020-11-11|1218.75
#2020-11-12|1210.20
#2020-11-13|1216.06
#2020-11-16|1241.04
#2020-11-17|1236.77
#2020-11-18|1229.56
#2020-11-19|1214.28
#2020-11-20|1224.62
#2020-11-23|1225.77
#2020-11-24|1249.68
#2020-11-25|1257.40
#2020-11-26|1263.77
#2020-11-27|1267.25
#2020-11-30|1252.74
#2020-12-01|1288.27
#2020-12-02|1304.28
#2020-12-03|1330.22
#2020-12-04|1342.57
#2020-12-07|1356.33
#2020-12-08|1356.68
#2020-12-09|1353.95
#2020-12-10|1359.62
#2020-12-11|1356.09
#2020-12-14|1345.06
#2020-12-15|1360.22
#2020-12-16|1375.86
#2020-12-17|1401.59
#2020-12-18|1395.51
#2020-12-21|1384.95
#2020-12-22|1364.89
#2020-12-23|1379.31
#2020-12-24|1384.94
#2020-12-25|1385.58
#2020-12-28|1385.70
#2020-12-29|1391.77
#2020-12-30|1406.33
#2020-12-31|1394.53
#2021-01-01|1394.52
#2021-01-04|1446.12
#2021-01-05|1458.89
#2021-01-06|1488.45
#2021-01-07|1522.79
#2021-01-08|1514.96
#2021-01-11|1483.15
#2021-01-12|1488.34
#2021-01-13|1484.11
#2021-01-14|1495.41
#2021-01-15|1461.94
#2021-01-18|1456.98
#2021-01-19|1460.98
#2021-01-20|1479.46
#2021-01-21|1479.42
#2021-01-22|1455.62
#2021-01-25|1446.58
#2021-01-26|1442.26
#2021-01-27|1388.74
#2021-01-28|1395.90
#2021-01-29|1377.38
#2021-02-01|1401.67
#2021-02-02|1399.14
#2021-02-03|1403.79
#2021-02-04|1396.02
#2021-02-05|1419.82
#2021-02-08|1453.07
#2021-02-09|1452.31
#2021-02-10|1468.63
#2021-02-11|1466.78
#2021-02-12|1465.17
#2021-02-15|1493.81
#2021-02-16|1503.93
#2021-02-17|1497.57
#2021-02-18|1495.13
#2021-02-19|1519.90
#2021-02-22|1541.04
#2021-02-23|1545.82
#2021-02-24|1542.93
#2021-02-25|1548.19
#2021-02-26|1483.01
#2021-03-01|1510.91
#2021-03-02|1522.39
#2021-03-03|1536.27
#2021-03-04|1506.89
#2021-03-05|1499.64
#2021-03-08|1518.19
#2021-03-09|1517.16
#2021-03-10|1506.77
#2021-03-11|1539.57
#2021-03-12|1542.65
#2021-03-15|1538.42
#2021-03-16|1530.92
#2021-03-17|1518.97
#2021-03-18|1532.14
#2021-03-19|1512.08
#2021-03-22|1501.99
#2021-03-23|1472.26
#2021-03-24|1465.34
#2021-03-25|1456.48
#2021-03-26|1500.75
#2021-03-29|1503.46
#2021-03-30|1498.41
#2021-03-31|1507.12
#2021-04-01|1522.47
#2021-04-02|1523.46
#2021-04-05|1540.23
#2021-04-06|1554.85
#2021-04-07|1558.38
#2021-04-08|1574.25
#2021-04-09|1565.64
#2021-04-12|1551.14
#2021-04-13|1555.31
#2021-04-14|1588.30
#2021-04-15|1623.42
#2021-04-16|1637.94
#2021-04-19|1644.18
#2021-04-20|1627.05
#2021-04-21|1632.26
#2021-04-22|1630.02
#2021-04-23|1642.18
#2021-04-26|1671.42
#2021-04-27|1665.47
#2021-04-28|1661.65
#2021-04-29|1661.13
#2021-04-30|1630.52
#2021-05-03|1648.02
#2021-05-04|1654.76
#2021-05-05|1694.96
#2021-05-06|1728.39
#2021-05-07|1766.47
#2021-05-10|1800.70
#2021-05-11|1789.27
#2021-05-12|1757.81
#2021-05-13|1730.97
#2021-05-14|1728.22
#2021-05-17|1753.04
#2021-05-18|1769.76
#2021-05-19|1718.28
#2021-05-20|1710.07
#2021-05-21|1700.07
#2021-05-24|1696.10
#2021-05-25|1687.91
#2021-05-26|1683.95
#2021-05-27|1704.92
#2021-05-28|1716.48
#2021-05-31|1722.50
#2021-06-01|1747.71
#2021-06-02|1753.62
#2021-06-03|1726.42
#2021-06-04|1733.32
#2021-06-07|1719.07
#2021-06-08|1714.72
#2021-06-09|1704.42
#2021-06-10|1707.19
#2021-06-11|1718.99
#2021-06-14|1708.34
#2021-06-15|1681.89
#2021-06-16|1666.46
#2021-06-17|1602.28
#2021-06-18|1569.39
#2021-06-21|1580.14
#2021-06-22|1595.65
#2021-06-23|1610.88
#2021-06-24|1621.29
#2021-06-25|1634.63
#2021-06-28|1625.00
#2021-06-29|1619.29
#2021-06-30|1620.21
#2021-07-01|1619.97
#2021-07-02|1628.01
#2021-07-05|1641.24
#2021-07-06|1618.52
#2021-07-07|1632.46
#2021-07-08|1604.84
#2021-07-09|1638.76
#2021-07-12|1651.65
#2021-07-13|1647.17
#2021-07-14|1650.81
#2021-07-15|1659.02
#2021-07-16|1627.44
#2021-07-19|1581.00
#2021-07-20|1579.30
#2021-07-21|1607.31
#2021-07-22|1620.54
#2021-07-23|1626.98
#2021-07-26|1659.11
#2021-07-27|1667.63
#2021-07-28|1673.46
#2021-07-29|1721.21
#2021-07-30|1695.99
#2021-08-02|1700.76
#2021-08-03|1703.26
#2021-08-04|1706.50
#2021-08-05|1683.18
#2021-08-06|1667.90
#2021-08-09|1657.85
#2021-08-10|1666.17
#2021-08-11|1690.68
#2021-08-12|1683.96
#2021-08-13|1694.21
#2021-08-16|1674.01
#2021-08-17|1645.00
#2021-08-18|1609.13
#2021-08-19|1547.72
#2021-08-20|1535.18
#2021-08-23|1567.47
#2021-08-24|1597.65
#2021-08-25|1601.79
#2021-08-26|1586.11
#2021-08-27|1617.04
#2021-08-30|1632.22
#2021-08-31|1631.47
#2021-09-01|1622.91
#2021-09-02|1631.51
#2021-09-03|1649.35
#2021-09-06|1650.02
#2021-09-07|1636.52
#2021-09-08|1611.79
#2021-09-09|1605.23
#2021-09-10|1617.14
#2021-09-13|1621.78
#2021-09-14|1605.05
#2021-09-15|1607.48
#2021-09-16|1566.27
#2021-09-17|1518.86
#2021-09-20|1472.83
#2021-09-21|1468.20
#2021-09-22|1496.25
#2021-09-23|1504.99
#2021-09-24|1489.85
#2021-09-27|1497.94
#2021-09-28|1470.77
#2021-09-29|1461.15
#2021-09-30|1474.80
#2021-10-01|1462.86
#2021-10-04|1468.22
#2021-10-05|1471.27
#2021-10-06|1455.83
#2021-10-07|1488.79
#2021-10-08|1497.51
#2021-10-11|1522.67
#2021-10-12|1524.03
#2021-10-13|1529.23
#2021-10-14|1564.80
#2021-10-15|1583.26
#2021-10-18|1582.59
#2021-10-19|1585.66
#2021-10-20|1582.35
#2021-10-21|1559.04
#2021-10-22|1553.63
#2021-10-25|1579.96
#2021-10-26|1576.49
#2021-10-27|1547.79
#2021-10-28|1541.67
#2021-10-29|1525.22
#2021-11-01|1530.13
#2021-11-02|1503.80
#2021-11-03|1510.07
#2021-11-04|1505.10
#2021-11-05|1506.00
#2021-11-08|1530.62
#2021-11-09|1526.09
#2021-11-10|1514.25
#2021-11-11|1555.67
#2021-11-12|1559.93
#2021-11-15|1550.81
#2021-11-16|1534.23
#2021-11-17|1530.00
#2021-11-18|1514.64
#2021-11-19|1515.14
#2021-11-22|1519.37
#2021-11-23|1529.76
#2021-11-24|1526.01
#2021-11-25|1527.78
#2021-11-26|1482.37
#2021-11-29|1492.03
#2021-11-30|1482.15
#2021-12-01|1497.33
#2021-12-02|1497.95
#2021-12-03|1484.48
#2021-12-06|1499.03
#2021-12-07|1537.83
#2021-12-08|1544.34
#2021-12-09|1535.19
#2021-12-10|1526.78
#2021-12-13|1523.96
#2021-12-14|1527.74
#2021-12-15|1506.54
#2021-12-16|1544.70
#2021-12-17|1549.99
#2021-12-20|1519.75
#2021-12-21|1547.01
#2021-12-22|1559.90
#2021-12-23|1573.80
#2021-12-24|1575.20
#2021-12-27|1582.41
#2021-12-28|1581.85
#2021-12-29|1586.12
#2021-12-30|1589.84
#2021-12-31|1596.30
#2022-01-03|1585.58
#2022-01-04|1607.41
#2022-01-05|1619.74
#2022-01-06|1594.37
#2022-01-07|1619.11
#2022-01-10|1619.34
#2022-01-11|1637.45
#2022-01-12|1684.68
#2022-01-13|1697.77
#2022-01-14|1677.43
#2022-01-17|1673.36
#2022-01-18|1658.02
#2022-01-19|1685.95
#2022-01-20|1693.96
#2022-01-21|1641.50
#2022-01-24|1593.42
#2022-01-25|1590.71
#2022-01-26|1601.03
#2022-01-27|1582.53
#2022-01-28|1567.48
#2022-01-31|1576.26
#2022-02-01|1605.20
#2022-02-02|1619.87
#2022-02-03|1622.64
#2022-02-04|1618.22
#2022-02-07|1641.08
#2022-02-08|1676.01
#2022-02-09|1699.52
#2022-02-10|1711.71
#2022-02-11|1711.07
#2022-02-14|1699.81
#2022-02-15|1696.62
#2022-02-16|1715.12
#2022-02-17|1713.96
#2022-02-18|1711.96
#2022-02-21|1709.60
#2022-02-22|1704.93
#2022-02-23|1701.06
#2022-02-24|1656.03
#2022-02-25|1716.71
#2022-02-28|1735.27
#2022-03-01|1747.79
#2022-03-02|1780.78
#2022-03-03|1814.96
#2022-03-04|1805.70
#2022-03-07|1801.36
#2022-03-08|1741.75
#2022-03-09|1745.87
#2022-03-10|1768.23
#2022-03-11|1763.64
#2022-03-14|1713.85
#2022-03-15|1677.46
#2022-03-16|1710.46
#2022-03-17|1761.00
#2022-03-18|1771.71
#2022-03-21|1810.53
#2022-03-22|1825.00
#2022-03-23|1843.73
#2022-03-24|1864.36
#2022-03-25|1869.75
#2022-03-28|1852.97
#2022-03-29|1848.97
#2022-03-30|1873.78
#2022-03-31|1869.90
#2022-04-01|1894.70
#2022-04-04|1901.54
#2022-04-05|1886.53
#2022-04-06|1863.04
#2022-04-07|1854.34
#2022-04-08|1876.74
#2022-04-11|1862.92
#2022-04-12|1870.30
#2022-04-13|1888.30
#2022-04-14|1890.98
#2022-04-15|1890.10
#2022-04-18|1889.30
#2022-04-19|1888.42
#2022-04-20|1875.10
#2022-04-21|1822.58
#2022-04-22|1739.51
#2022-04-25|1680.38
#2022-04-26|1645.81
#2022-04-27|1666.53
#2022-04-28|1686.52
#2022-04-29|1695.47
#2022-05-02|1677.27
#2022-05-03|1678.82
#2022-05-04|1681.71
#2022-05-05|1656.17
#2022-05-06|1628.51
#2022-05-09|1558.89
#2022-05-10|1535.26
#2022-05-11|1557.35
#2022-05-12|1508.10
#2022-05-13|1528.49
#2022-05-16|1538.65
#2022-05-17|1588.20
#2022-05-18|1572.42
#2022-05-19|1585.88
#2022-05-20|1602.41
#2022-05-23|1633.75
#2022-05-24|1630.08
#2022-05-25|1639.48
#2022-05-26|1650.42
#2022-05-27|1682.77
#2022-05-30|1704.98
#2022-05-31|1684.34
#2022-06-01|1680.55
#2022-06-02|1705.22
#2022-06-03|1701.33
#2022-06-06|1714.61
#2022-06-07|1723.17
#2022-06-08|1710.26
#2022-06-09|1657.26
#2022-06-10|1619.98
#2022-06-13|1554.41
#2022-06-14|1519.71
#2022-06-15|1529.72
#2022-06-16|1514.84
#2022-06-17|1477.64
#2022-06-20|1463.00
#2022-06-21|1483.03
#2022-06-22|1440.21
#2022-06-23|1399.19
#2022-06-24|1420.43
#2022-06-27|1444.59
#2022-06-28|1450.84
#2022-06-29|1428.12
#2022-06-30|1386.28
#2022-07-01|1360.15
#2022-07-04|1376.91
#2022-07-05|1330.16
#2022-07-06|1313.73
#2022-07-07|1360.43
#2022-07-08|1360.50
#2022-07-11|1323.50
#2022-07-12|1311.67
#2022-07-13|1311.19
#2022-07-14|1271.37
#2022-07-15|1274.43
#2022-07-18|1308.79
#2022-07-19|1320.06
#2022-07-20|1320.76
#2022-07-21|1322.05
#2022-07-22|1324.69
#2022-07-25|1327.07
#2022-07-26|1335.20
#2022-07-27|1339.56
#2022-07-28|1371.60
#2022-07-29|1399.86
#2022-08-01|1401.78
#2022-08-02|1376.16
#2022-08-03|1361.87
#2022-08-04|1375.43
#2022-08-05|1393.38
#2022-08-08|1421.12
#2022-08-09|1419.89
#2022-08-10|1448.64
#2022-08-11|1461.71
#2022-08-12|1464.60
#2022-08-15|1446.84
#2022-08-16|1468.35
#2022-08-17|1447.57
#2022-08-18|1455.36
#2022-08-19|1430.09
#2022-08-22|1419.36
#2022-08-23|1449.91
#2022-08-24|1444.54
#2022-08-25|1468.81
#2022-08-26|1455.50
#2022-08-29|1431.72
#2022-08-30|1404.62
#2022-08-31|1388.95
#2022-09-01|1349.67
#2022-09-02|1360.93
#2022-09-05|1372.02
#2022-09-06|1369.13
#2022-09-07|1358.89
#2022-09-08|1383.82
#2022-09-09|1436.92
#2022-09-12|1463.30
#2022-09-13|1430.78
#2022-09-14|1400.39
#2022-09-15|1386.67
#2022-09-16|1369.87
#2022-09-19|1379.59
#2022-09-20|1373.86
#2022-09-21|1350.75
#2022-09-22|1345.77
#2022-09-23|1295.32
#2022-09-26|1254.53
#2022-09-27|1270.51
#2022-09-28|1284.48
#2022-09-29|1297.43
#2022-09-30|1308.69
#2022-10-03|1345.13
#2022-10-04|1396.87
#2022-10-05|1388.06
#2022-10-06|1385.76
#2022-10-07|1358.34
#2022-10-10|1348.82
#2022-10-11|1338.14
#2022-10-12|1330.40
#2022-10-13|1329.63
#2022-10-14|1316.66
#2022-10-17|1336.16
#2022-10-18|1342.38
#2022-10-19|1324.23
#2022-10-20|1332.63
#2022-10-21|1353.00
#2022-10-24|1354.66
#2022-10-25|1365.95
#2022-10-26|1397.07
#2022-10-27|1393.77
#2022-10-28|1356.02
#2022-10-31|1346.68
#2022-11-01|1382.40
#2022-11-02|1363.14
#2022-11-03|1332.05
#2022-11-04|1411.83
#2022-11-07|1439.46
#2022-11-08|1467.28
#2022-11-09|1453.37
#2022-11-10|1496.36
#2022-11-11|1555.91
#2022-11-14|1570.48
#2022-11-15|1577.36
#2022-11-16|1564.42
#2022-11-17|1531.32
#2022-11-18|1540.00
#2022-11-21|1516.54
#2022-11-22|1553.12
#2022-11-23|1572.75
#2022-11-24|1590.30
#2022-11-25|1574.45
#2022-11-28|1548.51
#2022-11-29|1581.21
#2022-11-30|1609.77
#2022-12-01|1647.35
#2022-12-02|1640.10
#2022-12-05|1640.90
#2022-12-06|1631.41
#2022-12-07|1625.30
#2022-12-08|1636.36
#2022-12-09|1642.38
#2022-12-12|1619.41
#2022-12-13|1642.59
#2022-12-14|1635.24
#2022-12-15|1586.93
#2022-12-16|1574.50
#2022-12-19|1570.33
#2022-12-20|1579.27
#2022-12-21|1608.98
#2022-12-22|1595.17
#2022-12-23|1601.31
#2022-12-26|1603.45
#2022-12-27|1610.86
#2022-12-28|1608.00
#2022-12-29|1605.98
#2022-12-30|1596.09
#2023-01-02|1600.83
#2023-01-03|1600.43
#2023-01-04|1617.41
#2023-01-05|1619.62
#2023-01-06|1676.26
#2023-01-09|1707.22
#2023-01-10|1713.63
#2023-01-11|1729.98
#2023-01-12|1759.58
#2023-01-13|1774.35
#2023-01-16|1762.97
#2023-01-17|1753.41
#2023-01-18|1765.83
#2023-01-19|1748.73
#2023-01-20|1774.94
#2023-01-23|1785.15
#2023-01-24|1790.12
#2023-01-25|1801.40
#2023-01-26|1809.04
#2023-01-27|1800.58
#2023-01-30|1789.03
#2023-01-31|1785.22
#2023-02-01|1801.32
#2023-02-02|1791.64
#2023-02-03|1758.04
#2023-02-06|1721.97
#2023-02-07|1731.23
#2023-02-08|1729.27
#2023-02-09|1722.10
#2023-02-10|1696.46
#2023-02-13|1708.13
#2023-02-14|1714.56
#2023-02-15|1698.06
#2023-02-16|1704.71
#2023-02-17|1689.82
#2023-02-20|1708.12
#2023-02-21|1697.34
#2023-02-22|1668.29
#2023-02-23|1647.98
#2023-02-24|1611.20
#2023-02-27|1612.21
#2023-02-28|1627.62
#2023-03-01|1669.10
#2023-03-02|1684.39
#2023-03-03|1708.19
#2023-03-06|1684.27
#2023-03-07|1640.35
#2023-03-08|1642.57
#2023-03-09|1627.53
#2023-03-10|1605.75
#2023-03-13|1617.04
#2023-03-14|1612.33
#2023-03-15|1550.92
#2023-03-16|1554.63
#2023-03-17|1568.31
#2023-03-20|1588.88
#2023-03-21|1591.87
#2023-03-22|1593.44
#2023-03-23|1600.96
#2023-03-24|1589.97
#2023-03-27|1593.22
#2023-03-28|1620.75
#2023-03-29|1636.40
#2023-03-30|1659.38
#2023-03-31|1675.10
#2023-04-03|1684.31
#2023-04-04|1671.50
#2023-04-05|1655.18
#2023-04-06|1650.68
#2023-04-07|1651.57
#2023-04-10|1649.21
#2023-04-11|1694.31
#2023-04-12|1705.24
#2023-04-13|1724.44
#2023-04-14|1718.61
#2023-04-17|1716.78
#2023-04-18|1735.03
#2023-04-19|1723.62
#2023-04-20|1713.24
#2023-04-21|1673.30
#2023-04-24|1664.00
#2023-04-25|1628.52
#2023-04-26|1622.39
#2023-04-27|1636.94
#2023-04-28|1640.59
#2023-05-01|1639.21
#2023-05-02|1629.16
#2023-05-03|1631.81
#2023-05-04|1627.74
#2023-05-05|1650.81
#2023-05-08|1664.78
#2023-05-09|1660.44
#2023-05-10|1645.79
#2023-05-11|1606.02
#2023-05-12|1599.69
#2023-05-15|1619.54
#2023-05-16|1602.05
#2023-05-17|1599.24
#2023-05-18|1593.61
#2023-05-19|1594.03
#2023-05-22|1592.90
#2023-05-23|1573.68
#2023-05-24|1539.63
#2023-05-25|1520.66
#2023-05-26|1536.86
#2023-05-29|1544.20
#2023-05-30|1529.61
#2023-05-31|1507.74
#2023-06-01|1537.96
#2023-06-02|1588.69
#2023-06-05|1591.50
#2023-06-06|1600.15
#2023-06-07|1606.79
#2023-06-08|1616.58
#2023-06-09|1621.76
#2023-06-12|1616.79
#2023-06-13|1642.40
#2023-06-14|1670.67
#2023-06-15|1677.50
#2023-06-16|1683.38
#2023-06-19|1667.97
#2023-06-20|1641.74
#2023-06-21|1634.40
#2023-06-22|1622.13
#2023-06-23|1596.53
#2023-06-26|1606.03
#2023-06-27|1620.60
#2023-06-28|1600.29
#2023-06-29|1603.86
#2023-06-30|1617.21
#2023-07-03|1641.77
#2023-07-04|1645.33
#2023-07-05|1624.61
#2023-07-06|1583.22
#2023-07-07|1597.70
#2023-07-10|1598.76
#2023-07-11|1621.06
#2023-07-12|1672.61
#2023-07-13|1705.77
#2023-07-14|1706.12
#2023-07-17|1691.05
#2023-07-18|1700.73
#2023-07-19|1687.43
#2023-07-20|1688.53
#2023-07-21|1678.78
#2023-07-24|1693.39
#2023-07-25|1742.17
#2023-07-26|1735.88
#2023-07-27|1712.86
#2023-07-28|1708.15
#2023-07-31|1732.61
#2023-08-01|1707.05
#2023-08-02|1659.43
#2023-08-03|1654.68
#2023-08-04|1664.02
#2023-08-07|1654.48
#2023-08-08|1636.78
#2023-08-09|1643.81
#2023-08-10|1644.51
#2023-08-11|1630.05
#2023-08-14|1606.72
#2023-08-15|1584.41
#2023-08-16|1559.68
#2023-08-17|1558.37
#2023-08-18|1552.97
#2023-08-21|1554.94
#2023-08-22|1570.76
#2023-08-23|1589.24
#2023-08-24|1582.19
#2023-08-25|1566.76
#2023-08-28|1583.85
#2023-08-29|1611.84
#2023-08-30|1627.41
#2023-08-31|1622.72
#2023-09-01|1632.76
#2023-09-04|1652.08
#2023-09-05|1627.23
#2023-09-06|1617.75
#2023-09-07|1597.06
#2023-09-08|1588.61
#2023-09-11|1609.17
#2023-09-12|1605.20
#2023-09-13|1598.69
#2023-09-14|1635.17
#2023-09-15|1651.85
#2023-09-18|1647.16
#2023-09-19|1642.75
#2023-09-20|1647.63
#2023-09-21|1606.35
#2023-09-22|1611.19
#2023-09-25|1594.74
#2023-09-26|1573.76
#2023-09-27|1562.85
#2023-09-28|1580.76
#2023-09-29|1593.53
#2023-10-02|1568.75
#2023-10-03|1538.82
#2023-10-04|1524.35
#2023-10-05|1527.80
#2023-10-06|1547.55
#2023-10-09|1552.31
#2023-10-10|1579.29
#2023-10-11|1591.97
#2023-10-12|1577.95
#2023-10-13|1574.26
#2023-10-16|1588.50
#2023-10-17|1600.86
#2023-10-18|1575.11
#2023-10-19|1552.94
#2023-10-20|1528.90
#2023-10-23|1510.01
#2023-10-24|1528.40
#2023-10-25|1529.20
#2023-10-26|1526.67
#2023-10-27|1542.12
#2023-10-30|1540.05
#2023-10-31|1520.82
#2023-11-01|1526.92
#2023-11-02|1555.67
#2023-11-03|1587.43
#2023-11-06|1600.86
#2023-11-07|1567.08
#2023-11-08|1547.94
#2023-11-09|1551.33
#2023-11-10|1539.32
#2023-11-13|1542.88
#2023-11-14|1596.45
#2023-11-15|1621.53
#2023-11-16|1613.59
#2023-11-17|1622.28
#2023-11-20|1633.84
#2023-11-21|1645.81
#2023-11-22|1639.24
#2023-11-23|1637.63
#2023-11-24|1639.30
#2023-11-27|1637.00
#2023-11-28|1656.37
#2023-11-29|1657.53
#2023-11-30|1662.60
#2023-12-01|1686.85
#2023-12-04|1672.11
#2023-12-05|1643.98
#2023-12-06|1654.00
#2023-12-07|1658.44
#2023-12-08|1655.24
#2023-12-11|1644.98
#2023-12-12|1634.85
#2023-12-13|1653.78
#2023-12-14|1717.01
#2023-12-15|1734.93
#2023-12-18|1739.87
#2023-12-19|1767.56
#2023-12-20|1756.67
#2023-12-21|1767.35
#2023-12-22|1778.25
#2023-12-25|1777.45
#2023-12-26|1780.85
#2023-12-27|1803.23
#2023-12-28|1804.10
#2023-12-29|1792.50
#2024-01-01|1792.41
#2024-01-02|1775.70
#2024-01-03|1738.98
#2024-01-04|1735.85
#2024-01-05|1737.22
#2024-01-08|1731.43
#2024-01-09|1709.16
#2024-01-10|1694.89
#2024-01-11|1688.51
#2024-01-12|1701.72
#2024-01-15|1690.08
#2024-01-16|1655.14
#2024-01-17|1620.66
#2024-01-18|1622.86
#2024-01-19|1626.46
#2024-01-22|1619.49
#2024-01-23|1633.75
#2024-01-24|1656.41
#2024-01-25|1661.29
#2024-01-26|1669.16
#2024-01-29|1672.66
#2024-01-30|1674.06
#2024-01-31|1676.83
#2024-02-01|1674.49
#2024-02-02|1662.08
#2024-02-05|1626.54
#2024-02-06|1636.73
#2024-02-07|1642.94
#2024-02-08|1631.29
#2024-02-09|1624.39
#2024-02-12|1629.03
#2024-02-13|1598.34
#2024-02-14|1597.71
#2024-02-15|1616.28
#2024-02-16|1638.37
#2024-02-19|1639.57
#2024-02-20|1628.06
#2024-02-21|1616.15
#2024-02-22|1616.05
#2024-02-23|1625.99
#2024-02-26|1608.15
#2024-02-27|1619.80
#2024-02-28|1608.94
#2024-02-29|1618.61
#2024-03-01|1640.50
#2024-03-04|1646.13
#2024-03-05|1641.26
#2024-03-06|1651.57
#2024-03-07|1684.91
#2024-03-08|1690.22
#2024-03-11|1675.07
#2024-03-12|1673.01
#2024-03-13|1693.73
#2024-03-14|1685.86
#2024-03-15|1688.39
#2024-03-18|1687.68
#2024-03-19|1689.62
#2024-03-20|1705.24
#2024-03-21|1730.99
#2024-03-22|1715.38
#2024-03-25|1721.23
#2024-03-26|1711.18
#2024-03-27|1731.06
#2024-03-28|1749.12
#2024-03-29|1750.26
#2024-04-01|1752.63
#2024-04-02|1771.56
#2024-04-03|1783.58
#2024-04-04|1795.09
#2024-04-05|1791.15
#2024-04-08|1808.37
#2024-04-09|1833.39
#2024-04-10|1816.02
#2024-04-11|1809.04
#2024-04-12|1801.49
#2024-04-15|1794.73
#2024-04-16|1757.25
#2024-04-17|1765.08
#2024-04-18|1776.51
#2024-04-19|1773.75
#2024-04-22|1764.05
#2024-04-23|1752.40
#2024-04-24|1763.83
#2024-04-25|1786.68
#2024-04-26|1795.50
#2024-04-29|1816.85
#2024-04-30|1779.90
#2024-05-01|1771.45
#2024-05-02|1781.27
#2024-05-03|1800.07
#2024-05-06|1813.51
#2024-05-07|1822.20
#2024-05-08|1808.87
#2024-05-09|1824.58
#2024-05-10|1830.34
#2024-05-13|1830.93
#2024-05-14|1843.02
#2024-05-15|1856.50
#2024-05-16|1862.13
#2024-05-17|1890.03
#2024-05-20|1908.16
#2024-05-21|1908.46
#2024-05-22|1872.72
#2024-05-23|1849.71
#2024-05-24|1851.18
#2024-05-27|1863.75
#2024-05-28|1866.32
#2024-05-29|1835.37
#2024-05-30|1829.70
#2024-05-31|1832.73
#2024-06-03|1832.48
#2024-06-04|1782.38
#2024-06-05|1784.38
#2024-06-06|1806.52
#2024-06-07|1777.64
#2024-06-10|1778.90
#2024-06-11|1753.04
#2024-06-12|1762.80
#2024-06-13|1742.81
#2024-06-14|1731.48
#2024-06-17|1723.85
#2024-06-18|1736.42
#2024-06-19|1742.85
#2024-06-20|1762.06
#2024-06-21|1750.45
#2024-06-24|1757.68
#2024-06-25|1751.14
#2024-06-26|1749.03
#2024-06-27|1747.40
#2024-06-28|1747.62
#2024-07-01|1749.45
#2024-07-02|1745.91
#2024-07-03|1789.03
#2024-07-04|1807.12
#2024-07-05|1807.10
#2024-07-08|1793.22
#2024-07-09|1789.50
#2024-07-10|1800.29
#2024-07-11|1825.50
#2024-07-12|1836.16
#2024-07-15|1831.08
#2024-07-16|1826.28
#2024-07-17|1813.06
#2024-07-18|1788.53
#2024-07-19|1760.23
#2024-07-22|1754.60
#2024-07-23|1738.88
#2024-07-24|1731.07
#2024-07-25|1716.63
#2024-07-26|1737.23
#2024-07-29|1736.22
#2024-07-30|1723.16
#2024-07-31|1761.47
#2024-08-01|1735.57
#2024-08-02|1698.47
#2024-08-05|1654.06
#2024-08-06|1656.35
#2024-08-07|1651.57
#2024-08-08|1655.90
#2024-08-09|1673.22
#2024-08-12|1682.43
#2024-08-13|1688.13
#2024-08-14|1678.43
#2024-08-15|1690.91
#2024-08-16|1708.23
#2024-08-19|1731.78
#2024-08-20|1737.43
#2024-08-21|1755.85
#2024-08-22|1743.09
#2024-08-23|1758.72
#2024-08-26|1770.49
#2024-08-27|1774.23
#2024-08-28|1747.20
#2024-08-29|1749.91
#2024-08-30|1752.66
#2024-09-02|1747.70
#2024-09-03|1692.56
#2024-09-04|1673.63
#2024-09-05|1673.47
#2024-09-06|1648.52
#2024-09-09|1649.61
#2024-09-10|1646.08
#2024-09-11|1654.40
#2024-09-12|1701.24
#2024-09-13|1736.78
#2024-09-16|1739.31
#2024-09-17|1746.41
#2024-09-18|1741.97
#2024-09-19|1781.57
#2024-09-20|1773.57
#2024-09-23|1781.73
#2024-09-24|1836.92
#2024-09-25|1847.36
#2024-09-26|1895.38
#2024-09-27|1906.72
#2024-09-30|1902.97
#2024-10-01|1895.44
#2024-10-02|1902.20
#2024-10-03|1875.49
#2024-10-04|1875.17
#2024-10-07|1871.04
#2024-10-08|1823.64
#2024-10-09|1819.34
#2024-10-10|1833.52
#2024-10-11|1847.29
#2024-10-14|1846.52
#2024-10-15|1831.37
#2024-10-16|1832.09
#2024-10-17|1832.48
#2024-10-18|1851.47
#2024-10-21|1847.75
#2024-10-22|1846.63
#2024-10-23|1828.17
#2024-10-24|1812.97
#2024-10-25|1817.59
#2024-10-28|1830.24
#2024-10-29|1837.40
#2024-10-30|1816.57
#2024-10-31|1788.86
#2024-11-01|1799.06
#2024-11-04|1803.29
#2024-11-05|1821.00
#2024-11-06|1819.78
#2024-11-07|1854.57
#2024-11-08|1814.96
#2024-11-11|1762.89
#2024-11-12|1721.11
#2024-11-13|1697.56
#2024-11-14|1688.78
#2024-11-15|1685.27
#2024-11-18|1716.24
#2024-11-19|1728.80
#2024-11-20|1728.38
#2024-11-21|1735.77
#2024-11-22|1741.32
#2024-11-25|1738.71
#2024-11-26|1726.77
#2024-11-27|1731.13
#2024-11-28|1731.70
#2024-11-29|1745.09
#2024-12-02|1738.67
#2024-12-03|1757.35
#2024-12-04|1751.15
#2024-12-05|1750.46
#2024-12-06|1731.67
#2024-12-09|1759.54
#2024-12-10|1751.68
#2024-12-11|1757.88
#2024-12-12|1732.58
#2024-12-13|1695.15
#2024-12-16|1676.59
#2024-12-17|1656.16
#2024-12-18|1621.67
#2024-12-19|1590.08
#2024-12-20|1597.00
#2024-12-23|1601.51
#2024-12-24|1604.58
#2024-12-25|1605.27
#2024-12-26|1604.65
#2024-12-27|1599.10
#2024-12-30|1583.48
#2024-12-31|1586.35
#2025-01-01|1586.03
#2025-01-02|1600.46
#2025-01-03|1594.73
#2025-01-06|1597.96
#2025-01-07|1600.56
#2025-01-08|1604.95
#2025-01-09|1613.66
#2025-01-10|1601.63
#2025-01-13|1599.31
#2025-01-14|1621.94
#2025-01-15|1635.82
#2025-01-16|1638.91
#2025-01-17|1657.05
#2025-01-20|1675.02
#2025-01-21|1677.37
#2025-01-22|1664.09
#2025-01-23|1656.76
#2025-01-24|1677.07
#2025-01-27|1655.41
#2025-01-28|1644.37
#2025-01-29|1647.91
#2025-01-30|1675.42
#2025-01-31|1667.62
#2025-02-03|1651.57
#2025-02-04|1668.97
#2025-02-05|1694.90
#2025-02-06|1711.69
#2025-02-07|1713.50
#2025-02-10|1726.49
#2025-02-11|1710.69
#2025-02-12|1714.17
#2025-02-13|1745.76
#2025-02-14|1747.61
#2025-02-17|1745.11
#2025-02-18|1754.69
#2025-02-19|1741.36
#2025-02-20|1753.17
#2025-02-21|1735.75
#2025-02-24|1724.76
#2025-02-25|1704.80
#2025-02-26|1710.06
#2025-02-27|1688.42
#2025-02-28|1673.10
#2025-03-03|1681.79
#2025-03-04|1661.37
#2025-03-05|1716.73
#2025-03-06|1741.56
#2025-03-07|1742.18
#2025-03-10|1711.60
#2025-03-11|1718.52
#2025-03-12|1722.72
#2025-03-13|1729.45
#2025-03-14|1758.38
#2025-03-17|1785.92
#2025-03-18|1793.99
#2025-03-19|1799.02
#2025-03-20|1790.50
#2025-03-21|1764.10
#2025-03-24|1774.30
#2025-03-25|1787.86
#2025-03-26|1779.68
#2025-03-27|1777.31
#2025-03-28|1756.79
#2025-03-31|1727.73
#2025-04-01|1742.46
#2025-04-02|1739.97
#2025-04-03|1675.18
#2025-04-04|1574.26
#2025-04-07|1530.61
#2025-04-08|1531.69
#2025-04-09|1567.93
#2025-04-10|1624.26
#2025-04-11|1675.30
#2025-04-14|1704.58
#2025-04-15|1715.71
#2025-04-16|1716.21
#2025-04-17|1713.30
#2025-04-18|1713.26
#2025-04-21|1720.75
#2025-04-22|1729.33
#2025-04-23|1736.44
#2025-04-24|1762.15
#2025-04-25|1747.51
#2025-04-28|1754.38
#2025-04-29|1751.20
#2025-04-30|1741.43
#2025-05-01|1725.53
#2025-05-02|1746.42
#2025-05-05|1752.76
#2025-05-06|1762.31
#2025-05-07|1760.74
#2025-05-08|1744.83
#2025-05-09|1758.03
#2025-05-12|1757.39
#2025-05-13|1770.43
#2025-05-14|1768.19
#2025-05-15|1768.27
#2025-05-16|1766.35
#2025-05-19|1772.59
#2025-05-20|1786.71
#2025-05-21|1799.24
#2025-05-22|1785.33
#2025-05-23|1803.72
#2025-05-26|1812.90
#2025-05-27|1808.07
#2025-05-28|1797.91
#2025-05-29|1801.31
#2025-05-30|1790.15
#2025-06-02|1822.91
#2025-06-03|1816.58
#2025-06-04|1830.55
#2025-06-05|1841.89
#2025-06-06|1828.52
#2025-06-09|1841.18
#2025-06-10|1840.17
#2025-06-11|1841.52
#2025-06-12|1850.21
#2025-06-13|1846.26
#2025-06-16|1857.04
#2025-06-17|1838.54
#2025-06-18|1828.88
#2025-06-19|1808.17
#2025-06-20|1802.99
#2025-06-23|1808.33
#2025-06-24|1823.08
#2025-06-25|1810.69
#2025-06-26|1857.88
#2025-06-27|1850.02
#2025-06-30|1852.23
#2025-07-01|1867.35
#2025-07-02|1901.66
#2025-07-03|1920.65
#2025-07-04|1913.15
#2025-07-07|1898.56
#2025-07-08|1882.14
#2025-07-09|1879.15
#2025-07-10|1904.85
#2025-07-11|1914.12
#2025-07-14|1912.23
#2025-07-15|1889.44
#2025-07-16|1883.14
#2025-07-17|1883.52
#2025-07-18|1900.91
#2025-07-21|1940.27
#2025-07-22|1978.38
#2025-07-23|1990.36
#2025-07-24|1980.02
#2025-07-25|1970.65
#2025-07-28|1942.58
#2025-07-29|1935.15
#2025-07-30|1908.87
#2025-07-31|1875.40
#2025-08-01|1870.74
#2025-08-04|1892.43
#2025-08-05|1928.18
#2025-08-06|1942.95
#2025-08-07|1964.51
#2025-08-08|1986.41
#2025-08-11|1980.37
#2025-08-12|2001.11
#2025-08-13|2017.14
#2025-08-14|1996.70
#2025-08-15|2010.27
#2025-08-18|1992.38
#2025-08-19|1989.75
#2025-08-20|1991.48
#2025-08-21|2008.21
#2025-08-22|2041.28
#2025-08-25|2056.15
#2025-08-26|2055.28
#2025-08-27|2050.66
#2025-08-28|2056.96
#2025-08-29|2072.50
#2025-09-01|2081.36
#2025-09-02|2081.32
#2025-09-03|2101.15
#2025-09-04|2092.24
#2025-09-05|2125.88
#2025-09-08|2138.40
#2025-09-09|2136.47
#2025-09-10|2150.41
#2025-09-11|2162.64
#2025-09-12|2169.65
#2025-09-15|2180.96
#2025-09-16|2183.22
#2025-09-17|2171.29
#2025-09-18|2155.68
#2025-09-19|2187.82
#2025-09-22|2217.32
#2025-09-23|2230.39
#2025-09-24|2206.93
#2025-09-25|2213.73
#2025-09-26|2232.44
#2025-09-29|2258.49
#2025-09-30|2280.30
#2025-10-01|2286.71
#2025-10-02|2283.51
#2025-10-03|2302.90
#2025-10-06|2306.90
#2025-10-07|2289.78
#2025-10-08|2319.34
#2025-10-09|2304.79
#2025-10-10|2260.39
#2025-10-13|2292.64
#2025-10-14|2307.38
#2025-10-15|2347.32
#2025-10-16|2377.01
#2025-10-17|2306.22
#2025-10-20|2338.61
#2025-10-21|2269.54
#2025-10-22|2257.59
#2025-10-23|2288.86
#2025-10-24|2290.21
#2025-10-27|2269.31
#2025-10-28|2281.77
#2025-10-29|2312.20
#2025-10-30|2309.47
#2025-10-31|2294.88
#2025-11-03|2279.96
#2025-11-04|2221.07
#2025-11-05|2247.42
#2025-11-06|2258.65
#2025-11-07|2269.37
#2025-11-10|2323.14
#2025-11-11|2341.70
#2025-11-12|2382.86
#2025-11-13|2373.34
#2025-11-14|2344.47
#2025-11-17|2320.97
#2025-11-18|2285.16
#2025-11-19|2310.30
#2025-11-20|2275.45
#2025-11-21|2248.75
#2025-11-24|2300.88
#2025-11-25|2324.23
#2025-11-26|2385.38
#2025-11-27|2386.78
#2025-11-28|2416.91
#2025-12-01|2433.75
#2025-12-02|2413.46
#2025-12-03|2441.33
#2025-12-04|2460.54
#2025-12-05|2466.04
#2025-12-08|2434.09
#2025-12-09|2443.81
#2025-12-10|2470.73
#2025-12-11|2529.56
#2025-12-12|2531.52
#2025-12-15|2524.57
#2025-12-16|2502.74
#2025-12-17|2518.58
#2025-12-18|2532.94
#2025-12-19|2552.21
#2025-12-22|2615.32
#2025-12-23|2632.84
#2025-12-24|2637.66
#2025-12-25|2637.97
#2025-12-26|2642.80
#2025-12-29|2597.46
#2025-12-30|2613.24
#2025-12-31|2598.98
#2026-01-01|2599.96
#2026-01-02|2621.91
#2026-01-05|2676.50
#2026-01-06|2743.12
#2026-01-07|2727.59
#2026-01-08|2702.88
#2026-01-09|2739.16
#2026-01-12|2795.00
#2026-01-13|2829.03
#2026-01-14|2860.63
#2026-01-15|2879.96
#2026-01-16|2850.73
#2026-01-19|2878.05
#2026-01-20|2900.59
#2026-01-21|2937.47
#2026-01-22|2940.44
#2026-01-23|2987.52
#2026-01-26|3043.27
#2026-01-27|3061.28
#2026-01-28|3128.23
#2026-01-29|3119.09
#2026-01-30|2922.31
#2026-02-02|2881.86
#2026-02-03|2998.03
#2026-02-04|3018.43
#2026-02-05|2890.87
#2026-02-06|2941.90
#2026-02-09|3041.36
#2026-02-10|3059.69
#2026-02-11|3122.96
#2026-02-12|3068.18
#2026-02-13|3063.99
#2026-02-16|3060.66
#2026-02-17|3017.40
#2026-02-18|3077.21
#2026-02-19|3068.63
#2026-02-20|3099.71
#2026-02-23|3156.72
#2026-02-24|3183.98
#2026-02-25|3247.92
#2026-02-26|3249.72
#2026-02-27|3279.53
#2026-03-02|3269.49
#2026-03-03|3088.65
#2026-03-04|3091.03
#2026-03-05|3019.48
#2026-03-06|2958.21
#2026-03-09|2937.97
#2026-03-10|3012.49
#2026-03-11|2992.93
#2026-03-12|2943.08
#2026-03-13|2823.47
#2026-03-16|2834.03
#2026-03-17|2854.55
#2026-03-18|2784.39
#2026-03-19|2656.32
#2026-03-20|2601.27
#2026-03-23|2627.47
#2026-03-24|2672.19
#2026-03-25|2749.88
#2026-03-26|2685.17
#2026-03-27|2701.16
#2026-03-30|2710.82
#2026-03-31|2791.88
#2026-04-01|2911.24
#2026-04-02|2875.74