Table Data - NASDAQ Global Basic Resources Net Total Return Index
| Title | NASDAQ Global Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG5510N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQG5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 281.55 |
| 2001-04-02 | 279.06 |
| 2001-04-03 | 276.45 |
| 2001-04-04 | 280.01 |
| 2001-04-05 | 285.83 |
| 2001-04-06 | 285.51 |
| 2001-04-09 | 288.41 |
| 2001-04-10 | 296.04 |
| 2001-04-11 | 298.87 |
| 2001-04-12 | 300.69 |
| 2001-04-13 | . |
| 2001-04-16 | 302.12 |
| 2001-04-17 | 300.36 |
| 2001-04-18 | 304.27 |
| 2001-04-19 | 308.56 |
| 2001-04-20 | 311.13 |
| 2001-04-23 | 309.35 |
| 2001-04-24 | 310.46 |
| 2001-04-25 | 312.34 |
| 2001-04-26 | 314.96 |
| 2001-04-27 | 315.42 |
| 2001-04-30 | 317.75 |
| 2001-05-01 | 321.29 |
| 2001-05-02 | 320.74 |
| 2001-05-03 | 317.30 |
| 2001-05-04 | 319.58 |
| 2001-05-07 | 319.04 |
| 2001-05-08 | 315.79 |
| 2001-05-09 | 317.01 |
| 2001-05-10 | 320.15 |
| 2001-05-11 | 317.37 |
| 2001-05-14 | 316.15 |
| 2001-05-15 | 320.42 |
| 2001-05-16 | 330.67 |
| 2001-05-17 | 337.94 |
| 2001-05-18 | 337.19 |
| 2001-05-21 | 342.62 |
| 2001-05-22 | 337.13 |
| 2001-05-23 | 333.80 |
| 2001-05-24 | 329.41 |
| 2001-05-25 | 327.59 |
| 2001-05-28 | . |
| 2001-05-29 | 327.23 |
| 2001-05-30 | 322.79 |
| 2001-05-31 | 322.41 |
| 2001-06-01 | 322.73 |
| 2001-06-04 | 324.36 |
| 2001-06-05 | 326.32 |
| 2001-06-06 | 324.18 |
| 2001-06-07 | 323.69 |
| 2001-06-08 | 323.24 |
| 2001-06-11 | 320.03 |
| 2001-06-12 | 315.28 |
| 2001-06-13 | 313.72 |
| 2001-06-14 | 308.83 |
| 2001-06-15 | 306.68 |
| 2001-06-18 | 304.73 |
| 2001-06-19 | 304.25 |
| 2001-06-20 | 301.67 |
| 2001-06-21 | 302.81 |
| 2001-06-22 | 302.25 |
| 2001-06-25 | 299.87 |
| 2001-06-26 | 300.08 |
| 2001-06-27 | 301.81 |
| 2001-06-28 | 300.90 |
| 2001-06-29 | 302.10 |
| 2001-07-02 | 304.95 |
| 2001-07-03 | 304.96 |
| 2001-07-04 | . |
| 2001-07-05 | 302.26 |
| 2001-07-06 | 297.25 |
| 2001-07-09 | 297.47 |
| 2001-07-10 | 297.34 |
| 2001-07-11 | 296.96 |
| 2001-07-12 | 300.88 |
| 2001-07-13 | 303.31 |
| 2001-07-16 | 299.69 |
| 2001-07-17 | 297.58 |
| 2001-07-18 | 298.65 |
| 2001-07-19 | 298.19 |
| 2001-07-20 | 296.31 |
| 2001-07-23 | 291.69 |
| 2001-07-24 | 284.65 |
| 2001-07-25 | 284.68 |
| 2001-07-26 | 287.24 |
| 2001-07-27 | 288.25 |
| 2001-07-30 | 288.59 |
| 2001-07-31 | 291.11 |
| 2001-08-01 | 293.93 |
| 2001-08-02 | 296.07 |
| 2001-08-03 | 296.01 |
| 2001-08-06 | 294.08 |
| 2001-08-07 | 291.62 |
| 2001-08-08 | 288.99 |
| 2001-08-09 | 287.52 |
| 2001-08-10 | 289.61 |
| 2001-08-13 | 290.75 |
| 2001-08-14 | 292.36 |
| 2001-08-15 | 294.77 |
| 2001-08-16 | 294.74 |
| 2001-08-17 | 295.13 |
| 2001-08-20 | 294.54 |
| 2001-08-21 | 295.82 |
| 2001-08-22 | 299.08 |
| 2001-08-23 | 300.24 |
| 2001-08-24 | 304.52 |
| 2001-08-27 | 304.78 |
| 2001-08-28 | 303.54 |
| 2001-08-29 | 302.04 |
| 2001-08-30 | 298.57 |
| 2001-08-31 | 298.10 |
| 2001-09-03 | . |
| 2001-09-04 | 298.46 |
| 2001-09-05 | 299.10 |
| 2001-09-06 | 295.59 |
| 2001-09-07 | 289.57 |
| 2001-09-10 | 281.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 259.86 |
| 2001-09-18 | 261.88 |
| 2001-09-19 | 260.06 |
| 2001-09-20 | 249.41 |
| 2001-09-21 | 242.76 |
| 2001-09-24 | 249.32 |
| 2001-09-25 | 252.53 |
| 2001-09-26 | 251.31 |
| 2001-09-27 | 253.61 |
| 2001-09-28 | 259.04 |
| 2001-10-01 | 258.53 |
| 2001-10-02 | 259.85 |
| 2001-10-03 | 260.68 |
| 2001-10-04 | 262.96 |
| 2001-10-05 | 266.95 |
| 2001-10-08 | 263.00 |
| 2001-10-09 | 263.87 |
| 2001-10-10 | 265.94 |
| 2001-10-11 | 271.13 |
| 2001-10-12 | 272.43 |
| 2001-10-15 | 271.42 |
| 2001-10-16 | 274.59 |
| 2001-10-17 | 273.69 |
| 2001-10-18 | 269.00 |
| 2001-10-19 | 266.82 |
| 2001-10-22 | 267.19 |
| 2001-10-23 | 269.65 |
| 2001-10-24 | 272.71 |
| 2001-10-25 | 275.74 |
| 2001-10-26 | 276.90 |
| 2001-10-29 | 275.47 |
| 2001-10-30 | 272.27 |
| 2001-10-31 | 269.88 |
| 2001-11-01 | 271.77 |
| 2001-11-02 | 273.87 |
| 2001-11-05 | 274.30 |
| 2001-11-06 | 275.77 |
| 2001-11-07 | 276.60 |
| 2001-11-08 | 277.44 |
| 2001-11-09 | 278.45 |
| 2001-11-12 | 278.96 |
| 2001-11-13 | 282.79 |
| 2001-11-14 | 289.89 |
| 2001-11-15 | 293.36 |
| 2001-11-16 | 290.54 |
| 2001-11-19 | 293.39 |
| 2001-11-20 | 292.01 |
| 2001-11-21 | 289.24 |
| 2001-11-22 | . |
| 2001-11-23 | 292.17 |
| 2001-11-26 | 294.54 |
| 2001-11-27 | 295.64 |
| 2001-11-28 | 292.25 |
| 2001-11-29 | 290.26 |
| 2001-11-30 | 294.47 |
| 2001-12-03 | 293.36 |
| 2001-12-04 | 295.79 |
| 2001-12-05 | 302.67 |
| 2001-12-06 | 304.56 |
| 2001-12-07 | 301.54 |
| 2001-12-10 | 297.78 |
| 2001-12-11 | 296.23 |
| 2001-12-12 | 296.94 |
| 2001-12-13 | 292.07 |
| 2001-12-14 | 292.29 |
| 2001-12-17 | 293.18 |
| 2001-12-18 | 296.09 |
| 2001-12-19 | 291.33 |
| 2001-12-20 | 289.82 |
| 2001-12-21 | 290.33 |
| 2001-12-24 | 291.67 |
| 2001-12-25 | . |
| 2001-12-26 | 291.78 |
| 2001-12-27 | 295.08 |
| 2001-12-28 | 297.11 |
| 2001-12-31 | 297.50 |
| 2002-01-01 | . |
| 2002-01-02 | 298.34 |
| 2002-01-03 | 301.53 |
| 2002-01-04 | 308.45 |
| 2002-01-07 | 311.94 |
| 2002-01-08 | 307.54 |
| 2002-01-09 | 308.82 |
| 2002-01-10 | 306.81 |
| 2002-01-11 | 306.12 |
| 2002-01-14 | 301.54 |
| 2002-01-15 | 298.76 |
| 2002-01-16 | 295.78 |
| 2002-01-17 | 295.97 |
| 2002-01-18 | 296.37 |
| 2002-01-21 | . |
| 2002-01-22 | 299.28 |
| 2002-01-23 | 302.32 |
| 2002-01-24 | 305.10 |
| 2002-01-25 | 305.47 |
| 2002-01-28 | 307.27 |
| 2002-01-29 | 304.73 |
| 2002-01-30 | 302.85 |
| 2002-01-31 | 309.25 |
| 2002-02-01 | 310.38 |
| 2002-02-04 | 311.01 |
| 2002-02-05 | 311.29 |
| 2002-02-06 | 312.83 |
| 2002-02-07 | 311.06 |
| 2002-02-08 | 314.77 |
| 2002-02-11 | 319.45 |
| 2002-02-12 | 320.94 |
| 2002-02-13 | 325.47 |
| 2002-02-14 | 329.36 |
| 2002-02-15 | 327.98 |
| 2002-02-18 | . |
| 2002-02-19 | 320.37 |
| 2002-02-20 | 319.74 |
| 2002-02-21 | 321.68 |
| 2002-02-22 | 324.09 |
| 2002-02-25 | 325.01 |
| 2002-02-26 | 326.51 |
| 2002-02-27 | 329.14 |
| 2002-02-28 | 327.25 |
| 2002-03-01 | 329.02 |
| 2002-03-04 | 338.91 |
| 2002-03-05 | 334.96 |
| 2002-03-06 | 337.28 |
| 2002-03-07 | 339.01 |
| 2002-03-08 | 335.81 |
| 2002-03-11 | 337.74 |
| 2002-03-12 | 336.89 |
| 2002-03-13 | 332.17 |
| 2002-03-14 | 331.78 |
| 2002-03-15 | 333.18 |
| 2002-03-18 | 334.30 |
| 2002-03-19 | 337.77 |
| 2002-03-20 | 336.18 |
| 2002-03-21 | 333.23 |
| 2002-03-22 | 330.65 |
| 2002-03-25 | 328.67 |
| 2002-03-26 | 329.51 |
| 2002-03-27 | 333.52 |
| 2002-03-28 | 334.98 |
| 2002-03-29 | . |
| 2002-04-01 | 334.98 |
| 2002-04-02 | 338.43 |
| 2002-04-03 | 336.91 |
| 2002-04-04 | 335.72 |
| 2002-04-05 | 338.02 |
| 2002-04-08 | 336.41 |
| 2002-04-09 | 334.95 |
| 2002-04-10 | 338.50 |
| 2002-04-11 | 336.32 |
| 2002-04-12 | 334.43 |
| 2002-04-15 | 333.35 |
| 2002-04-16 | 336.46 |
| 2002-04-17 | 340.16 |
| 2002-04-18 | 339.50 |
| 2002-04-19 | 339.37 |
| 2002-04-22 | 335.57 |
| 2002-04-23 | 333.23 |
| 2002-04-24 | 330.93 |
| 2002-04-25 | 331.05 |
| 2002-04-26 | 330.53 |
| 2002-04-29 | 329.04 |
| 2002-04-30 | 329.87 |
| 2002-05-01 | 330.34 |
| 2002-05-02 | 332.72 |
| 2002-05-03 | 337.53 |
| 2002-05-06 | 337.82 |
| 2002-05-07 | 338.77 |
| 2002-05-08 | 343.12 |
| 2002-05-09 | 342.81 |
| 2002-05-10 | 344.32 |
| 2002-05-13 | 346.48 |
| 2002-05-14 | 347.68 |
| 2002-05-15 | 349.68 |
| 2002-05-16 | 349.93 |
| 2002-05-17 | 352.71 |
| 2002-05-20 | 353.60 |
| 2002-05-21 | 354.97 |
| 2002-05-22 | 357.26 |
| 2002-05-23 | 356.83 |
| 2002-05-24 | 357.76 |
| 2002-05-27 | . |
| 2002-05-28 | 357.73 |
| 2002-05-29 | 356.56 |
| 2002-05-30 | 355.13 |
| 2002-05-31 | 354.10 |
| 2002-06-03 | 353.23 |
| 2002-06-04 | 353.52 |
| 2002-06-05 | 350.11 |
| 2002-06-06 | 349.39 |
| 2002-06-07 | 346.51 |
| 2002-06-10 | 345.16 |
| 2002-06-11 | 343.50 |
| 2002-06-12 | 344.99 |
| 2002-06-13 | 342.66 |
| 2002-06-14 | 338.53 |
| 2002-06-17 | 338.47 |
| 2002-06-18 | 341.33 |
| 2002-06-19 | 338.43 |
| 2002-06-20 | 341.14 |
| 2002-06-21 | 339.72 |
| 2002-06-24 | 339.83 |
| 2002-06-25 | 338.60 |
| 2002-06-26 | 333.80 |
| 2002-06-27 | 334.60 |
| 2002-06-28 | 339.02 |
| 2002-07-01 | 339.82 |
| 2002-07-02 | 336.35 |
| 2002-07-03 | 334.83 |
| 2002-07-04 | . |
| 2002-07-05 | 339.06 |
| 2002-07-08 | 343.31 |
| 2002-07-09 | 343.62 |
| 2002-07-10 | 337.13 |
| 2002-07-11 | 332.01 |
| 2002-07-12 | 330.81 |
| 2002-07-15 | 325.99 |
| 2002-07-16 | 321.22 |
| 2002-07-17 | 320.27 |
| 2002-07-18 | 323.12 |
| 2002-07-19 | 316.91 |
| 2002-07-22 | 305.96 |
| 2002-07-23 | 295.97 |
| 2002-07-24 | 293.14 |
| 2002-07-25 | 293.89 |
| 2002-07-26 | 287.84 |
| 2002-07-29 | 294.69 |
| 2002-07-30 | 296.36 |
| 2002-07-31 | 295.36 |
| 2002-08-01 | 290.24 |
| 2002-08-02 | 285.02 |
| 2002-08-05 | 275.08 |
| 2002-08-06 | 274.06 |
| 2002-08-07 | 281.10 |
| 2002-08-08 | 286.40 |
| 2002-08-09 | 292.21 |
| 2002-08-12 | 290.59 |
| 2002-08-13 | 286.94 |
| 2002-08-14 | 285.91 |
| 2002-08-15 | 289.53 |
| 2002-08-16 | 286.43 |
| 2002-08-19 | 288.16 |
| 2002-08-20 | 288.54 |
| 2002-08-21 | 292.21 |
| 2002-08-22 | 295.57 |
| 2002-08-23 | 294.35 |
| 2002-08-26 | 296.02 |
| 2002-08-27 | 299.49 |
| 2002-08-28 | 293.89 |
| 2002-08-29 | 290.83 |
| 2002-08-30 | 292.76 |
| 2002-09-02 | . |
| 2002-09-03 | 286.25 |
| 2002-09-04 | 282.96 |
| 2002-09-05 | 281.14 |
| 2002-09-06 | 282.37 |
| 2002-09-09 | 286.76 |
| 2002-09-10 | 288.79 |
| 2002-09-11 | 290.97 |
| 2002-09-12 | 291.11 |
| 2002-09-13 | 288.55 |
| 2002-09-16 | 287.50 |
| 2002-09-17 | 285.42 |
| 2002-09-18 | 280.89 |
| 2002-09-19 | 278.97 |
| 2002-09-20 | 279.65 |
| 2002-09-23 | 274.13 |
| 2002-09-24 | 268.41 |
| 2002-09-25 | 268.78 |
| 2002-09-26 | 271.92 |
| 2002-09-27 | 272.11 |
| 2002-09-30 | 269.34 |
| 2002-10-01 | 272.69 |
| 2002-10-02 | 270.59 |
| 2002-10-03 | 268.87 |
| 2002-10-04 | 267.80 |
| 2002-10-07 | 261.10 |
| 2002-10-08 | 258.89 |
| 2002-10-09 | 253.85 |
| 2002-10-10 | 255.10 |
| 2002-10-11 | 264.80 |
| 2002-10-14 | 265.66 |
| 2002-10-15 | 273.48 |
| 2002-10-16 | 271.90 |
| 2002-10-17 | 276.16 |
| 2002-10-18 | 278.96 |
| 2002-10-21 | 280.08 |
| 2002-10-22 | 280.30 |
| 2002-10-23 | 281.08 |
| 2002-10-24 | 281.35 |
| 2002-10-25 | 280.97 |
| 2002-10-28 | 282.05 |
| 2002-10-29 | 278.25 |
| 2002-10-30 | 278.69 |
| 2002-10-31 | 279.85 |
| 2002-11-01 | 281.80 |
| 2002-11-04 | 286.76 |
| 2002-11-05 | 288.12 |
| 2002-11-06 | 291.53 |
| 2002-11-07 | 292.20 |
| 2002-11-08 | 289.23 |
| 2002-11-11 | 283.96 |
| 2002-11-12 | 285.74 |
| 2002-11-13 | 283.92 |
| 2002-11-14 | 285.38 |
| 2002-11-15 | 287.29 |
| 2002-11-18 | 287.35 |
| 2002-11-19 | 285.12 |
| 2002-11-20 | 285.08 |
| 2002-11-21 | 292.56 |
| 2002-11-22 | 292.39 |
| 2002-11-25 | 292.55 |
| 2002-11-26 | 288.61 |
| 2002-11-27 | 293.08 |
| 2002-11-28 | . |
| 2002-11-29 | 301.20 |
| 2002-12-02 | 301.42 |
| 2002-12-03 | 299.09 |
| 2002-12-04 | 297.02 |
| 2002-12-05 | 296.33 |
| 2002-12-06 | 296.87 |
| 2002-12-09 | 293.61 |
| 2002-12-10 | 292.35 |
| 2002-12-11 | 292.96 |
| 2002-12-12 | 294.69 |
| 2002-12-13 | 296.07 |
| 2002-12-16 | 299.05 |
| 2002-12-17 | 300.41 |
| 2002-12-18 | 297.36 |
| 2002-12-19 | 297.12 |
| 2002-12-20 | 299.27 |
| 2002-12-23 | 300.93 |
| 2002-12-24 | 300.26 |
| 2002-12-25 | . |
| 2002-12-26 | 301.22 |
| 2002-12-27 | 300.86 |
| 2002-12-30 | 301.50 |
| 2002-12-31 | 302.52 |
| 2003-01-01 | . |
| 2003-01-02 | 306.36 |
| 2003-01-03 | 308.90 |
| 2003-01-06 | 312.26 |
| 2003-01-07 | 308.85 |
| 2003-01-08 | 303.73 |
| 2003-01-09 | 306.06 |
| 2003-01-10 | 309.44 |
| 2003-01-13 | 311.10 |
| 2003-01-14 | 312.13 |
| 2003-01-15 | 310.52 |
| 2003-01-16 | 311.51 |
| 2003-01-17 | 310.93 |
| 2003-01-20 | . |
| 2003-01-21 | 306.86 |
| 2003-01-22 | 305.10 |
| 2003-01-23 | 308.17 |
| 2003-01-24 | 305.49 |
| 2003-01-27 | 299.27 |
| 2003-01-28 | 298.36 |
| 2003-01-29 | 297.36 |
| 2003-01-30 | 294.77 |
| 2003-01-31 | 292.73 |
| 2003-02-03 | 295.68 |
| 2003-02-04 | 298.73 |
| 2003-02-05 | 300.04 |
| 2003-02-06 | 298.10 |
| 2003-02-07 | 296.77 |
| 2003-02-10 | 295.68 |
| 2003-02-11 | 295.60 |
| 2003-02-12 | 294.68 |
| 2003-02-13 | 293.11 |
| 2003-02-14 | 291.64 |
| 2003-02-17 | . |
| 2003-02-18 | 296.71 |
| 2003-02-19 | 296.35 |
| 2003-02-20 | 295.91 |
| 2003-02-21 | 297.43 |
| 2003-02-24 | 297.92 |
| 2003-02-25 | 294.01 |
| 2003-02-26 | 295.21 |
| 2003-02-27 | 294.62 |
| 2003-02-28 | 296.19 |
| 2003-03-03 | 297.34 |
| 2003-03-04 | 294.47 |
| 2003-03-05 | 292.24 |
| 2003-03-06 | 287.79 |
| 2003-03-07 | 284.13 |
| 2003-03-10 | 280.57 |
| 2003-03-11 | 276.51 |
| 2003-03-12 | 274.49 |
| 2003-03-13 | 279.23 |
| 2003-03-14 | 284.13 |
| 2003-03-17 | 286.67 |
| 2003-03-18 | 290.63 |
| 2003-03-19 | 290.82 |
| 2003-03-20 | 289.97 |
| 2003-03-21 | 292.25 |
| 2003-03-24 | 287.46 |
| 2003-03-25 | 287.91 |
| 2003-03-26 | 286.60 |
| 2003-03-27 | 283.72 |
| 2003-03-28 | 283.29 |
| 2003-03-31 | 281.35 |
| 2003-04-01 | 282.00 |
| 2003-04-02 | 285.32 |
| 2003-04-03 | 285.46 |
| 2003-04-04 | 284.09 |
| 2003-04-07 | 289.47 |
| 2003-04-08 | 288.30 |
| 2003-04-09 | 286.95 |
| 2003-04-10 | 287.14 |
| 2003-04-11 | 286.73 |
| 2003-04-14 | 287.39 |
| 2003-04-15 | 290.35 |
| 2003-04-16 | 290.68 |
| 2003-04-17 | 292.78 |
| 2003-04-18 | . |
| 2003-04-21 | 292.95 |
| 2003-04-22 | 294.84 |
| 2003-04-23 | 295.32 |
| 2003-04-24 | 289.11 |
| 2003-04-25 | 286.16 |
| 2003-04-28 | 287.43 |
| 2003-04-29 | 289.90 |
| 2003-04-30 | 292.94 |
| 2003-05-01 | 293.86 |
| 2003-05-02 | 295.37 |
| 2003-05-05 | 297.89 |
| 2003-05-06 | 300.33 |
| 2003-05-07 | 298.81 |
| 2003-05-08 | 297.95 |
| 2003-05-09 | 301.11 |
| 2003-05-12 | 304.75 |
| 2003-05-13 | 304.19 |
| 2003-05-14 | 302.82 |
| 2003-05-15 | 303.56 |
| 2003-05-16 | 304.31 |
| 2003-05-19 | 302.71 |
| 2003-05-20 | 302.19 |
| 2003-05-21 | 303.22 |
| 2003-05-22 | 305.14 |
| 2003-05-23 | 307.13 |
| 2003-05-26 | . |
| 2003-05-27 | 307.66 |
| 2003-05-28 | 308.03 |
| 2003-05-29 | 309.17 |
| 2003-05-30 | 309.57 |
| 2003-06-02 | 315.02 |
| 2003-06-03 | 314.34 |
| 2003-06-04 | 318.45 |
| 2003-06-05 | 324.48 |
| 2003-06-06 | 327.10 |
| 2003-06-09 | 325.79 |
| 2003-06-10 | 325.17 |
| 2003-06-11 | 328.53 |
| 2003-06-12 | 328.77 |
| 2003-06-13 | 327.52 |
| 2003-06-16 | 330.88 |
| 2003-06-17 | 335.54 |
| 2003-06-18 | 333.46 |
| 2003-06-19 | 332.78 |
| 2003-06-20 | 331.94 |
| 2003-06-23 | 328.15 |
| 2003-06-24 | 323.36 |
| 2003-06-25 | 324.27 |
| 2003-06-26 | 322.92 |
| 2003-06-27 | 323.78 |
| 2003-06-30 | 324.41 |
| 2003-07-01 | 325.73 |
| 2003-07-02 | 328.47 |
| 2003-07-03 | 329.02 |
| 2003-07-04 | . |
| 2003-07-07 | 334.62 |
| 2003-07-08 | 333.76 |
| 2003-07-09 | 332.66 |
| 2003-07-10 | 330.96 |
| 2003-07-11 | 331.44 |
| 2003-07-14 | 335.75 |
| 2003-07-15 | 332.67 |
| 2003-07-16 | 331.07 |
| 2003-07-17 | 329.84 |
| 2003-07-18 | 331.09 |
| 2003-07-21 | 332.29 |
| 2003-07-22 | 334.26 |
| 2003-07-23 | 341.10 |
| 2003-07-24 | 345.70 |
| 2003-07-25 | 351.65 |
| 2003-07-28 | 354.31 |
| 2003-07-29 | 352.31 |
| 2003-07-30 | 347.64 |
| 2003-07-31 | 348.78 |
| 2003-08-01 | 350.50 |
| 2003-08-04 | 349.73 |
| 2003-08-05 | 347.98 |
| 2003-08-06 | 347.23 |
| 2003-08-07 | 349.32 |
| 2003-08-08 | 352.89 |
| 2003-08-11 | 356.99 |
| 2003-08-12 | 357.77 |
| 2003-08-13 | 361.46 |
| 2003-08-14 | 366.59 |
| 2003-08-15 | 367.52 |
| 2003-08-18 | 371.24 |
| 2003-08-19 | 374.85 |
| 2003-08-20 | 377.81 |
| 2003-08-21 | 379.49 |
| 2003-08-22 | 378.29 |
| 2003-08-25 | 376.37 |
| 2003-08-26 | 374.52 |
| 2003-08-27 | 376.49 |
| 2003-08-28 | 378.80 |
| 2003-08-29 | 381.95 |
| 2003-09-01 | . |
| 2003-09-02 | 385.39 |
| 2003-09-03 | 385.99 |
| 2003-09-04 | 385.93 |
| 2003-09-05 | 386.57 |
| 2003-09-08 | 389.51 |
| 2003-09-09 | 392.73 |
| 2003-09-10 | 386.23 |
| 2003-09-11 | 385.72 |
| 2003-09-12 | 389.28 |
| 2003-09-15 | 387.39 |
| 2003-09-16 | 390.23 |
| 2003-09-17 | 391.02 |
| 2003-09-18 | 393.49 |
| 2003-09-19 | 395.70 |
| 2003-09-22 | 393.35 |
| 2003-09-23 | 392.37 |
| 2003-09-24 | 392.52 |
| 2003-09-25 | 386.68 |
| 2003-09-26 | 380.87 |
| 2003-09-29 | 382.41 |
| 2003-09-30 | 380.42 |
| 2003-10-01 | 382.99 |
| 2003-10-02 | 389.28 |
| 2003-10-03 | 394.72 |
| 2003-10-06 | 397.77 |
| 2003-10-07 | 398.70 |
| 2003-10-08 | 401.03 |
| 2003-10-09 | 405.64 |
| 2003-10-10 | 407.57 |
| 2003-10-13 | 412.23 |
| 2003-10-14 | 414.19 |
| 2003-10-15 | 416.36 |
| 2003-10-16 | 419.96 |
| 2003-10-17 | 417.09 |
| 2003-10-20 | 417.80 |
| 2003-10-21 | 421.20 |
| 2003-10-22 | 419.61 |
| 2003-10-23 | 411.56 |
| 2003-10-24 | 411.58 |
| 2003-10-27 | 413.27 |
| 2003-10-28 | 417.53 |
| 2003-10-29 | 421.40 |
| 2003-10-30 | 427.81 |
| 2003-10-31 | 426.43 |
| 2003-11-03 | 425.45 |
| 2003-11-04 | 427.09 |
| 2003-11-05 | 425.76 |
| 2003-11-06 | 424.27 |
| 2003-11-07 | 426.48 |
| 2003-11-10 | 424.49 |
| 2003-11-11 | 419.48 |
| 2003-11-12 | 424.55 |
| 2003-11-13 | 429.50 |
| 2003-11-14 | 428.19 |
| 2003-11-17 | 420.10 |
| 2003-11-18 | 421.13 |
| 2003-11-19 | 418.58 |
| 2003-11-20 | 417.14 |
| 2003-11-21 | 419.19 |
| 2003-11-24 | 417.58 |
| 2003-11-25 | 422.67 |
| 2003-11-26 | 427.70 |
| 2003-11-27 | . |
| 2003-11-28 | 430.73 |
| 2003-12-01 | 439.64 |
| 2003-12-02 | 443.44 |
| 2003-12-03 | 445.59 |
| 2003-12-04 | 445.33 |
| 2003-12-05 | 447.33 |
| 2003-12-08 | 450.37 |
| 2003-12-09 | 451.20 |
| 2003-12-10 | 445.43 |
| 2003-12-11 | 442.90 |
| 2003-12-12 | 448.74 |
| 2003-12-15 | 454.14 |
| 2003-12-16 | 449.89 |
| 2003-12-17 | 451.57 |
| 2003-12-18 | 454.27 |
| 2003-12-19 | 457.27 |
| 2003-12-22 | 461.14 |
| 2003-12-23 | 461.80 |
| 2003-12-24 | 464.64 |
| 2003-12-25 | . |
| 2003-12-26 | 468.65 |
| 2003-12-29 | 477.22 |
| 2003-12-30 | 480.16 |
| 2003-12-31 | 480.46 |
| 2004-01-01 | . |
| 2004-01-02 | 485.45 |
| 2004-01-05 | 498.56 |
| 2004-01-06 | 496.83 |
| 2004-01-07 | 487.90 |
| 2004-01-08 | 489.48 |
| 2004-01-09 | 486.81 |
| 2004-01-12 | 484.23 |
| 2004-01-13 | 481.34 |
| 2004-01-14 | 480.45 |
| 2004-01-15 | 469.62 |
| 2004-01-16 | 469.10 |
| 2004-01-19 | . |
| 2004-01-20 | 477.06 |
| 2004-01-21 | 478.00 |
| 2004-01-22 | 478.29 |
| 2004-01-23 | 474.13 |
| 2004-01-26 | 472.68 |
| 2004-01-27 | 474.04 |
| 2004-01-28 | 466.24 |
| 2004-01-29 | 454.87 |
| 2004-01-30 | 458.78 |
| 2004-02-02 | 455.99 |
| 2004-02-03 | 456.99 |
| 2004-02-04 | 453.13 |
| 2004-02-05 | 455.60 |
| 2004-02-06 | 462.89 |
| 2004-02-09 | 470.16 |
| 2004-02-10 | 471.67 |
| 2004-02-11 | 476.88 |
| 2004-02-12 | 483.84 |
| 2004-02-13 | 485.00 |
| 2004-02-16 | . |
| 2004-02-17 | 492.06 |
| 2004-02-18 | 490.89 |
| 2004-02-19 | 490.69 |
| 2004-02-20 | 482.95 |
| 2004-02-23 | 483.05 |
| 2004-02-24 | 482.96 |
| 2004-02-25 | 480.93 |
| 2004-02-26 | 481.87 |
| 2004-02-27 | 485.84 |
| 2004-03-01 | 497.11 |
| 2004-03-02 | 495.80 |
| 2004-03-03 | 488.18 |
| 2004-03-04 | 486.39 |
| 2004-03-05 | 492.92 |
| 2004-03-08 | 490.63 |
| 2004-03-09 | 487.06 |
| 2004-03-10 | 472.99 |
| 2004-03-11 | 466.95 |
| 2004-03-12 | 469.25 |
| 2004-03-15 | 464.70 |
| 2004-03-16 | 468.92 |
| 2004-03-17 | 473.93 |
| 2004-03-18 | 478.63 |
| 2004-03-19 | 480.49 |
| 2004-03-22 | 474.18 |
| 2004-03-23 | 473.62 |
| 2004-03-24 | 469.74 |
| 2004-03-25 | 473.01 |
| 2004-03-26 | 479.37 |
| 2004-03-29 | 484.01 |
| 2004-03-30 | 488.04 |
| 2004-03-31 | 490.86 |
| 2004-04-01 | 494.90 |
| 2004-04-02 | 499.07 |
| 2004-04-05 | 496.11 |
| 2004-04-06 | 497.29 |
| 2004-04-07 | 496.12 |
| 2004-04-08 | 494.91 |
| 2004-04-09 | . |
| 2004-04-12 | 495.31 |
| 2004-04-13 | 485.18 |
| 2004-04-14 | 475.36 |
| 2004-04-15 | 471.99 |
| 2004-04-16 | 478.46 |
| 2004-04-19 | 475.47 |
| 2004-04-20 | 469.26 |
| 2004-04-21 | 460.14 |
| 2004-04-22 | 462.07 |
| 2004-04-23 | 462.88 |
| 2004-04-26 | 462.62 |
| 2004-04-27 | 460.29 |
| 2004-04-28 | 445.07 |
| 2004-04-29 | 436.97 |
| 2004-04-30 | 431.68 |
| 2004-05-03 | 430.57 |
| 2004-05-04 | 440.73 |
| 2004-05-05 | 442.27 |
| 2004-05-06 | 433.25 |
| 2004-05-07 | 420.44 |
| 2004-05-10 | 406.78 |
| 2004-05-11 | 411.76 |
| 2004-05-12 | 417.07 |
| 2004-05-13 | 414.41 |
| 2004-05-14 | 410.42 |
| 2004-05-17 | 404.60 |
| 2004-05-18 | 410.63 |
| 2004-05-19 | 423.68 |
| 2004-05-20 | 419.72 |
| 2004-05-21 | 428.57 |
| 2004-05-24 | 432.26 |
| 2004-05-25 | 437.38 |
| 2004-05-26 | 441.45 |
| 2004-05-27 | 447.61 |
| 2004-05-28 | 446.63 |
| 2004-05-31 | . |
| 2004-06-01 | 448.38 |
| 2004-06-02 | 445.52 |
| 2004-06-03 | 437.30 |
| 2004-06-04 | 440.42 |
| 2004-06-07 | 451.36 |
| 2004-06-08 | 451.39 |
| 2004-06-09 | 442.19 |
| 2004-06-10 | 443.67 |
| 2004-06-11 | . |
| 2004-06-14 | 435.86 |
| 2004-06-15 | 437.99 |
| 2004-06-16 | 439.42 |
| 2004-06-17 | 442.20 |
| 2004-06-18 | 448.30 |
| 2004-06-21 | 449.15 |
| 2004-06-22 | 448.97 |
| 2004-06-23 | 452.36 |
| 2004-06-24 | 461.14 |
| 2004-06-25 | 463.26 |
| 2004-06-28 | 461.45 |
| 2004-06-29 | 459.14 |
| 2004-06-30 | 462.14 |
| 2004-07-01 | 461.01 |
| 2004-07-02 | 461.67 |
| 2004-07-05 | . |
| 2004-07-06 | 461.79 |
| 2004-07-07 | 468.40 |
| 2004-07-08 | 469.46 |
| 2004-07-09 | 470.82 |
| 2004-07-12 | 472.97 |
| 2004-07-13 | 473.32 |
| 2004-07-14 | 473.41 |
| 2004-07-15 | 475.13 |
| 2004-07-16 | 479.64 |
| 2004-07-19 | 477.08 |
| 2004-07-20 | 472.81 |
| 2004-07-21 | 466.39 |
| 2004-07-22 | 462.95 |
| 2004-07-23 | 456.89 |
| 2004-07-26 | 453.73 |
| 2004-07-27 | 455.20 |
| 2004-07-28 | 459.76 |
| 2004-07-29 | 464.37 |
| 2004-07-30 | 470.56 |
| 2004-08-02 | 471.86 |
| 2004-08-03 | 472.39 |
| 2004-08-04 | 469.43 |
| 2004-08-05 | 466.38 |
| 2004-08-06 | 464.37 |
| 2004-08-09 | 462.86 |
| 2004-08-10 | 466.48 |
| 2004-08-11 | 463.75 |
| 2004-08-12 | 462.97 |
| 2004-08-13 | 465.14 |
| 2004-08-16 | 473.08 |
| 2004-08-17 | 475.04 |
| 2004-08-18 | 475.73 |
| 2004-08-19 | 483.54 |
| 2004-08-20 | 486.38 |
| 2004-08-23 | 483.37 |
| 2004-08-24 | 477.28 |
| 2004-08-25 | 478.08 |
| 2004-08-26 | 479.77 |
| 2004-08-27 | 481.39 |
| 2004-08-30 | 479.27 |
| 2004-08-31 | 481.54 |
| 2004-09-01 | 484.54 |
| 2004-09-02 | 486.22 |
| 2004-09-03 | 482.56 |
| 2004-09-06 | . |
| 2004-09-07 | 485.78 |
| 2004-09-08 | 484.48 |
| 2004-09-09 | 485.17 |
| 2004-09-10 | 486.84 |
| 2004-09-13 | 486.63 |
| 2004-09-14 | 489.49 |
| 2004-09-15 | 485.43 |
| 2004-09-16 | 489.22 |
| 2004-09-17 | 491.47 |
| 2004-09-20 | 493.68 |
| 2004-09-21 | 497.69 |
| 2004-09-22 | 497.42 |
| 2004-09-23 | 498.44 |
| 2004-09-24 | 498.10 |
| 2004-09-27 | 496.87 |
| 2004-09-28 | 507.18 |
| 2004-09-29 | 511.12 |
| 2004-09-30 | 517.10 |
| 2004-10-01 | 522.36 |
| 2004-10-04 | 523.02 |
| 2004-10-05 | 525.85 |
| 2004-10-06 | 531.15 |
| 2004-10-07 | 531.20 |
| 2004-10-08 | 533.06 |
| 2004-10-11 | 531.41 |
| 2004-10-12 | 523.67 |
| 2004-10-13 | 508.30 |
| 2004-10-14 | 504.04 |
| 2004-10-15 | 508.80 |
| 2004-10-18 | 505.03 |
| 2004-10-19 | 498.81 |
| 2004-10-20 | 497.95 |
| 2004-10-21 | 504.61 |
| 2004-10-22 | 506.76 |
| 2004-10-25 | 509.47 |
| 2004-10-26 | 513.43 |
| 2004-10-27 | 515.53 |
| 2004-10-28 | 509.20 |
| 2004-10-29 | 508.53 |
| 2004-11-01 | 510.15 |
| 2004-11-02 | 509.61 |
| 2004-11-03 | 517.40 |
| 2004-11-04 | 524.69 |
| 2004-11-05 | 528.38 |
| 2004-11-08 | 527.16 |
| 2004-11-09 | 530.40 |
| 2004-11-10 | 532.07 |
| 2004-11-11 | 534.43 |
| 2004-11-12 | 541.88 |
| 2004-11-15 | 543.44 |
| 2004-11-16 | 541.13 |
| 2004-11-17 | 549.10 |
| 2004-11-18 | 546.67 |
| 2004-11-19 | 548.33 |
| 2004-11-22 | 547.25 |
| 2004-11-23 | 549.72 |
| 2004-11-24 | 554.65 |
| 2004-11-25 | . |
| 2004-11-26 | 567.96 |
| 2004-11-29 | 570.27 |
| 2004-11-30 | 566.54 |
| 2004-12-01 | 566.66 |
| 2004-12-02 | 560.61 |
| 2004-12-03 | 559.13 |
| 2004-12-06 | 555.19 |
| 2004-12-07 | 546.48 |
| 2004-12-08 | 534.76 |
| 2004-12-09 | 532.69 |
| 2004-12-10 | 533.51 |
| 2004-12-13 | 541.09 |
| 2004-12-14 | 541.22 |
| 2004-12-15 | 545.41 |
| 2004-12-16 | 544.51 |
| 2004-12-17 | 545.19 |
| 2004-12-20 | 551.32 |
| 2004-12-21 | 555.33 |
| 2004-12-22 | 555.45 |
| 2004-12-23 | 557.49 |
| 2004-12-24 | . |
| 2004-12-27 | 561.09 |
| 2004-12-28 | 563.13 |
| 2004-12-29 | 562.07 |
| 2004-12-30 | 563.05 |
| 2004-12-31 | 564.33 |
| 2005-01-03 | 557.99 |
| 2005-01-04 | 544.29 |
| 2005-01-05 | 539.09 |
| 2005-01-06 | 538.38 |
| 2005-01-07 | 538.88 |
| 2005-01-10 | 541.68 |
| 2005-01-11 | 543.37 |
| 2005-01-12 | 546.98 |
| 2005-01-13 | 546.70 |
| 2005-01-14 | 549.83 |
| 2005-01-17 | . |
| 2005-01-18 | 552.48 |
| 2005-01-19 | 552.28 |
| 2005-01-20 | 545.96 |
| 2005-01-21 | 549.91 |
| 2005-01-24 | 554.97 |
| 2005-01-25 | 552.23 |
| 2005-01-26 | 556.45 |
| 2005-01-27 | 558.20 |
#2005-01-28| 554.76
#2005-01-31| 559.98
#2005-02-01| 564.59
#2005-02-02| 570.49
#2005-02-03| 567.69
#2005-02-04| 569.32
#2005-02-07| 568.92
#2005-02-08| 565.64
#2005-02-09| 562.43
#2005-02-10| 569.19
#2005-02-11| 575.47
#2005-02-14| 580.27
#2005-02-15| 582.13
#2005-02-16| 587.76
#2005-02-17| 594.28
#2005-02-18| 598.79
#2005-02-21| .
#2005-02-22| 602.92
#2005-02-23| 604.38
#2005-02-24| 609.91
#2005-02-25| 619.01
#2005-02-28| 628.11
#2005-03-01| 622.27
#2005-03-02| 617.19
#2005-03-03| 620.20
#2005-03-04| 633.20
#2005-03-07| 631.87
#2005-03-08| 630.70
#2005-03-09| 629.52
#2005-03-10| 621.15
#2005-03-11| 624.98
#2005-03-14| 620.06
#2005-03-15| 618.88
#2005-03-16| 618.97
#2005-03-17| 623.16
#2005-03-18| 622.91
#2005-03-21| 618.35
#2005-03-22| 614.20
#2005-03-23| 597.92
#2005-03-24| 592.71
#2005-03-25| .
#2005-03-28| 587.67
#2005-03-29| 576.87
#2005-03-30| 579.15
#2005-03-31| 589.38
#2005-04-01| 593.34
#2005-04-04| 586.13
#2005-04-05| 585.14
#2005-04-06| 585.40
#2005-04-07| 590.76
#2005-04-08| 590.12
#2005-04-11| 586.77
#2005-04-12| 583.83
#2005-04-13| 577.16
#2005-04-14| 558.81
#2005-04-15| 547.98
#2005-04-18| 544.47
#2005-04-19| 556.29
#2005-04-20| 556.56
#2005-04-21| 557.18
#2005-04-22| 559.57
#2005-04-25| 560.29
#2005-04-26| 555.45
#2005-04-27| 547.71
#2005-04-28| 537.04
#2005-04-29| 542.48
#2005-05-02| 543.65
#2005-05-03| 544.37
#2005-05-04| 551.07
#2005-05-05| 554.08
#2005-05-06| 556.93
#2005-05-09| 558.32
#2005-05-10| 551.17
#2005-05-11| 545.76
#2005-05-12| 534.37
#2005-05-13| 522.23
#2005-05-16| 518.25
#2005-05-17| 521.80
#2005-05-18| 532.15
#2005-05-19| 534.22
#2005-05-20| 528.09
#2005-05-23| 532.99
#2005-05-24| 536.55
#2005-05-25| 531.49
#2005-05-26| 534.18
#2005-05-27| 541.05
#2005-05-30| .
#2005-05-31| 541.94
#2005-06-01| 547.87
#2005-06-02| 550.46
#2005-06-03| 553.28
#2005-06-06| 552.93
#2005-06-07| 550.10
#2005-06-08| 548.41
#2005-06-09| 542.20
#2005-06-10| 546.78
#2005-06-13| 549.17
#2005-06-14| 551.36
#2005-06-15| 557.29
#2005-06-16| 568.25
#2005-06-17| 577.19
#2005-06-20| 573.51
#2005-06-21| 570.11
#2005-06-22| 567.38
#2005-06-23| 560.69
#2005-06-24| 556.34
#2005-06-27| 554.80
#2005-06-28| 559.35
#2005-06-29| 560.44
#2005-06-30| 557.21
#2005-07-01| 555.88
#2005-07-04| .
#2005-07-05| 556.05
#2005-07-06| 560.00
#2005-07-07| 557.35
#2005-07-08| 562.02
#2005-07-11| 571.63
#2005-07-12| 574.86
#2005-07-13| 572.34
#2005-07-14| 571.53
#2005-07-15| 567.12
#2005-07-18| 567.45
#2005-07-19| 570.48
#2005-07-20| 579.72
#2005-07-21| 589.78
#2005-07-22| 594.27
#2005-07-25| 591.22
#2005-07-26| 586.40
#2005-07-27| 588.36
#2005-07-28| 593.00
#2005-07-29| 596.03
#2005-08-01| 598.35
#2005-08-02| 606.17
#2005-08-03| 615.81
#2005-08-04| 614.51
#2005-08-05| 608.90
#2005-08-08| 614.27
#2005-08-09| 618.55
#2005-08-10| 627.08
#2005-08-11| 635.72
#2005-08-12| 637.48
#2005-08-15| 638.48
#2005-08-16| 631.79
#2005-08-17| 623.13
#2005-08-18| 613.66
#2005-08-19| 615.47
#2005-08-22| 627.37
#2005-08-23| 621.45
#2005-08-24| 610.35
#2005-08-25| 610.18
#2005-08-26| 611.46
#2005-08-29| 609.61
#2005-08-30| 611.32
#2005-08-31| 619.45
#2005-09-01| 635.56
#2005-09-02| 638.55
#2005-09-05| .
#2005-09-06| 639.21
#2005-09-07| 639.82
#2005-09-08| 637.44
#2005-09-09| 646.18
#2005-09-12| 647.36
#2005-09-13| 642.83
#2005-09-14| 649.28
#2005-09-15| 655.35
#2005-09-16| 668.60
#2005-09-19| 672.47
#2005-09-20| 672.01
#2005-09-21| 675.26
#2005-09-22| 672.73
#2005-09-23| 669.92
#2005-09-26| 681.46
#2005-09-27| 678.79
#2005-09-28| 688.46
#2005-09-29| 698.79
#2005-09-30| 695.80
#2005-10-03| 690.70
#2005-10-04| 684.62
#2005-10-05| 663.37
#2005-10-06| 656.82
#2005-10-07| 660.20
#2005-10-10| 662.76
#2005-10-11| 664.79
#2005-10-12| 660.66
#2005-10-13| 642.42
#2005-10-14| 642.00
#2005-10-17| 647.41
#2005-10-18| 644.37
#2005-10-19| 634.57
#2005-10-20| 629.13
#2005-10-21| 630.47
#2005-10-24| 639.72
#2005-10-25| 646.19
#2005-10-26| 649.64
#2005-10-27| 644.27
#2005-10-28| 641.72
#2005-10-31| 649.02
#2005-11-01| 653.03
#2005-11-02| 659.69
#2005-11-03| 666.17
#2005-11-04| 656.89
#2005-11-07| 658.32
#2005-11-08| 662.50
#2005-11-09| 660.73
#2005-11-10| 659.77
#2005-11-11| 666.64
#2005-11-14| 663.95
#2005-11-15| 661.79
#2005-11-16| 665.37
#2005-11-17| 676.54
#2005-11-18| 678.31
#2005-11-21| 685.85
#2005-11-22| 683.80
#2005-11-23| 686.22
#2005-11-24| .
#2005-11-25| 690.26
#2005-11-28| 688.23
#2005-11-29| 690.76
#2005-11-30| 687.96
#2005-12-01| 696.14
#2005-12-02| 704.88
#2005-12-05| 707.40
#2005-12-06| 711.37
#2005-12-07| 712.92
#2005-12-08| 712.83
#2005-12-09| 717.15
#2005-12-12| 724.40
#2005-12-13| 726.53
#2005-12-14| 723.17
#2005-12-15| 716.45
#2005-12-16| 717.46
#2005-12-19| 719.16
#2005-12-20| 719.39
#2005-12-21| 725.92
#2005-12-22| 731.05
#2005-12-23| 733.14
#2005-12-26| .
#2005-12-27| 729.55
#2005-12-28| 736.58
#2005-12-29| 741.00
#2005-12-30| 737.28
#2006-01-02| .
#2006-01-03| 758.25
#2006-01-04| 776.21
#2006-01-05| 768.16
#2006-01-06| 777.40
#2006-01-09| 782.77
#2006-01-10| 775.24
#2006-01-11| 778.68
#2006-01-12| 779.12
#2006-01-13| 780.51
#2006-01-16| .
#2006-01-17| 780.79
#2006-01-18| 766.20
#2006-01-19| 787.28
#2006-01-20| 787.21
#2006-01-23| 789.75
#2006-01-24| 796.88
#2006-01-25| 809.92
#2006-01-26| 817.64
#2006-01-27| 834.03
#2006-01-30| 840.61
#2006-01-31| 845.74
#2006-02-01| 850.24
#2006-02-02| 840.53
#2006-02-03| 832.64
#2006-02-06| 845.37
#2006-02-07| 826.11
#2006-02-08| 805.34
#2006-02-09| 811.41
#2006-02-10| 801.40
#2006-02-13| 781.62
#2006-02-14| 791.28
#2006-02-15| 793.52
#2006-02-16| 795.07
#2006-02-17| 804.05
#2006-02-20| .
#2006-02-21| 817.26
#2006-02-22| 820.70
#2006-02-23| 822.56
#2006-02-24| 822.99
#2006-02-27| 821.23
#2006-02-28| 812.97
#2006-03-01| 819.30
#2006-03-02| 823.41
#2006-03-03| 824.53
#2006-03-06| 818.24
#2006-03-07| 796.42
#2006-03-08| 786.75
#2006-03-09| 789.44
#2006-03-10| 793.33
#2006-03-13| 801.22
#2006-03-14| 811.03
#2006-03-15| 823.74
#2006-03-16| 826.18
#2006-03-17| 828.13
#2006-03-20| 831.15
#2006-03-21| 820.56
#2006-03-22| 825.42
#2006-03-23| 830.06
#2006-03-24| 843.43
#2006-03-27| 853.94
#2006-03-28| 851.27
#2006-03-29| 856.03
#2006-03-30| 880.99
#2006-03-31| 875.60
#2006-04-03| 893.90
#2006-04-04| 900.85
#2006-04-05| 910.23
#2006-04-06| 919.60
#2006-04-07| 906.05
#2006-04-10| 909.05
#2006-04-11| 910.38
#2006-04-12| 905.16
#2006-04-13| 905.89
#2006-04-14| .
#2006-04-17| 920.90
#2006-04-18| 946.43
#2006-04-19| 962.85
#2006-04-20| 943.85
#2006-04-21| 954.47
#2006-04-24| 957.99
#2006-04-25| 956.48
#2006-04-26| 962.40
#2006-04-27| 943.53
#2006-04-28| 946.68
#2006-05-01| 961.44
#2006-05-02| 978.22
#2006-05-03| 974.10
#2006-05-04| 983.31
#2006-05-05| 997.29
#2006-05-08|1003.52
#2006-05-09|1017.36
#2006-05-10|1025.28
#2006-05-11|1024.53
#2006-05-12| 998.21
#2006-05-15| 948.22
#2006-05-16| 932.80
#2006-05-17| 917.17
#2006-05-18| 894.80
#2006-05-19| 882.58
#2006-05-22| 850.75
#2006-05-23| 871.87
#2006-05-24| 860.55
#2006-05-25| 876.88
#2006-05-26| 901.08
#2006-05-29| .
#2006-05-30| 894.78
#2006-05-31| 890.39
#2006-06-01| 888.33
#2006-06-02| 899.59
#2006-06-05| 887.00
#2006-06-06| 856.33
#2006-06-07| 837.58
#2006-06-08| 803.73
#2006-06-09| 816.37
#2006-06-12| 799.40
#2006-06-13| 762.96
#2006-06-14| 773.81
#2006-06-15| 807.52
#2006-06-16| 817.58
#2006-06-19| 803.22
#2006-06-20| 804.70
#2006-06-21| 822.73
#2006-06-22| 828.55
#2006-06-23| 830.27
#2006-06-26| 836.79
#2006-06-27| 835.41
#2006-06-28| 829.54
#2006-06-29| 858.79
#2006-06-30| 887.19
#2006-07-03| 899.88
#2006-07-04| .
#2006-07-05| 884.30
#2006-07-06| 891.56
#2006-07-07| 896.18
#2006-07-10| 893.09
#2006-07-11| 892.38
#2006-07-12| 896.39
#2006-07-13| 873.55
#2006-07-14| 861.69
#2006-07-17| 842.97
#2006-07-18| 833.23
#2006-07-19| 855.39
#2006-07-20| 853.28
#2006-07-21| 834.49
#2006-07-24| 833.19
#2006-07-25| 849.03
#2006-07-26| 850.45
#2006-07-27| 863.34
#2006-07-28| 872.63
#2006-07-31| 877.58
#2006-08-01| 873.03
#2006-08-02| 888.65
#2006-08-03| 884.98
#2006-08-04| 888.50
#2006-08-07| 882.81
#2006-08-08| 882.15
#2006-08-09| 883.59
#2006-08-10| 876.32
#2006-08-11| 870.74
#2006-08-14| 865.33
#2006-08-15| 869.83
#2006-08-16| 886.89
#2006-08-17| 887.71
#2006-08-18| 881.73
#2006-08-21| 894.57
#2006-08-22| 899.30
#2006-08-23| 892.27
#2006-08-24| 880.49
#2006-08-25| 880.85
#2006-08-28| 880.48
#2006-08-29| 879.91
#2006-08-30| 881.94
#2006-08-31| 881.16
#2006-09-01| 891.01
#2006-09-04| .
#2006-09-05| 913.07
#2006-09-06| 901.28
#2006-09-07| 883.19
#2006-09-08| 872.59
#2006-09-11| 836.25
#2006-09-12| 830.49
#2006-09-13| 834.54
#2006-09-14| 833.58
#2006-09-15| 824.68
#2006-09-18| 835.13
#2006-09-19| 827.35
#2006-09-20| 819.24
#2006-09-21| 822.80
#2006-09-22| 816.43
#2006-09-25| 805.62
#2006-09-26| 819.64
#2006-09-27| 835.42
#2006-09-28| 839.51
#2006-09-29| 835.92
#2006-10-02| 842.64
#2006-10-03| 822.93
#2006-10-04| 810.94
#2006-10-05| 831.46
#2006-10-06| 829.91
#2006-10-09| 838.23
#2006-10-10| 846.46
#2006-10-11| 842.38
#2006-10-12| 856.16
#2006-10-13| 871.12
#2006-10-16| 886.02
#2006-10-17| 880.34
#2006-10-18| 882.99
#2006-10-19| 895.08
#2006-10-20| 896.97
#2006-10-23| 896.88
#2006-10-24| 901.28
#2006-10-25| 913.62
#2006-10-26| 916.97
#2006-10-27| 917.01
#2006-10-30| 912.38
#2006-10-31| 917.09
#2006-11-01| 919.46
#2006-11-02| 918.15
#2006-11-03| 921.62
#2006-11-06| 932.61
#2006-11-07| 941.45
#2006-11-08| 932.49
#2006-11-09| 937.77
#2006-11-10| 932.65
#2006-11-13| 915.39
#2006-11-14| 914.82
#2006-11-15| 913.28
#2006-11-16| 907.99
#2006-11-17| 898.89
#2006-11-20| 905.53
#2006-11-21| 916.01
#2006-11-22| 931.02
#2006-11-23| .
#2006-11-24| 938.90
#2006-11-27| 935.15
#2006-11-28| 932.08
#2006-11-29| 948.61
#2006-11-30| 962.30
#2006-12-01| 963.70
#2006-12-04| 974.24
#2006-12-05| 981.89
#2006-12-06| 983.79
#2006-12-07| 982.48
#2006-12-08| 976.26
#2006-12-11| 975.66
#2006-12-12| 965.92
#2006-12-13| 969.40
#2006-12-14| 979.10
#2006-12-15| 977.92
#2006-12-18| 970.49
#2006-12-19| 968.84
#2006-12-20| 970.83
#2006-12-21| 960.09
#2006-12-22| 957.19
#2006-12-25| .
#2006-12-26| 961.24
#2006-12-27| 973.72
#2006-12-28| 981.02
#2006-12-29| 978.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 965.50
#2007-01-04| 938.99
#2007-01-05| 921.68
#2007-01-08| 925.59
#2007-01-09| 926.79
#2007-01-10| 921.54
#2007-01-11| 936.34
#2007-01-12| 948.20
#2007-01-15| .
#2007-01-16| 944.97
#2007-01-17| 944.62
#2007-01-18| 944.82
#2007-01-19| 952.86
#2007-01-22| 957.94
#2007-01-23| 976.79
#2007-01-24| 991.60
#2007-01-25| 989.08
#2007-01-26| 982.50
#2007-01-29| 980.83
#2007-01-30| 987.05
#2007-01-31| 993.51
#2007-02-01|1011.66
#2007-02-02|1006.45
#2007-02-05|1002.86
#2007-02-06|1013.11
#2007-02-07|1020.42
#2007-02-08|1014.22
#2007-02-09|1014.31
#2007-02-12|1011.25
#2007-02-13|1029.67
#2007-02-14|1048.30
#2007-02-15|1056.87
#2007-02-16|1055.64
#2007-02-19| .
#2007-02-20|1063.32
#2007-02-21|1068.60
#2007-02-22|1078.66
#2007-02-23|1086.86
#2007-02-26|1101.22
#2007-02-27|1055.71
#2007-02-28|1036.84
#2007-03-01|1028.60
#2007-03-02|1020.05
#2007-03-05| 983.62
#2007-03-06|1014.37
#2007-03-07|1020.55
#2007-03-08|1034.70
#2007-03-09|1036.66
#2007-03-12|1046.12
#2007-03-13|1028.55
#2007-03-14|1012.85
#2007-03-15|1038.59
#2007-03-16|1036.80
#2007-03-19|1052.61
#2007-03-20|1058.74
#2007-03-21|1070.39
#2007-03-22|1084.89
#2007-03-23|1086.95
#2007-03-26|1093.26
#2007-03-27|1091.00
#2007-03-28|1081.38
#2007-03-29|1089.74
#2007-03-30|1093.58
#2007-04-02|1093.14
#2007-04-03|1111.68
#2007-04-04|1124.56
#2007-04-05|1125.29
#2007-04-06| .
#2007-04-09|1127.53
#2007-04-10|1141.95
#2007-04-11|1139.70
#2007-04-12|1142.34
#2007-04-13|1146.30
#2007-04-16|1164.68
#2007-04-17|1162.59
#2007-04-18|1158.01
#2007-04-19|1141.79
#2007-04-20|1155.93
#2007-04-23|1158.94
#2007-04-24|1149.77
#2007-04-25|1157.85
#2007-04-26|1151.99
#2007-04-27|1147.08
#2007-04-30|1142.28
#2007-05-01|1135.46
#2007-05-02|1152.31
#2007-05-03|1161.05
#2007-05-04|1181.91
#2007-05-07|1200.17
#2007-05-08|1191.25
#2007-05-09|1218.65
#2007-05-10|1199.92
#2007-05-11|1207.12
#2007-05-14|1201.40
#2007-05-15|1197.93
#2007-05-16|1196.35
#2007-05-17|1190.47
#2007-05-18|1192.55
#2007-05-21|1206.05
#2007-05-22|1204.93
#2007-05-23|1211.19
#2007-05-24|1187.69
#2007-05-25|1194.98
#2007-05-28| .
#2007-05-29|1203.40
#2007-05-30|1202.31
#2007-05-31|1225.43
#2007-06-01|1249.01
#2007-06-04|1259.51
#2007-06-05|1256.96
#2007-06-06|1240.53
#2007-06-07|1225.90
#2007-06-08|1217.54
#2007-06-11|1223.29
#2007-06-12|1213.63
#2007-06-13|1226.13
#2007-06-14|1248.64
#2007-06-15|1269.64
#2007-06-18|1274.32
#2007-06-19|1277.15
#2007-06-20|1270.61
#2007-06-21|1274.23
#2007-06-22|1269.77
#2007-06-25|1254.40
#2007-06-26|1237.97
#2007-06-27|1227.09
#2007-06-28|1241.90
#2007-06-29|1253.90
#2007-07-02|1277.83
#2007-07-03|1288.63
#2007-07-04| .
#2007-07-05|1303.90
#2007-07-06|1322.57
#2007-07-09|1342.85
#2007-07-10|1330.74
#2007-07-11|1334.62
#2007-07-12|1362.29
#2007-07-13|1373.10
#2007-07-16|1361.06
#2007-07-17|1356.59
#2007-07-18|1353.89
#2007-07-19|1374.48
#2007-07-20|1379.57
#2007-07-23|1389.20
#2007-07-24|1369.40
#2007-07-25|1345.62
#2007-07-26|1298.83
#2007-07-27|1258.94
#2007-07-30|1281.77
#2007-07-31|1297.39
#2007-08-01|1260.94
#2007-08-02|1263.45
#2007-08-03|1250.22
#2007-08-06|1229.91
#2007-08-07|1231.82
#2007-08-08|1258.74
#2007-08-09|1228.29
#2007-08-10|1185.33
#2007-08-13|1204.26
#2007-08-14|1180.52
#2007-08-15|1140.77
#2007-08-16|1079.39
#2007-08-17|1082.62
#2007-08-20|1119.57
#2007-08-21|1133.92
#2007-08-22|1170.53
#2007-08-23|1191.91
#2007-08-24|1205.82
#2007-08-27|1219.27
#2007-08-28|1196.98
#2007-08-29|1205.33
#2007-08-30|1215.41
#2007-08-31|1246.07
#2007-09-03| .
#2007-09-04|1262.48
#2007-09-05|1250.88
#2007-09-06|1280.89
#2007-09-07|1268.51
#2007-09-10|1244.48
#2007-09-11|1273.69
#2007-09-12|1276.34
#2007-09-13|1291.67
#2007-09-14|1299.51
#2007-09-17|1289.86
#2007-09-18|1313.13
#2007-09-19|1368.65
#2007-09-20|1395.02
#2007-09-21|1406.90
#2007-09-24|1434.40
#2007-09-25|1427.72
#2007-09-26|1429.57
#2007-09-27|1453.34
#2007-09-28|1464.59
#2007-10-01|1488.38
#2007-10-02|1487.06
#2007-10-03|1476.64
#2007-10-04|1453.62
#2007-10-05|1482.55
#2007-10-08|1474.50
#2007-10-09|1491.91
#2007-10-10|1511.66
#2007-10-11|1539.69
#2007-10-12|1535.08
#2007-10-15|1538.85
#2007-10-16|1508.78
#2007-10-17|1506.61
#2007-10-18|1518.72
#2007-10-19|1492.33
#2007-10-22|1443.64
#2007-10-23|1484.87
#2007-10-24|1478.59
#2007-10-25|1495.44
#2007-10-26|1537.31
#2007-10-29|1575.02
#2007-10-30|1549.11
#2007-10-31|1565.36
#2007-11-01|1535.84
#2007-11-02|1524.88
#2007-11-05|1494.26
#2007-11-06|1530.36
#2007-11-07|1526.79
#2007-11-08|1529.76
#2007-11-09|1513.86
#2007-11-12|1442.09
#2007-11-13|1449.02
#2007-11-14|1483.26
#2007-11-15|1448.14
#2007-11-16|1433.50
#2007-11-19|1390.77
#2007-11-20|1407.16
#2007-11-21|1363.00
#2007-11-22| .
#2007-11-23|1389.15
#2007-11-26|1397.82
#2007-11-27|1382.82
#2007-11-28|1415.23
#2007-11-29|1442.37
#2007-11-30|1464.76
#2007-12-03|1456.79
#2007-12-04|1441.57
#2007-12-05|1455.66
#2007-12-06|1469.27
#2007-12-07|1494.28
#2007-12-10|1501.00
#2007-12-11|1487.48
#2007-12-12|1487.15
#2007-12-13|1442.91
#2007-12-14|1409.47
#2007-12-17|1353.83
#2007-12-18|1357.13
#2007-12-19|1360.31
#2007-12-20|1362.02
#2007-12-21|1399.03
#2007-12-24|1417.29
#2007-12-25| .
#2007-12-26|1432.82
#2007-12-27|1438.61
#2007-12-28|1446.73
#2007-12-31|1438.48
#2008-01-01| .
#2008-01-02|1442.85
#2008-01-03|1454.38
#2008-01-04|1429.08
#2008-01-07|1391.85
#2008-01-08|1404.82
#2008-01-09|1398.26
#2008-01-10|1400.98
#2008-01-11|1400.75
#2008-01-14|1423.80
#2008-01-15|1389.79
#2008-01-16|1325.32
#2008-01-17|1300.10
#2008-01-18|1295.65
#2008-01-21| .
#2008-01-22|1208.27
#2008-01-23|1213.16
#2008-01-24|1274.83
#2008-01-25|1312.84
#2008-01-28|1307.28
#2008-01-29|1323.17
#2008-01-30|1324.85
#2008-01-31|1336.38
#2008-02-01|1388.40
#2008-02-04|1397.78
#2008-02-05|1361.62
#2008-02-06|1338.07
#2008-02-07|1326.48
#2008-02-08|1340.59
#2008-02-11|1338.21
#2008-02-12|1359.85
#2008-02-13|1365.79
#2008-02-14|1390.81
#2008-02-15|1387.73
#2008-02-18| .
#2008-02-19|1432.52
#2008-02-20|1427.05
#2008-02-21|1455.81
#2008-02-22|1457.01
#2008-02-25|1473.69
#2008-02-26|1484.63
#2008-02-27|1512.57
#2008-02-28|1519.78
#2008-02-29|1489.19
#2008-03-03|1481.71
#2008-03-04|1469.05
#2008-03-05|1493.13
#2008-03-06|1494.60
#2008-03-07|1453.63
#2008-03-10|1393.22
#2008-03-11|1412.29
#2008-03-12|1441.71
#2008-03-13|1443.40
#2008-03-14|1450.68
#2008-03-17|1386.25
#2008-03-18|1397.21
#2008-03-19|1352.16
#2008-03-20|1291.64
#2008-03-21| .
#2008-03-24|1304.84
#2008-03-25|1352.57
#2008-03-26|1378.39
#2008-03-27|1384.36
#2008-03-28|1388.69
#2008-03-31|1378.24
#2008-04-01|1374.43
#2008-04-02|1398.53
#2008-04-03|1423.37
#2008-04-04|1451.49
#2008-04-07|1478.39
#2008-04-08|1476.35
#2008-04-09|1482.79
#2008-04-10|1483.82
#2008-04-11|1473.16
#2008-04-14|1454.55
#2008-04-15|1471.84
#2008-04-16|1528.74
#2008-04-17|1527.46
#2008-04-18|1517.04
#2008-04-21|1539.08
#2008-04-22|1542.67
#2008-04-23|1549.27
#2008-04-24|1515.34
#2008-04-25|1527.67
#2008-04-28|1527.33
#2008-04-29|1492.32
#2008-04-30|1497.23
#2008-05-01|1488.99
#2008-05-02|1516.93
#2008-05-05|1538.57
#2008-05-06|1569.09
#2008-05-07|1563.28
#2008-05-08|1585.16
#2008-05-09|1572.00
#2008-05-12|1582.35
#2008-05-13|1588.24
#2008-05-14|1605.07
#2008-05-15|1637.81
#2008-05-16|1672.10
#2008-05-19|1695.65
#2008-05-20|1677.33
#2008-05-21|1662.70
#2008-05-22|1662.74
#2008-05-23|1635.10
#2008-05-26| .
#2008-05-27|1609.52
#2008-05-28|1617.36
#2008-05-29|1606.97
#2008-05-30|1603.30
#2008-06-02|1615.75
#2008-06-03|1603.91
#2008-06-04|1575.52
#2008-06-05|1586.22
#2008-06-06|1599.80
#2008-06-09|1596.20
#2008-06-10|1547.11
#2008-06-11|1529.32
#2008-06-12|1506.80
#2008-06-13|1522.21
#2008-06-16|1541.94
#2008-06-17|1562.30
#2008-06-18|1566.65
#2008-06-19|1570.82
#2008-06-20|1549.90
#2008-06-23|1549.73
#2008-06-24|1550.66
#2008-06-25|1535.03
#2008-06-26|1536.47
#2008-06-27|1546.87
#2008-06-30|1565.01
#2008-07-01|1532.98
#2008-07-02|1473.75
#2008-07-03|1428.29
#2008-07-04| .
#2008-07-07|1428.16
#2008-07-08|1393.45
#2008-07-09|1415.19
#2008-07-10|1429.47
#2008-07-11|1449.19
#2008-07-14|1464.16
#2008-07-15|1430.90
#2008-07-16|1404.83
#2008-07-17|1387.21
#2008-07-18|1362.74
#2008-07-21|1397.06
#2008-07-22|1383.92
#2008-07-23|1363.28
#2008-07-24|1322.09
#2008-07-25|1319.68
#2008-07-28|1339.59
#2008-07-29|1344.40
#2008-07-30|1388.40
#2008-07-31|1385.88
#2008-08-01|1337.05
#2008-08-04|1283.88
#2008-08-05|1241.22
#2008-08-06|1267.17
#2008-08-07|1254.49
#2008-08-08|1220.32
#2008-08-11|1191.95
#2008-08-12|1178.18
#2008-08-13|1192.20
#2008-08-14|1215.34
#2008-08-15|1178.28
#2008-08-18|1181.44
#2008-08-19|1169.34
#2008-08-20|1211.39
#2008-08-21|1244.16
#2008-08-22|1236.06
#2008-08-25|1222.44
#2008-08-26|1216.56
#2008-08-27|1239.83
#2008-08-28|1249.06
#2008-08-29|1248.95
#2008-09-01| .
#2008-09-02|1168.05
#2008-09-03|1130.93
#2008-09-04|1090.35
#2008-09-05|1062.70
#2008-09-08|1071.17
#2008-09-09|1003.34
#2008-09-10| 998.20
#2008-09-11| 992.95
#2008-09-12|1054.81
#2008-09-15|1005.85
#2008-09-16| 977.83
#2008-09-17| 953.25
#2008-09-18| 958.52
#2008-09-19|1048.74
#2008-09-22|1081.48
#2008-09-23|1044.13
#2008-09-24|1032.79
#2008-09-25|1023.57
#2008-09-26| 989.35
#2008-09-29| 903.21
#2008-09-30| 892.70
#2008-10-01| 887.83
#2008-10-02| 810.29
#2008-10-03| 812.20
#2008-10-06| 723.62
#2008-10-07| 716.44
#2008-10-08| 675.62
#2008-10-09| 678.47
#2008-10-10| 616.54
#2008-10-13| 682.25
#2008-10-14| 709.15
#2008-10-15| 626.25
#2008-10-16| 572.07
#2008-10-17| 585.49
#2008-10-20| 628.01
#2008-10-21| 618.81
#2008-10-22| 553.40
#2008-10-23| 522.66
#2008-10-24| 498.24
#2008-10-27| 466.26
#2008-10-28| 502.12
#2008-10-29| 556.78
#2008-10-30| 595.95
#2008-10-31| 597.22
#2008-11-03| 612.03
#2008-11-04| 654.82
#2008-11-05| 645.86
#2008-11-06| 578.28
#2008-11-07| 578.25
#2008-11-10| 614.10
#2008-11-11| 573.71
#2008-11-12| 537.38
#2008-11-13| 535.67
#2008-11-14| 535.61
#2008-11-17| 517.61
#2008-11-18| 504.96
#2008-11-19| 476.64
#2008-11-20| 436.48
#2008-11-21| 465.00
#2008-11-24| 514.19
#2008-11-25| 526.03
#2008-11-26| 543.72
#2008-11-27| .
#2008-11-28| 566.60
#2008-12-01| 518.04
#2008-12-02| 510.63
#2008-12-03| 506.42
#2008-12-04| 496.54
#2008-12-05| 481.40
#2008-12-08| 535.46
#2008-12-09| 544.68
#2008-12-10| 584.47
#2008-12-11| 585.86
#2008-12-12| 574.74
#2008-12-15| 595.92
#2008-12-16| 604.96
#2008-12-17| 628.65
#2008-12-18| 614.23
#2008-12-19| 596.78
#2008-12-22| 578.07
#2008-12-23| 575.55
#2008-12-24| 573.22
#2008-12-25| .
#2008-12-26| 577.36
#2008-12-29| 596.57
#2008-12-30| 604.10
#2008-12-31| 610.29
#2009-01-01| .
#2009-01-02| 638.97
#2009-01-05| 649.59
#2009-01-06| 670.76
#2009-01-07| 655.82
#2009-01-08| 647.60
#2009-01-09| 636.37
#2009-01-12| 604.12
#2009-01-13| 593.56
#2009-01-14| 569.45
#2009-01-15| 561.45
#2009-01-16| 585.92
#2009-01-19| .
#2009-01-20| 561.93
#2009-01-21| 565.22
#2009-01-22| 562.36
#2009-01-23| 561.48
#2009-01-26| 576.43
#2009-01-27| 588.93
#2009-01-28| 601.92
#2009-01-29| 598.00
#2009-01-30| 579.91
#2009-02-02| 569.11
#2009-02-03| 580.32
#2009-02-04| 604.59
#2009-02-05| 619.53
#2009-02-06| 642.72
#2009-02-09| 649.33
#2009-02-10| 629.02
#2009-02-11| 624.73
#2009-02-12| 618.55
#2009-02-13| 626.49
#2009-02-16| .
#2009-02-17| 595.37
#2009-02-18| 589.44
#2009-02-19| 590.15
#2009-02-20| 574.57
#2009-02-23| 565.59
#2009-02-24| 551.64
#2009-02-25| 545.41
#2009-02-26| 550.99
#2009-02-27| 543.39
#2009-03-02| 508.61
#2009-03-03| 508.67
#2009-03-04| 534.20
#2009-03-05| 530.10
#2009-03-06| 528.69
#2009-03-09| 521.10
#2009-03-10| 538.15
#2009-03-11| 555.25
#2009-03-12| 555.92
#2009-03-13| 568.35
#2009-03-16| 574.08
#2009-03-17| 568.75
#2009-03-18| 573.79
#2009-03-19| 615.79
#2009-03-20| 616.79
#2009-03-23| 645.48
#2009-03-24| 643.22
#2009-03-25| 646.45
#2009-03-26| 659.35
#2009-03-27| 647.72
#2009-03-30| 612.89
#2009-03-31| 622.23
#2009-04-01| 637.05
#2009-04-02| 669.16
#2009-04-03| 668.43
#2009-04-06| 654.29
#2009-04-07| 641.53
#2009-04-08| 638.52
#2009-04-09| 662.47
#2009-04-10| .
#2009-04-13| 676.08
#2009-04-14| 688.00
#2009-04-15| 685.83
#2009-04-16| 685.94
#2009-04-17| 683.17
#2009-04-20| 662.69
#2009-04-21| 657.08
#2009-04-22| 666.07
#2009-04-23| 677.59
#2009-04-24| 700.50
#2009-04-27| 691.40
#2009-04-28| 669.44
#2009-04-29| 690.13
#2009-04-30| 704.09
#2009-05-01| 711.40
#2009-05-04| 751.33
#2009-05-05| 760.45
#2009-05-06| 775.40
#2009-05-07| 783.82
#2009-05-08| 800.08
#2009-05-11| 795.73
#2009-05-12| 789.98
#2009-05-13| 759.50
#2009-05-14| 747.44
#2009-05-15| 755.29
#2009-05-18| 765.85
#2009-05-19| 796.37
#2009-05-20| 821.37
#2009-05-21| 802.36
#2009-05-22| 812.45
#2009-05-25| .
#2009-05-26| 819.90
#2009-05-27| 825.99
#2009-05-28| 834.87
#2009-05-29| 859.67
#2009-06-01| 899.37
#2009-06-02| 912.42
#2009-06-03| 883.42
#2009-06-04| 874.85
#2009-06-05| 887.81
#2009-06-08| 867.89
#2009-06-09| 874.96
#2009-06-10| 896.55
#2009-06-11| 912.55
#2009-06-12| 899.70
#2009-06-15| 860.84
#2009-06-16| 852.14
#2009-06-17| 823.91
#2009-06-18| 817.64
#2009-06-19| 829.17
#2009-06-22| 792.51
#2009-06-23| 786.58
#2009-06-24| 813.71
#2009-06-25| 824.15
#2009-06-26| 832.65
#2009-06-29| 832.64
#2009-06-30| 825.61
#2009-07-01| 834.65
#2009-07-02| 818.17
#2009-07-03| .
#2009-07-06| 780.68
#2009-07-07| 776.95
#2009-07-08| 759.33
#2009-07-09| 767.90
#2009-07-10| 761.50
#2009-07-13| 760.66
#2009-07-14| 786.49
#2009-07-15| 823.23
#2009-07-16| 834.35
#2009-07-17| 842.69
#2009-07-20| 871.62
#2009-07-21| 882.84
#2009-07-22| 882.40
#2009-07-23| 905.79
#2009-07-24| 908.86
#2009-07-27| 919.01
#2009-07-28| 907.43
#2009-07-29| 885.51
#2009-07-30| 912.25
#2009-07-31| 930.42
#2009-08-03| 967.29
#2009-08-04| 971.90
#2009-08-05| 964.13
#2009-08-06| 962.37
#2009-08-07| 953.96
#2009-08-10| 942.85
#2009-08-11| 926.14
#2009-08-12| 930.88
#2009-08-13| 961.03
#2009-08-14| 950.23
#2009-08-17| 902.27
#2009-08-18| 913.94
#2009-08-19| 913.67
#2009-08-20| 928.93
#2009-08-21| 943.64
#2009-08-24| 963.06
#2009-08-25| 956.04
#2009-08-26| 940.11
#2009-08-27| 933.42
#2009-08-28| 951.92
#2009-08-31| 933.80
#2009-09-01| 922.16
#2009-09-02| 920.12
#2009-09-03| 943.76
#2009-09-04| 955.92
#2009-09-07| .
#2009-09-08| 997.68
#2009-09-09| 994.46
#2009-09-10|1005.25
#2009-09-11|1020.51
#2009-09-14|1011.04
#2009-09-15|1023.80
#2009-09-16|1054.06
#2009-09-17|1057.47
#2009-09-18|1040.23
#2009-09-21|1023.12
#2009-09-22|1046.56
#2009-09-23|1039.31
#2009-09-24|1013.87
#2009-09-25|1001.83
#2009-09-28|1004.35
#2009-09-29|1008.37
#2009-09-30|1011.91
#2009-10-01| 987.23
#2009-10-02| 969.48
#2009-10-05| 986.50
#2009-10-06|1026.29
#2009-10-07|1039.87
#2009-10-08|1066.71
#2009-10-09|1066.87
#2009-10-12|1071.47
#2009-10-13|1076.33
#2009-10-14|1106.15
#2009-10-15|1110.24
#2009-10-16|1100.68
#2009-10-19|1117.46
#2009-10-20|1110.69
#2009-10-21|1114.59
#2009-10-22|1106.96
#2009-10-23|1106.69
#2009-10-26|1089.14
#2009-10-27|1058.53
#2009-10-28|1011.07
#2009-10-29|1038.93
#2009-10-30|1017.61
#2009-11-02|1019.55
#2009-11-03|1026.97
#2009-11-04|1054.75
#2009-11-05|1059.42
#2009-11-06|1073.00
#2009-11-09|1110.90
#2009-11-10|1110.43
#2009-11-11|1122.43
#2009-11-12|1107.71
#2009-11-13|1115.66
#2009-11-16|1155.40
#2009-11-17|1151.77
#2009-11-18|1157.74
#2009-11-19|1134.98
#2009-11-20|1127.43
#2009-11-23|1152.83
#2009-11-24|1140.91
#2009-11-25|1162.68
#2009-11-26| .
#2009-11-27|1123.04
#2009-11-30|1131.54
#2009-12-01|1169.67
#2009-12-02|1189.53
#2009-12-03|1179.51
#2009-12-04|1150.97
#2009-12-07|1140.84
#2009-12-08|1118.61
#2009-12-09|1120.15
#2009-12-10|1123.31
#2009-12-11|1129.99
#2009-12-14|1144.66
#2009-12-15|1140.18
#2009-12-16|1146.29
#2009-12-17|1115.61
#2009-12-18|1110.36
#2009-12-21|1116.54
#2009-12-22|1122.62
#2009-12-23|1144.26
#2009-12-24|1156.90
#2009-12-25| .
#2009-12-28|1164.46
#2009-12-29|1167.91
#2009-12-30|1160.02
#2009-12-31|1166.76
#2010-01-01| .
#2010-01-04|1200.47
#2010-01-05|1217.08
#2010-01-06|1236.90
#2010-01-07|1234.18
#2010-01-08|1244.34
#2010-01-11|1261.21
#2010-01-12|1236.28
#2010-01-13|1229.79
#2010-01-14|1237.26
#2010-01-15|1220.02
#2010-01-18| .
#2010-01-19|1229.10
#2010-01-20|1193.96
#2010-01-21|1151.33
#2010-01-22|1133.10
#2010-01-25|1125.85
#2010-01-26|1109.20
#2010-01-27|1087.99
#2010-01-28|1080.79
#2010-01-29|1060.22
#2010-02-01|1077.29
#2010-02-02|1101.58
#2010-02-03|1099.47
#2010-02-04|1048.49
#2010-02-05|1033.84
#2010-02-08|1032.96
#2010-02-09|1053.79
#2010-02-10|1049.47
#2010-02-11|1075.40
#2010-02-12|1076.43
#2010-02-15| .
#2010-02-16|1104.01
#2010-02-17|1117.73
#2010-02-18|1124.34
#2010-02-19|1112.28
#2010-02-22|1122.58
#2010-02-23|1103.69
#2010-02-24|1095.24
#2010-02-25|1082.93
#2010-02-26|1102.35
#2010-03-01|1118.16
#2010-03-02|1138.80
#2010-03-03|1160.16
#2010-03-04|1154.31
#2010-03-05|1179.79
#2010-03-08|1187.24
#2010-03-09|1182.57
#2010-03-10|1187.92
#2010-03-11|1181.37
#2010-03-12|1189.91
#2010-03-15|1173.44
#2010-03-16|1191.77
#2010-03-17|1209.26
#2010-03-18|1197.69
#2010-03-19|1182.64
#2010-03-22|1179.64
#2010-03-23|1195.08
#2010-03-24|1183.69
#2010-03-25|1178.81
#2010-03-26|1184.07
#2010-03-29|1208.16
#2010-03-30|1213.84
#2010-03-31|1214.85
#2010-04-01|1242.83
#2010-04-02| .
#2010-04-05|1254.10
#2010-04-06|1264.16
#2010-04-07|1265.29
#2010-04-08|1256.39
#2010-04-09|1270.86
#2010-04-12|1271.52
#2010-04-13|1255.15
#2010-04-14|1274.20
#2010-04-15|1272.51
#2010-04-16|1241.44
#2010-04-19|1220.25
#2010-04-20|1229.42
#2010-04-21|1226.05
#2010-04-22|1217.19
#2010-04-23|1224.02
#2010-04-26|1239.08
#2010-04-27|1210.11
#2010-04-28|1196.31
#2010-04-29|1206.61
#2010-04-30|1196.58
#2010-05-03|1176.84
#2010-05-04|1129.45
#2010-05-05|1119.90
#2010-05-06|1098.00
#2010-05-07|1072.28
#2010-05-10|1138.38
#2010-05-11|1126.83
#2010-05-12|1140.37
#2010-05-13|1143.97
#2010-05-14|1111.93
#2010-05-17|1078.63
#2010-05-18|1076.03
#2010-05-19|1030.87
#2010-05-20| 988.44
#2010-05-21|1008.72
#2010-05-24|1013.86
#2010-05-25| 989.79
#2010-05-26|1022.79
#2010-05-27|1064.00
#2010-05-28|1065.45
#2010-05-31| .
#2010-06-01|1051.15
#2010-06-02|1051.10
#2010-06-03|1059.27
#2010-06-04|1025.42
#2010-06-07| 997.38
#2010-06-08|1005.89
#2010-06-09|1019.01
#2010-06-10|1046.36
#2010-06-11|1055.35
#2010-06-14|1073.67
#2010-06-15|1084.22
#2010-06-16|1092.66
#2010-06-17|1091.11
#2010-06-18|1100.18
#2010-06-21|1127.80
#2010-06-22|1110.63
#2010-06-23|1099.01
#2010-06-24|1086.95
#2010-06-25|1085.44
#2010-06-28|1085.59
#2010-06-29|1038.12
#2010-06-30|1022.03
#2010-07-01|1007.97
#2010-07-02|1008.03
#2010-07-05| .
#2010-07-06|1023.16
#2010-07-07|1035.35
#2010-07-08|1049.40
#2010-07-09|1066.89
#2010-07-12|1058.05
#2010-07-13|1065.36
#2010-07-14|1067.22
#2010-07-15|1058.34
#2010-07-16|1040.08
#2010-07-19|1033.10
#2010-07-20|1055.51
#2010-07-21|1070.87
#2010-07-22|1094.33
#2010-07-23|1109.48
#2010-07-26|1115.64
#2010-07-27|1107.84
#2010-07-28|1109.53
#2010-07-29|1112.72
#2010-07-30|1109.71
#2010-08-02|1141.54
#2010-08-03|1145.83
#2010-08-04|1150.36
#2010-08-05|1152.95
#2010-08-06|1156.84
#2010-08-09|1162.26
#2010-08-10|1139.96
#2010-08-11|1103.94
#2010-08-12|1100.41
#2010-08-13|1103.51
#2010-08-16|1111.05
#2010-08-17|1128.89
#2010-08-18|1127.88
#2010-08-19|1119.29
#2010-08-20|1102.91
#2010-08-23|1098.87
#2010-08-24|1075.87
#2010-08-25|1066.28
#2010-08-26|1080.59
#2010-08-27|1091.06
#2010-08-30|1094.76
#2010-08-31|1094.02
#2010-09-01|1129.74
#2010-09-02|1138.09
#2010-09-03|1147.88
#2010-09-06| .
#2010-09-07|1149.00
#2010-09-08|1154.13
#2010-09-09|1158.50
#2010-09-10|1159.35
#2010-09-13|1182.79
#2010-09-14|1192.94
#2010-09-15|1191.90
#2010-09-16|1188.48
#2010-09-17|1189.29
#2010-09-20|1200.55
#2010-09-21|1196.20
#2010-09-22|1211.46
#2010-09-23|1207.07
#2010-09-24|1220.63
#2010-09-27|1227.57
#2010-09-28|1236.89
#2010-09-29|1240.89
#2010-09-30|1236.47
#2010-10-01|1253.18
#2010-10-04|1244.28
#2010-10-05|1266.93
#2010-10-06|1293.47
#2010-10-07|1285.20
#2010-10-08|1296.63
#2010-10-11|1303.48
#2010-10-12|1290.70
#2010-10-13|1320.29
#2010-10-14|1333.19
#2010-10-15|1322.56
#2010-10-18|1313.81
#2010-10-19|1273.61
#2010-10-20|1293.28
#2010-10-21|1292.24
#2010-10-22|1288.26
#2010-10-25|1312.32
#2010-10-26|1306.59
#2010-10-27|1277.09
#2010-10-28|1292.49
#2010-10-29|1298.23
#2010-11-01|1310.31
#2010-11-02|1321.10
#2010-11-03|1321.94
#2010-11-04|1374.55
#2010-11-05|1393.33
#2010-11-08|1400.24
#2010-11-09|1401.35
#2010-11-10|1386.33
#2010-11-11|1400.19
#2010-11-12|1371.41
#2010-11-15|1362.69
#2010-11-16|1321.02
#2010-11-17|1319.20
#2010-11-18|1347.96
#2010-11-19|1346.61
#2010-11-22|1348.41
#2010-11-23|1320.88
#2010-11-24|1336.01
#2010-11-25| .
#2010-11-26|1318.90
#2010-11-29|1308.09
#2010-11-30|1309.99
#2010-12-01|1342.35
#2010-12-02|1376.41
#2010-12-03|1396.69
#2010-12-06|1411.41
#2010-12-07|1419.25
#2010-12-08|1392.59
#2010-12-09|1397.64
#2010-12-10|1404.66
#2010-12-13|1426.99
#2010-12-14|1428.18
#2010-12-15|1413.82
#2010-12-16|1403.10
#2010-12-17|1405.21
#2010-12-20|1407.64
#2010-12-21|1431.72
#2010-12-22|1432.32
#2010-12-23|1435.52
#2010-12-24| .
#2010-12-27|1433.16
#2010-12-28|1437.59
#2010-12-29|1451.95
#2010-12-30|1456.22
#2010-12-31|1463.61
#2011-01-03|1471.28
#2011-01-04|1465.08
#2011-01-05|1451.22
#2011-01-06|1435.97
#2011-01-07|1429.26
#2011-01-10|1419.31
#2011-01-11|1437.92
#2011-01-12|1464.33
#2011-01-13|1460.77
#2011-01-14|1441.86
#2011-01-17| .
#2011-01-18|1453.34
#2011-01-19|1443.03
#2011-01-20|1403.51
#2011-01-21|1400.48
#2011-01-24|1410.76
#2011-01-25|1400.33
#2011-01-26|1425.67
#2011-01-27|1417.53
#2011-01-28|1396.60
#2011-01-31|1400.68
#2011-02-01|1435.68
#2011-02-02|1447.22
#2011-02-03|1454.10
#2011-02-04|1454.97
#2011-02-07|1462.68
#2011-02-08|1475.47
#2011-02-09|1449.17
#2011-02-10|1437.32
#2011-02-11|1440.79
#2011-02-14|1463.88
#2011-02-15|1460.73
#2011-02-16|1462.11
#2011-02-17|1467.97
#2011-02-18|1463.01
#2011-02-21| .
#2011-02-22|1432.00
#2011-02-23|1423.85
#2011-02-24|1413.13
#2011-02-25|1434.29
#2011-02-28|1450.77
#2011-03-01|1451.81
#2011-03-02|1452.35
#2011-03-03|1465.01
#2011-03-04|1467.59
#2011-03-07|1451.74
#2011-03-08|1442.52
#2011-03-09|1425.23
#2011-03-10|1377.02
#2011-03-11|1382.72
#2011-03-14|1381.22
#2011-03-15|1346.33
#2011-03-16|1339.50
#2011-03-17|1359.76
#2011-03-18|1381.80
#2011-03-21|1402.24
#2011-03-22|1408.09
#2011-03-23|1425.33
#2011-03-24|1439.70
#2011-03-25|1441.44
#2011-03-28|1430.08
#2011-03-29|1438.47
#2011-03-30|1460.64
#2011-03-31|1467.84
#2011-04-01|1475.91
#2011-04-04|1491.67
#2011-04-05|1508.42
#2011-04-06|1515.07
#2011-04-07|1506.59
#2011-04-08|1525.37
#2011-04-11|1519.96
#2011-04-12|1478.75
#2011-04-13|1478.05
#2011-04-14|1476.73
#2011-04-15|1473.17
#2011-04-18|1440.14
#2011-04-19|1453.82
#2011-04-20|1491.31
#2011-04-21|1509.78
#2011-04-22| .
#2011-04-25|1497.65
#2011-04-26|1496.64
#2011-04-27|1489.89
#2011-04-28|1497.72
#2011-04-29|1501.34
#2011-05-02|1496.62
#2011-05-03|1461.88
#2011-05-04|1438.03
#2011-05-05|1409.88
#2011-05-06|1418.80
#2011-05-09|1419.32
#2011-05-10|1429.28
#2011-05-11|1409.07
#2011-05-12|1380.87
#2011-05-13|1372.02
#2011-05-16|1367.42
#2011-05-17|1362.34
#2011-05-18|1381.28
#2011-05-19|1385.01
#2011-05-20|1379.02
#2011-05-23|1350.67
#2011-05-24|1365.38
#2011-05-25|1371.19
#2011-05-26|1386.04
#2011-05-27|1409.94
#2011-05-30| .
#2011-05-31|1423.39
#2011-06-01|1410.54
#2011-06-02|1389.09
#2011-06-03|1379.87
#2011-06-06|1367.45
#2011-06-07|1370.77
#2011-06-08|1348.77
#2011-06-09|1359.18
#2011-06-10|1339.14
#2011-06-13|1330.55
#2011-06-14|1347.95
#2011-06-15|1331.77
#2011-06-16|1300.14
#2011-06-17|1303.98
#2011-06-20|1299.28
#2011-06-21|1332.95
#2011-06-22|1341.91
#2011-06-23|1318.47
#2011-06-24|1322.35
#2011-06-27|1318.45
#2011-06-28|1337.13
#2011-06-29|1366.38
#2011-06-30|1389.12
#2011-07-01|1398.62
#2011-07-04| .
#2011-07-05|1409.95
#2011-07-06|1409.47
#2011-07-07|1428.03
#2011-07-08|1417.58
#2011-07-11|1387.07
#2011-07-12|1378.99
#2011-07-13|1413.22
#2011-07-14|1403.25
#2011-07-15|1402.90
#2011-07-18|1393.30
#2011-07-19|1409.33
#2011-07-20|1419.69
#2011-07-21|1429.23
#2011-07-22|1438.12
#2011-07-25|1432.19
#2011-07-26|1437.48
#2011-07-27|1415.62
#2011-07-28|1402.42
#2011-07-29|1387.06
#2011-08-01|1385.15
#2011-08-02|1361.17
#2011-08-03|1337.29
#2011-08-04|1269.26
#2011-08-05|1226.73
#2011-08-08|1161.64
#2011-08-09|1179.42
#2011-08-10|1192.40
#2011-08-11|1216.29
#2011-08-12|1226.40
#2011-08-15|1259.84
#2011-08-16|1249.55
#2011-08-17|1262.53
#2011-08-18|1203.83
#2011-08-19|1189.69
#2011-08-22|1194.11
#2011-08-23|1203.69
#2011-08-24|1200.68
#2011-08-25|1201.09
#2011-08-26|1213.42
#2011-08-29|1242.53
#2011-08-30|1261.58
#2011-08-31|1282.72
#2011-09-01|1278.17
#2011-09-02|1258.34
#2011-09-05| .
#2011-09-06|1223.73
#2011-09-07|1256.08
#2011-09-08|1266.76
#2011-09-09|1229.93
#2011-09-12|1194.47
#2011-09-13|1203.48
#2011-09-14|1194.35
#2011-09-15|1213.30
#2011-09-16|1224.82
#2011-09-19|1188.90
#2011-09-20|1191.61
#2011-09-21|1160.35
#2011-09-22|1066.33
#2011-09-23|1041.62
#2011-09-26|1030.21
#2011-09-27|1079.94
#2011-09-28|1052.22
#2011-09-29|1039.68
#2011-09-30|1021.69
#2011-10-03| 986.27
#2011-10-04| 963.30
#2011-10-05|1002.58
#2011-10-06|1044.73
#2011-10-07|1056.35
#2011-10-10|1081.47
#2011-10-11|1091.32
#2011-10-12|1113.02
#2011-10-13|1106.09
#2011-10-14|1125.81
#2011-10-17|1111.15
#2011-10-18|1095.64
#2011-10-19|1083.00
#2011-10-20|1052.76
#2011-10-21|1079.68
#2011-10-24|1127.62
#2011-10-25|1124.69
#2011-10-26|1129.86
#2011-10-27|1200.49
#2011-10-28|1221.88
#2011-10-31|1173.28
#2011-11-01|1128.91
#2011-11-02|1149.91
#2011-11-03|1166.61
#2011-11-04|1178.19
#2011-11-07|1183.59
#2011-11-08|1190.58
#2011-11-09|1160.22
#2011-11-10|1139.88
#2011-11-11|1170.28
#2011-11-14|1159.07
#2011-11-15|1151.19
#2011-11-16|1138.36
#2011-11-17|1113.36
#2011-11-18|1094.88
#2011-11-21|1053.65
#2011-11-22|1053.30
#2011-11-23|1018.17
#2011-11-24| .
#2011-11-25|1012.43
#2011-11-28|1051.93
#2011-11-29|1058.76
#2011-11-30|1115.01
#2011-12-01|1123.89
#2011-12-02|1127.37
#2011-12-05|1139.12
#2011-12-06|1128.30
#2011-12-07|1130.54
#2011-12-08|1103.87
#2011-12-09|1105.30
#2011-12-12|1078.85
#2011-12-13|1060.65
#2011-12-14|1027.72
#2011-12-15|1021.41
#2011-12-16|1033.73
#2011-12-19|1010.17
#2011-12-20|1038.13
#2011-12-21|1044.58
#2011-12-22|1048.64
#2011-12-23|1056.67
#2011-12-26| .
#2011-12-27|1055.13
#2011-12-28|1026.29
#2011-12-29|1031.51
#2011-12-30|1042.31
#2012-01-02| .
#2012-01-03|1091.06
#2012-01-04|1094.80
#2012-01-05|1082.21
#2012-01-06|1075.32
#2012-01-09|1074.95
#2012-01-10|1102.20
#2012-01-11|1107.74
#2012-01-12|1118.43
#2012-01-13|1110.40
#2012-01-16| .
#2012-01-17|1130.03
#2012-01-18|1141.98
#2012-01-19|1150.39
#2012-01-20|1150.80
#2012-01-23|1163.43
#2012-01-24|1151.79
#2012-01-25|1168.42
#2012-01-26|1195.24
#2012-01-27|1196.96
#2012-01-30|1182.06
#2012-01-31|1185.15
#2012-02-01|1202.50
#2012-02-02|1221.28
#2012-02-03|1225.22
#2012-02-06|1224.36
#2012-02-07|1217.55
#2012-02-08|1218.35
#2012-02-09|1217.28
#2012-02-10|1188.77
#2012-02-13|1199.33
#2012-02-14|1179.12
#2012-02-15|1178.30
#2012-02-16|1176.09
#2012-02-17|1178.64
#2012-02-20| .
#2012-02-21|1202.43
#2012-02-22|1201.39
#2012-02-23|1205.52
#2012-02-24|1209.87
#2012-02-27|1200.35
#2012-02-28|1212.48
#2012-02-29|1203.84
#2012-03-01|1200.94
#2012-03-02|1192.32
#2012-03-05|1162.98
#2012-03-06|1125.69
#2012-03-07|1122.77
#2012-03-08|1141.93
#2012-03-09|1150.85
#2012-03-12|1137.03
#2012-03-13|1154.87
#2012-03-14|1137.74
#2012-03-15|1141.72
#2012-03-16|1148.16
#2012-03-19|1152.94
#2012-03-20|1133.54
#2012-03-21|1125.93
#2012-03-22|1104.36
#2012-03-23|1112.40
#2012-03-26|1121.65
#2012-03-27|1122.59
#2012-03-28|1100.48
#2012-03-29|1096.53
#2012-03-30|1107.86
#2012-04-02|1125.94
#2012-04-03|1114.38
#2012-04-04|1080.77
#2012-04-05|1080.73
#2012-04-06| .
#2012-04-09|1072.57
#2012-04-10|1057.97
#2012-04-11|1058.87
#2012-04-12|1090.47
#2012-04-13|1081.29
#2012-04-16|1071.22
#2012-04-17|1086.33
#2012-04-18|1090.63
#2012-04-19|1087.16
#2012-04-20|1088.38
#2012-04-23|1062.04
#2012-04-24|1066.02
#2012-04-25|1078.84
#2012-04-26|1083.41
#2012-04-27|1090.41
#2012-04-30|1088.37
#2012-05-01|1092.90
#2012-05-02|1082.96
#2012-05-03|1067.13
#2012-05-04|1045.16
#2012-05-07|1031.56
#2012-05-08|1007.81
#2012-05-09|1000.52
#2012-05-10|1008.47
#2012-05-11| 996.95
#2012-05-14| 970.65
#2012-05-15| 946.27
#2012-05-16| 928.43
#2012-05-17| 929.55
#2012-05-18| 915.99
#2012-05-21| 927.43
#2012-05-22| 938.37
#2012-05-23| 922.98
#2012-05-24| 929.45
#2012-05-25| 924.85
#2012-05-28| .
#2012-05-29| 946.53
#2012-05-30| 925.05
#2012-05-31| 915.67
#2012-06-01| 913.40
#2012-06-04| 909.58
#2012-06-05| 918.63
#2012-06-06| 941.25
#2012-06-07| 947.19
#2012-06-08| 935.35
#2012-06-11| 932.70
#2012-06-12| 937.54
#2012-06-13| 941.62
#2012-06-14| 938.88
#2012-06-15| 952.11
#2012-06-18| 963.37
#2012-06-19| 977.90
#2012-06-20| 981.26
#2012-06-21| 948.79
#2012-06-22| 930.70
#2012-06-25| 915.41
#2012-06-26| 913.08
#2012-06-27| 916.29
#2012-06-28| 908.31
#2012-06-29| 946.25
#2012-07-02| 952.01
#2012-07-03| 974.19
#2012-07-04| .
#2012-07-05| 974.85
#2012-07-06| 954.78
#2012-07-09| 941.15
#2012-07-10| 930.72
#2012-07-11| 924.03
#2012-07-12| 903.40
#2012-07-13| 922.71
#2012-07-16| 920.18
#2012-07-17| 915.29
#2012-07-18| 915.52
#2012-07-19| 930.52
#2012-07-20| 919.05
#2012-07-23| 889.50
#2012-07-24| 882.73
#2012-07-25| 881.71
#2012-07-26| 901.44
#2012-07-27| 922.22
#2012-07-30| 930.09
#2012-07-31| 927.75
#2012-08-01| 924.82
#2012-08-02| 913.19
#2012-08-03| 927.46
#2012-08-06| 942.52
#2012-08-07| 957.05
#2012-08-08| 961.87
#2012-08-09| 972.08
#2012-08-10| 974.94
#2012-08-13| 968.65
#2012-08-14| 963.23
#2012-08-15| 955.32
#2012-08-16| 969.38
#2012-08-17| 968.53
#2012-08-20| 967.63
#2012-08-21| 982.98
#2012-08-22| 978.33
#2012-08-23| 982.12
#2012-08-24| 969.33
#2012-08-27| 964.18
#2012-08-28| 959.18
#2012-08-29| 946.72
#2012-08-30| 927.06
#2012-08-31| 940.50
#2012-09-03| .
#2012-09-04| 933.92
#2012-09-05| 929.34
#2012-09-06| 955.51
#2012-09-07| 993.67
#2012-09-10| 999.10
#2012-09-11|1003.71
#2012-09-12|1007.14
#2012-09-13|1022.38
#2012-09-14|1070.40
#2012-09-17|1063.58
#2012-09-18|1058.17
#2012-09-19|1063.30
#2012-09-20|1046.80
#2012-09-21|1046.80
#2012-09-24|1029.88
#2012-09-25|1021.24
#2012-09-26|1003.46
#2012-09-27|1018.09
#2012-09-28|1016.72
#2012-10-01|1023.48
#2012-10-02|1019.47
#2012-10-03|1009.64
#2012-10-04|1018.87
#2012-10-05|1025.13
#2012-10-08|1020.00
#2012-10-09|1017.21
#2012-10-10|1012.19
#2012-10-11|1020.20
#2012-10-12|1014.28
#2012-10-15|1009.82
#2012-10-16|1026.33
#2012-10-17|1046.07
#2012-10-18|1051.26
#2012-10-19|1040.05
#2012-10-22|1041.03
#2012-10-23|1020.29
#2012-10-24|1016.65
#2012-10-25|1024.79
#2012-10-26|1018.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1026.52
#2012-11-01|1033.76
#2012-11-02|1025.48
#2012-11-05|1020.72
#2012-11-06|1028.80
#2012-11-07|1022.77
#2012-11-08|1014.63
#2012-11-09|1008.75
#2012-11-12|1004.19
#2012-11-13| 994.73
#2012-11-14| 973.39
#2012-11-15| 960.01
#2012-11-16| 955.47
#2012-11-19| 979.42
#2012-11-20| 978.28
#2012-11-21| 978.22
#2012-11-22| .
#2012-11-23| 995.78
#2012-11-26| 995.47
#2012-11-27| 990.62
#2012-11-28| 985.07
#2012-11-29|1001.17
#2012-11-30|1000.00
#2012-12-03|1001.08
#2012-12-04|1000.46
#2012-12-05|1001.92
#2012-12-06|1010.37
#2012-12-07|1013.36
#2012-12-10|1019.33
#2012-12-11|1029.23
#2012-12-12|1042.49
#2012-12-13|1041.59
#2012-12-14|1050.00
#2012-12-17|1057.28
#2012-12-18|1067.24
#2012-12-19|1070.39
#2012-12-20|1067.63
#2012-12-21|1057.22
#2012-12-24|1056.05
#2012-12-25|1056.50
#2012-12-26|1060.08
#2012-12-27|1066.24
#2012-12-28|1064.90
#2012-12-31|1072.50
#2013-01-01|1072.75
#2013-01-02|1110.05
#2013-01-03|1104.75
#2013-01-04|1097.14
#2013-01-07|1093.01
#2013-01-08|1084.49
#2013-01-09|1085.90
#2013-01-10|1095.45
#2013-01-11|1085.83
#2013-01-14|1085.56
#2013-01-15|1085.27
#2013-01-16|1075.17
#2013-01-17|1074.97
#2013-01-18|1076.42
#2013-01-21|1080.81
#2013-01-22|1085.51
#2013-01-23|1079.68
#2013-01-24|1072.90
#2013-01-25|1065.15
#2013-01-28|1054.35
#2013-01-29|1066.85
#2013-01-30|1063.19
#2013-01-31|1065.14
#2013-02-01|1079.23
#2013-02-04|1072.89
#2013-02-05|1066.40
#2013-02-06|1072.13
#2013-02-07|1067.04
#2013-02-08|1071.71
#2013-02-11|1061.46
#2013-02-12|1063.80
#2013-02-13|1067.17
#2013-02-14|1071.08
#2013-02-15|1058.25
#2013-02-18|1052.55
#2013-02-19|1052.31
#2013-02-20|1025.80
#2013-02-21|1004.66
#2013-02-22|1004.84
#2013-02-25|1006.27
#2013-02-26|1000.90
#2013-02-27|1006.04
#2013-02-28|1009.05
#2013-03-01| 990.06
#2013-03-04| 971.31
#2013-03-05| 978.49
#2013-03-06| 992.05
#2013-03-07| 992.36
#2013-03-08| 994.92
#2013-03-11| 994.95
#2013-03-12| 998.02
#2013-03-13| 985.78
#2013-03-14| 983.52
#2013-03-15| 988.72
#2013-03-18| 978.11
#2013-03-19| 963.71
#2013-03-20| 962.53
#2013-03-21| 964.48
#2013-03-22| 960.84
#2013-03-25| 953.84
#2013-03-26| 953.93
#2013-03-27| 957.34
#2013-03-28| 952.67
#2013-03-29| 952.56
#2013-04-01| 946.46
#2013-04-02| 933.59
#2013-04-03| 917.03
#2013-04-04| 912.00
#2013-04-05| 912.83
#2013-04-08| 915.19
#2013-04-09| 941.09
#2013-04-10| 944.04
#2013-04-11| 938.96
#2013-04-12| 920.82
#2013-04-15| 870.30
#2013-04-16| 868.50
#2013-04-17| 848.84
#2013-04-18| 843.11
#2013-04-19| 854.42
#2013-04-22| 857.37
#2013-04-23| 855.65
#2013-04-24| 876.73
#2013-04-25| 891.03
#2013-04-26| 881.79
#2013-04-29| 886.65
#2013-04-30| 891.24
#2013-05-01| 881.24
#2013-05-02| 873.32
#2013-05-03| 888.79
#2013-05-06| 891.51
#2013-05-07| 897.56
#2013-05-08| 917.65
#2013-05-09| 915.52
#2013-05-10| 904.46
#2013-05-13| 894.52
#2013-05-14| 887.97
#2013-05-15| 872.11
#2013-05-16| 868.23
#2013-05-17| 864.86
#2013-05-20| 871.44
#2013-05-21| 883.44
#2013-05-22| 885.89
#2013-05-23| 868.83
#2013-05-24| 864.59
#2013-05-27| 860.43
#2013-05-28| 859.66
#2013-05-29| 863.99
#2013-05-30| 873.45
#2013-05-31| 863.21
#2013-06-03| 864.96
#2013-06-04| 865.99
#2013-06-05| 851.99
#2013-06-06| 849.60
#2013-06-07| 841.58
#2013-06-10| 838.05
#2013-06-11| 822.16
#2013-06-12| 821.32
#2013-06-13| 825.58
#2013-06-14| 830.33
#2013-06-17| 831.04
#2013-06-18| 824.20
#2013-06-19| 821.83
#2013-06-20| 776.46
#2013-06-21| 772.80
#2013-06-24| 747.85
#2013-06-25| 750.61
#2013-06-26| 745.36
#2013-06-27| 751.38
#2013-06-28| 759.20
#2013-07-01| 767.45
#2013-07-02| 764.90
#2013-07-03| 754.47
#2013-07-04| 764.97
#2013-07-05| 750.20
#2013-07-08| 748.80
#2013-07-09| 758.71
#2013-07-10| 759.70
#2013-07-11| 792.58
#2013-07-12| 788.12
#2013-07-15| 790.51
#2013-07-16| 802.95
#2013-07-17| 809.38
#2013-07-18| 811.32
#2013-07-19| 811.74
#2013-07-22| 826.52
#2013-07-23| 843.77
#2013-07-24| 836.19
#2013-07-25| 832.59
#2013-07-26| 832.57
#2013-07-29| 828.61
#2013-07-30| 823.26
#2013-07-31| 815.40
#2013-08-01| 824.35
#2013-08-02| 826.25
#2013-08-05| 826.34
#2013-08-06| 813.75
#2013-08-07| 807.77
#2013-08-08| 833.05
#2013-08-09| 856.94
#2013-08-12| 874.11
#2013-08-13| 874.86
#2013-08-14| 884.66
#2013-08-15| 882.78
#2013-08-16| 886.33
#2013-08-19| 875.79
#2013-08-20| 871.64
#2013-08-21| 858.06
#2013-08-22| 864.61
#2013-08-23| 877.20
#2013-08-26| 880.10
#2013-08-27| 862.86
#2013-08-28| 854.58
#2013-08-29| 852.19
#2013-08-30| 847.30
#2013-09-02| 861.74
#2013-09-03| 869.21
#2013-09-04| 876.31
#2013-09-05| 874.33
#2013-09-06| 882.13
#2013-09-09| 894.59
#2013-09-10| 902.59
#2013-09-11| 907.77
#2013-09-12| 899.51
#2013-09-13| 891.43
#2013-09-16| 900.53
#2013-09-17| 899.38
#2013-09-18| 909.89
#2013-09-19| 926.25
#2013-09-20| 906.63
#2013-09-23| 903.42
#2013-09-24| 898.82
#2013-09-25| 901.41
#2013-09-26| 901.70
#2013-09-27| 894.75
#2013-09-30| 885.46
#2013-10-01| 880.09
#2013-10-02| 881.87
#2013-10-03| 877.29
#2013-10-04| 877.99
#2013-10-07| 874.19
#2013-10-08| 867.64
#2013-10-09| 863.79
#2013-10-10| 871.32
#2013-10-11| 878.30
#2013-10-14| 882.86
#2013-10-15| 893.06
#2013-10-16| 892.96
#2013-10-17| 906.28
#2013-10-18| 910.08
#2013-10-21| 916.21
#2013-10-22| 933.51
#2013-10-23| 923.48
#2013-10-24| 930.07
#2013-10-25| 928.91
#2013-10-28| 929.87
#2013-10-29| 924.11
#2013-10-30| 926.69
#2013-10-31| 913.99
#2013-11-01| 903.87
#2013-11-04| 917.34
#2013-11-05| 917.96
#2013-11-06| 924.37
#2013-11-07| 911.32
#2013-11-08| 906.70
#2013-11-11| 904.61
#2013-11-12| 896.65
#2013-11-13| 889.40
#2013-11-14| 898.53
#2013-11-15| 904.77
#2013-11-18| 907.76
#2013-11-19| 904.07
#2013-11-20| 899.22
#2013-11-21| 888.81
#2013-11-22| 885.87
#2013-11-25| 882.26
#2013-11-26| 871.81
#2013-11-27| 871.64
#2013-11-28| 880.66
#2013-11-29| 883.48
#2013-12-02| 870.80
#2013-12-03| 863.26
#2013-12-04| 865.04
#2013-12-05| 865.08
#2013-12-06| 869.39
#2013-12-09| 875.81
#2013-12-10| 879.01
#2013-12-11| 863.65
#2013-12-12| 852.04
#2013-12-13| 854.20
#2013-12-16| 859.02
#2013-12-17| 859.06
#2013-12-18| 863.25
#2013-12-19| 867.46
#2013-12-20| 868.94
#2013-12-23| 873.67
#2013-12-24| 879.38
#2013-12-25| 879.38
#2013-12-26| 881.57
#2013-12-27| 894.67
#2013-12-30| 896.97
#2013-12-31| 899.60
#2014-01-01| 899.61
#2014-01-02| 896.84
#2014-01-03| 893.46
#2014-01-06| 885.30
#2014-01-07| 879.67
#2014-01-08| 877.85
#2014-01-09| 865.02
#2014-01-10| 872.20
#2014-01-13| 878.11
#2014-01-14| 875.02
#2014-01-15| 881.16
#2014-01-16| 891.98
#2014-01-17| 901.51
#2014-01-20| 904.40
#2014-01-21| 896.24
#2014-01-22| 895.61
#2014-01-23| 888.96
#2014-01-24| 873.12
#2014-01-27| 863.26
#2014-01-28| 867.78
#2014-01-29| 876.97
#2014-01-30| 871.74
#2014-01-31| 868.80
#2014-02-03| 855.82
#2014-02-04| 851.02
#2014-02-05| 853.39
#2014-02-06| 866.16
#2014-02-07| 880.05
#2014-02-10| 884.95
#2014-02-11| 900.89
#2014-02-12| 907.26
#2014-02-13| 908.43
#2014-02-14| 920.44
#2014-02-17| 926.97
#2014-02-18| 930.73
#2014-02-19| 926.06
#2014-02-20| 923.63
#2014-02-21| 925.80
#2014-02-24| 923.65
#2014-02-25| 915.00
#2014-02-26| 907.53
#2014-02-27| 909.83
#2014-02-28| 910.01
#2014-03-03| 900.24
#2014-03-04| 905.60
#2014-03-05| 909.76
#2014-03-06| 920.68
#2014-03-07| 903.86
#2014-03-10| 883.65
#2014-03-11| 878.42
#2014-03-12| 876.74
#2014-03-13| 880.07
#2014-03-14| 874.62
#2014-03-17| 878.55
#2014-03-18| 884.12
#2014-03-19| 873.37
#2014-03-20| 865.41
#2014-03-21| 875.67
#2014-03-24| 869.94
#2014-03-25| 881.05
#2014-03-26| 878.62
#2014-03-27| 881.49
#2014-03-28| 888.32
#2014-03-31| 894.41
#2014-04-01| 897.85
#2014-04-02| 907.18
#2014-04-03| 903.50
#2014-04-04| 911.62
#2014-04-07| 907.17
#2014-04-08| 918.47
#2014-04-09| 921.52
#2014-04-10| 918.19
#2014-04-11| 908.45
#2014-04-14| 913.13
#2014-04-15| 901.17
#2014-04-16| 906.22
#2014-04-17| 908.33
#2014-04-18| 908.09
#2014-04-21| 906.90
#2014-04-22| 906.50
#2014-04-23| 907.73
#2014-04-24| 910.23
#2014-04-25| 907.89
#2014-04-28| 898.07
#2014-04-29| 904.17
#2014-04-30| 906.51
#2014-05-01| 903.59
#2014-05-02| 910.17
#2014-05-05| 908.31
#2014-05-06| 908.84
#2014-05-07| 905.00
#2014-05-08| 908.21
#2014-05-09| 903.76
#2014-05-12| 919.15
#2014-05-13| 923.57
#2014-05-14| 928.45
#2014-05-15| 920.86
#2014-05-16| 913.56
#2014-05-19| 910.45
#2014-05-20| 902.99
#2014-05-21| 901.96
#2014-05-22| 910.27
#2014-05-23| 913.68
#2014-05-26| 916.66
#2014-05-27| 909.79
#2014-05-28| 902.98
#2014-05-29| 905.54
#2014-05-30| 893.25
#2014-06-02| 895.97
#2014-06-03| 894.03
#2014-06-04| 895.77
#2014-06-05| 901.16
#2014-06-06| 906.93
#2014-06-09| 909.06
#2014-06-10| 908.16
#2014-06-11| 909.37
#2014-06-12| 906.41
#2014-06-13| 903.24
#2014-06-16| 904.80
#2014-06-17| 903.95
#2014-06-18| 912.91
#2014-06-19| 929.72
#2014-06-20| 926.61
#2014-06-23| 936.96
#2014-06-24| 929.37
#2014-06-25| 925.56
#2014-06-26| 931.09
#2014-06-27| 930.96
#2014-06-30| 934.71
#2014-07-01| 944.78
#2014-07-02| 952.87
#2014-07-03| 962.69
#2014-07-04| 965.33
#2014-07-07| 960.81
#2014-07-08| 959.67
#2014-07-09| 963.76
#2014-07-10| 956.13
#2014-07-11| 957.93
#2014-07-14| 960.11
#2014-07-15| 955.82
#2014-07-16| 969.67
#2014-07-17| 966.84
#2014-07-18| 964.80
#2014-07-21| 965.71
#2014-07-22| 975.47
#2014-07-23| 981.13
#2014-07-24| 980.25
#2014-07-25| 984.42
#2014-07-28| 988.03
#2014-07-29| 988.28
#2014-07-30| 979.88
#2014-07-31| 966.43
#2014-08-01| 959.96
#2014-08-04| 963.94
#2014-08-05| 956.30
#2014-08-06| 959.10
#2014-08-07| 953.72
#2014-08-08| 951.62
#2014-08-11| 964.28
#2014-08-12| 968.08
#2014-08-13| 965.46
#2014-08-14| 961.79
#2014-08-15| 962.67
#2014-08-18| 969.64
#2014-08-19| 968.09
#2014-08-20| 966.50
#2014-08-21| 959.59
#2014-08-22| 953.96
#2014-08-25| 950.24
#2014-08-26| 955.14
#2014-08-27| 956.86
#2014-08-28| 944.64
#2014-08-29| 947.96
#2014-09-01| 947.92
#2014-09-02| 941.89
#2014-09-03| 947.44
#2014-09-04| 943.83
#2014-09-05| 938.50
#2014-09-08| 931.18
#2014-09-09| 925.58
#2014-09-10| 918.33
#2014-09-11| 918.05
#2014-09-12| 914.65
#2014-09-15| 911.95
#2014-09-16| 911.61
#2014-09-17| 915.33
#2014-09-18| 910.39
#2014-09-19| 899.68
#2014-09-22| 876.74
#2014-09-23| 876.77
#2014-09-24| 879.57
#2014-09-25| 869.20
#2014-09-26| 862.76
#2014-09-29| 851.91
#2014-09-30| 850.51
#2014-10-01| 839.44
#2014-10-02| 832.32
#2014-10-03| 819.94
#2014-10-06| 826.65
#2014-10-07| 823.48
#2014-10-08| 823.52
#2014-10-09| 820.79
#2014-10-10| 798.07
#2014-10-13| 807.67
#2014-10-14| 816.79
#2014-10-15| 809.97
#2014-10-16| 806.90
#2014-10-17| 809.58
#2014-10-20| 814.27
#2014-10-21| 824.27
#2014-10-22| 819.72
#2014-10-23| 816.92
#2014-10-24| 816.38
#2014-10-27| 807.41
#2014-10-28| 818.22
#2014-10-29| 818.85
#2014-10-30| 801.08
#2014-10-31| 803.29
#2014-11-03| 797.73
#2014-11-04| 793.35
#2014-11-05| 786.00
#2014-11-06| 785.76
#2014-11-07| 801.92
#2014-11-10| 800.98
#2014-11-11| 798.34
#2014-11-12| 799.45
#2014-11-13| 795.31
#2014-11-14| 800.92
#2014-11-17| 803.49
#2014-11-18| 807.74
#2014-11-19| 793.68
#2014-11-20| 790.73
#2014-11-21| 810.06
#2014-11-24| 810.05
#2014-11-25| 811.24
#2014-11-26| 812.45
#2014-11-27| 804.43
#2014-11-28| 783.88
#2014-12-01| 773.32
#2014-12-02| 774.96
#2014-12-03| 783.61
#2014-12-04| 780.03
#2014-12-05| 771.33
#2014-12-08| 762.25
#2014-12-09| 761.39
#2014-12-10| 749.47
#2014-12-11| 735.40
#2014-12-12| 721.99
#2014-12-15| 703.88
#2014-12-16| 704.00
#2014-12-17| 715.77
#2014-12-18| 728.29
#2014-12-19| 740.07
#2014-12-22| 736.46
#2014-12-23| 733.15
#2014-12-24| 735.72
#2014-12-25| 735.00
#2014-12-26| 735.99
#2014-12-29| 743.63
#2014-12-30| 745.91
#2014-12-31| 744.79
#2015-01-01| 745.01
#2015-01-02| 743.67
#2015-01-05| 727.62
#2015-01-06| 729.51
#2015-01-07| 727.74
#2015-01-08| 739.49
#2015-01-09| 744.04
#2015-01-12| 738.74
#2015-01-13| 728.35
#2015-01-14| 702.01
#2015-01-15| 707.89
#2015-01-16| 718.04
#2015-01-19| 720.36
#2015-01-20| 727.32
#2015-01-21| 734.48
#2015-01-22| 741.75
#2015-01-23| 727.07
#2015-01-26| 728.43
#2015-01-27| 731.27
#2015-01-28| 726.94
#2015-01-29| 715.71
#2015-01-30| 718.38
#2015-02-02| 726.76
#2015-02-03| 743.13
#2015-02-04| 748.75
#2015-02-05| 756.48
#2015-02-06| 747.45
#2015-02-09| 752.18
#2015-02-10| 743.53
#2015-02-11| 735.94
#2015-02-12| 749.51
#2015-02-13| 769.36
#2015-02-16| 771.82
#2015-02-17| 768.79
#2015-02-18| 775.18
#2015-02-19| 770.24
#2015-02-20| 772.73
#2015-02-23| 764.99
#2015-02-24| 774.99
#2015-02-25| 779.14
#2015-02-26| 777.18
#2015-02-27| 778.38
#2015-03-02| 772.70
#2015-03-03| 767.23
#2015-03-04| 753.94
#2015-03-05| 752.30
#2015-03-06| 734.91
#2015-03-09| 727.13
#2015-03-10| 708.82
#2015-03-11| 707.14
#2015-03-12| 710.90
#2015-03-13| 700.69
#2015-03-16| 701.57
#2015-03-17| 703.01
#2015-03-18| 708.88
#2015-03-19| 710.91
#2015-03-20| 729.34
#2015-03-23| 741.39
#2015-03-24| 738.98
#2015-03-25| 738.13
#2015-03-26| 727.76
#2015-03-27| 717.52
#2015-03-30| 717.50
#2015-03-31| 712.65
#2015-04-01| 713.46
#2015-04-02| 713.94
#2015-04-03| 717.73
#2015-04-06| 723.49
#2015-04-07| 728.57
#2015-04-08| 731.83
#2015-04-09| 728.83
#2015-04-10| 730.16
#2015-04-13| 721.93
#2015-04-14| 732.86
#2015-04-15| 740.27
#2015-04-16| 746.01
#2015-04-17| 740.25
#2015-04-20| 741.59
#2015-04-21| 740.20
#2015-04-22| 740.41
#2015-04-23| 753.72
#2015-04-24| 766.42
#2015-04-27| 776.32
#2015-04-28| 785.85
#2015-04-29| 782.05
#2015-04-30| 771.72
#2015-05-01| 776.78
#2015-05-04| 783.04
#2015-05-05| 783.84
#2015-05-06| 781.90
#2015-05-07| 768.52
#2015-05-08| 775.22
#2015-05-11| 779.99
#2015-05-12| 782.64
#2015-05-13| 790.38
#2015-05-14| 789.99
#2015-05-15| 789.55
#2015-05-18| 777.33
#2015-05-19| 760.15
#2015-05-20| 757.17
#2015-05-21| 759.02
#2015-05-22| 756.70
#2015-05-25| 755.42
#2015-05-26| 744.77
#2015-05-27| 743.27
#2015-05-28| 738.57
#2015-05-29| 737.36
#2015-06-01| 731.61
#2015-06-02| 743.24
#2015-06-03| 744.71
#2015-06-04| 731.86
#2015-06-05| 723.91
#2015-06-08| 719.38
#2015-06-09| 719.78
#2015-06-10| 731.66
#2015-06-11| 728.86
#2015-06-12| 726.36
#2015-06-15| 719.94
#2015-06-16| 714.39
#2015-06-17| 712.70
#2015-06-18| 722.86
#2015-06-19| 718.15
#2015-06-22| 718.57
#2015-06-23| 720.12
#2015-06-24| 720.10
#2015-06-25| 713.53
#2015-06-26| 703.25
#2015-06-29| 691.92
#2015-06-30| 684.11
#2015-07-01| 679.46
#2015-07-02| 679.26
#2015-07-03| 673.01
#2015-07-06| 662.27
#2015-07-07| 644.69
#2015-07-08| 633.37
#2015-07-09| 639.95
#2015-07-10| 646.47
#2015-07-13| 653.72
#2015-07-14| 656.89
#2015-07-15| 649.79
#2015-07-16| 650.33
#2015-07-17| 641.90
#2015-07-20| 628.31
#2015-07-21| 630.77
#2015-07-22| 617.48
#2015-07-23| 608.15
#2015-07-24| 596.37
#2015-07-27| 590.59
#2015-07-28| 596.76
#2015-07-29| 605.86
#2015-07-30| 601.31
#2015-07-31| 605.14
#2015-08-03| 594.05
#2015-08-04| 595.89
#2015-08-05| 599.52
#2015-08-06| 600.38
#2015-08-07| 599.86
#2015-08-10| 612.92
#2015-08-11| 601.97
#2015-08-12| 599.32
#2015-08-13| 593.56
#2015-08-14| 591.72
#2015-08-17| 592.24
#2015-08-18| 585.36
#2015-08-19| 577.19
#2015-08-20| 578.81
#2015-08-21| 567.25
#2015-08-24| 532.53
#2015-08-25| 532.63
#2015-08-26| 528.98
#2015-08-27| 550.36
#2015-08-28| 566.37
#2015-08-31| 562.21
#2015-09-01| 542.48
#2015-09-02| 538.54
#2015-09-03| 545.61
#2015-09-04| 532.55
#2015-09-07| 534.04
#2015-09-08| 547.96
#2015-09-09| 556.86
#2015-09-10| 551.70
#2015-09-11| 549.90
#2015-09-14| 547.23
#2015-09-15| 545.44
#2015-09-16| 559.46
#2015-09-17| 561.61
#2015-09-18| 556.70
#2015-09-21| 544.23
#2015-09-22| 525.91
#2015-09-23| 518.18
#2015-09-24| 516.36
#2015-09-25| 516.77
#2015-09-28| 498.30
#2015-09-29| 493.29
#2015-09-30| 504.21
#2015-10-01| 507.80
#2015-10-02| 518.64
#2015-10-05| 539.32
#2015-10-06| 551.01
#2015-10-07| 570.62
#2015-10-08| 575.01
#2015-10-09| 594.99
#2015-10-12| 592.36
#2015-10-13| 581.57
#2015-10-14| 585.21
#2015-10-15| 591.87
#2015-10-16| 586.03
#2015-10-19| 573.12
#2015-10-20| 571.62
#2015-10-21| 569.21
#2015-10-22| 573.99
#2015-10-23| 582.48
#2015-10-26| 577.34
#2015-10-27| 566.33
#2015-10-28| 565.99
#2015-10-29| 551.67
#2015-10-30| 552.58
#2015-11-02| 552.45
#2015-11-03| 557.70
#2015-11-04| 558.92
#2015-11-05| 547.41
#2015-11-06| 534.64
#2015-11-09| 529.15
#2015-11-10| 523.91
#2015-11-11| 521.50
#2015-11-12| 511.24
#2015-11-13| 507.80
#2015-11-16| 505.63
#2015-11-17| 504.91
#2015-11-18| 510.04
#2015-11-19| 520.42
#2015-11-20| 517.06
#2015-11-23| 510.88
#2015-11-24| 512.99
#2015-11-25| 509.86
#2015-11-26| 513.17
#2015-11-27| 504.78
#2015-11-30| 503.83
#2015-12-01| 510.85
#2015-12-02| 504.91
#2015-12-03| 500.54
#2015-12-04| 502.05
#2015-12-07| 492.74
#2015-12-08| 475.16
#2015-12-09| 480.06
#2015-12-10| 483.93
#2015-12-11| 474.89
#2015-12-14| 463.27
#2015-12-15| 463.49
#2015-12-16| 472.31
#2015-12-17| 464.52
#2015-12-18| 466.72
#2015-12-21| 470.18
#2015-12-22| 475.06
#2015-12-23| 491.02
#2015-12-24| 499.90
#2015-12-25| 499.07
#2015-12-28| 495.93
#2015-12-29| 494.51
#2015-12-30| 489.52
#2015-12-31| 488.21
#2016-01-01| 488.28
#2016-01-04| 480.33
#2016-01-05| 480.43
#2016-01-06| 471.01
#2016-01-07| 458.75
#2016-01-08| 452.85
#2016-01-11| 442.11
#2016-01-12| 431.57
#2016-01-13| 432.47
#2016-01-14| 431.58
#2016-01-15| 422.03
#2016-01-18| 418.63
#2016-01-19| 418.93
#2016-01-20| 407.52
#2016-01-21| 414.28
#2016-01-22| 425.72
#2016-01-25| 424.46
#2016-01-26| 433.02
#2016-01-27| 436.69
#2016-01-28| 436.85
#2016-01-29| 444.29
#2016-02-01| 448.26
#2016-02-02| 435.28
#2016-02-03| 443.33
#2016-02-04| 472.12
#2016-02-05| 475.27
#2016-02-08| 475.21
#2016-02-09| 463.67
#2016-02-10| 459.28
#2016-02-11| 457.42
#2016-02-12| 469.91
#2016-02-15| 479.62
#2016-02-16| 479.28
#2016-02-17| 492.63
#2016-02-18| 498.68
#2016-02-19| 493.00
#2016-02-22| 508.50
#2016-02-23| 505.32
#2016-02-24| 494.68
#2016-02-25| 497.38
#2016-02-26| 498.23
#2016-02-29| 505.62
#2016-03-01| 510.19
#2016-03-02| 528.45
#2016-03-03| 544.15
#2016-03-04| 561.36
#2016-03-07| 576.60
#2016-03-08| 553.00
#2016-03-09| 550.98
#2016-03-10| 555.00
#2016-03-11| 562.60
#2016-03-14| 561.63
#2016-03-15| 549.69
#2016-03-16| 555.60
#2016-03-17| 582.28
#2016-03-18| 584.86
#2016-03-21| 581.60
#2016-03-22| 580.19
#2016-03-23| 559.93
#2016-03-24| 556.30
#2016-03-25| 556.74
#2016-03-28| 558.65
#2016-03-29| 559.24
#2016-03-30| 572.31
#2016-03-31| 569.97
#2016-04-01| 562.37
#2016-04-04| 558.59
#2016-04-05| 550.76
#2016-04-06| 553.52
#2016-04-07| 551.62
#2016-04-08| 564.90
#2016-04-11| 583.25
#2016-04-12| 595.47
#2016-04-13| 612.44
#2016-04-14| 612.71
#2016-04-15| 614.73
#2016-04-18| 617.47
#2016-04-19| 641.94
#2016-04-20| 648.05
#2016-04-21| 649.40
#2016-04-22| 640.92
#2016-04-25| 630.20
#2016-04-26| 632.29
#2016-04-27| 636.48
#2016-04-28| 650.10
#2016-04-29| 663.57
#2016-05-02| 659.68
#2016-05-03| 636.40
#2016-05-04| 614.02
#2016-05-05| 614.04
#2016-05-06| 619.55
#2016-05-09| 591.97
#2016-05-10| 598.78
#2016-05-11| 609.87
#2016-05-12| 603.73
#2016-05-13| 595.89
#2016-05-16| 605.37
#2016-05-17| 614.10
#2016-05-18| 598.55
#2016-05-19| 586.96
#2016-05-20| 590.41
#2016-05-23| 590.46
#2016-05-24| 583.58
#2016-05-25| 593.30
#2016-05-26| 597.92
#2016-05-27| 592.02
#2016-05-30| 589.62
#2016-05-31| 591.70
#2016-06-01| 586.65
#2016-06-02| 587.15
#2016-06-03| 609.91
#2016-06-06| 626.43
#2016-06-07| 630.39
#2016-06-08| 641.22
#2016-06-09| 634.63
#2016-06-10| 620.47
#2016-06-13| 614.28
#2016-06-14| 599.36
#2016-06-15| 610.98
#2016-06-16| 602.90
#2016-06-17| 612.96
#2016-06-20| 630.32
#2016-06-21| 624.14
#2016-06-22| 626.88
#2016-06-23| 639.37
#2016-06-24| 613.89
#2016-06-27| 601.39
#2016-06-28| 607.28
#2016-06-29| 626.17
#2016-06-30| 636.65
#2016-07-01| 647.91
#2016-07-04| 665.08
#2016-07-05| 652.93
#2016-07-06| 653.14
#2016-07-07| 652.58
#2016-07-08| 660.86
#2016-07-11| 679.09
#2016-07-12| 687.91
#2016-07-13| 696.78
#2016-07-14| 700.07
#2016-07-15| 697.75
#2016-07-18| 697.92
#2016-07-19| 685.17
#2016-07-20| 671.37
#2016-07-21| 678.54
#2016-07-22| 676.13
#2016-07-25| 669.76
#2016-07-26| 681.27
#2016-07-27| 692.13
#2016-07-28| 697.19
#2016-07-29| 704.28
#2016-08-01| 703.88
#2016-08-02| 704.84
#2016-08-03| 701.94
#2016-08-04| 706.19
#2016-08-05| 706.77
#2016-08-08| 714.47
#2016-08-09| 718.41
#2016-08-10| 720.22
#2016-08-11| 721.13
#2016-08-12| 716.97
#2016-08-15| 715.23
#2016-08-16| 717.38
#2016-08-17| 713.77
#2016-08-18| 722.11
#2016-08-19| 713.57
#2016-08-22| 705.94
#2016-08-23| 708.51
#2016-08-24| 689.54
#2016-08-25| 687.78
#2016-08-26| 692.75
#2016-08-29| 689.41
#2016-08-30| 676.96
#2016-08-31| 665.31
#2016-09-01| 672.60
#2016-09-02| 683.37
#2016-09-05| 689.88
#2016-09-06| 704.48
#2016-09-07| 705.30
#2016-09-08| 700.72
#2016-09-09| 682.31
#2016-09-12| 675.33
#2016-09-13| 661.39
#2016-09-14| 660.64
#2016-09-15| 665.48
#2016-09-16| 659.64
#2016-09-19| 670.50
#2016-09-20| 669.92
#2016-09-21| 687.94
#2016-09-22| 704.78
#2016-09-23| 700.08
#2016-09-26| 695.30
#2016-09-27| 691.67
#2016-09-28| 698.24
#2016-09-29| 709.14
#2016-09-30| 702.72
#2016-10-03| 702.21
#2016-10-04| 688.01
#2016-10-05| 685.66
#2016-10-06| 681.22
#2016-10-07| 683.51
#2016-10-10| 690.16
#2016-10-11| 680.15
#2016-10-12| 681.12
#2016-10-13| 672.49
#2016-10-14| 672.46
#2016-10-17| 673.91
#2016-10-18| 688.93
#2016-10-19| 698.67
#2016-10-20| 697.22
#2016-10-21| 697.14
#2016-10-24| 695.58
#2016-10-25| 706.34
#2016-10-26| 703.51
#2016-10-27| 695.02
#2016-10-28| 698.44
#2016-10-31| 705.69
#2016-11-01| 708.80
#2016-11-02| 704.58
#2016-11-03| 706.02
#2016-11-04| 701.44
#2016-11-07| 708.31
#2016-11-08| 716.89
#2016-11-09| 729.23
#2016-11-10| 737.20
#2016-11-11| 723.79
#2016-11-14| 726.43
#2016-11-15| 724.21
#2016-11-16| 718.13
#2016-11-17| 718.58
#2016-11-18| 706.79
#2016-11-21| 718.03
#2016-11-22| 736.63
#2016-11-23| 736.87
#2016-11-24| 741.05
#2016-11-25| 743.65
#2016-11-28| 749.36
#2016-11-29| 738.78
#2016-11-30| 728.56
#2016-12-01| 735.26
#2016-12-02| 740.43
#2016-12-05| 751.66
#2016-12-06| 754.80
#2016-12-07| 769.13
#2016-12-08| 774.15
#2016-12-09| 765.41
#2016-12-12| 765.97
#2016-12-13| 759.71
#2016-12-14| 752.36
#2016-12-15| 727.50
#2016-12-16| 720.62
#2016-12-19| 715.19
#2016-12-20| 717.46
#2016-12-21| 720.06
#2016-12-22| 714.23
#2016-12-23| 712.89
#2016-12-26| 711.83
#2016-12-27| 712.82
#2016-12-28| 724.86
#2016-12-29| 732.96
#2016-12-30| 730.09
#2017-01-02| 730.57
#2017-01-03| 737.19
#2017-01-04| 746.44
#2017-01-05| 763.15
#2017-01-06| 752.42
#2017-01-09| 749.71
#2017-01-10| 766.94
#2017-01-11| 774.35
#2017-01-12| 783.89
#2017-01-13| 785.24
#2017-01-16| 786.93
#2017-01-17| 788.11
#2017-01-18| 795.62
#2017-01-19| 789.08
#2017-01-20| 791.36
#2017-01-23| 802.77
#2017-01-24| 821.86
#2017-01-25| 823.68
#2017-01-26| 816.51
#2017-01-27| 819.30
#2017-01-30| 811.64
#2017-01-31| 813.23
#2017-02-01| 820.68
#2017-02-02| 825.97
#2017-02-03| 814.06
#2017-02-06| 814.14
#2017-02-07| 816.86
#2017-02-08| 818.89
#2017-02-09| 815.08
#2017-02-10| 830.77
#2017-02-13| 843.45
#2017-02-14| 839.56
#2017-02-15| 841.41
#2017-02-16| 844.96
#2017-02-17| 835.30
#2017-02-20| 840.18
#2017-02-21| 841.91
#2017-02-22| 835.62
#2017-02-23| 827.92
#2017-02-24| 812.39
#2017-02-27| 806.68
#2017-02-28| 802.09
#2017-03-01| 811.44
#2017-03-02| 802.15
#2017-03-03| 799.33
#2017-03-06| 793.03
#2017-03-07| 785.06
#2017-03-08| 777.29
#2017-03-09| 761.86
#2017-03-10| 763.95
#2017-03-13| 775.42
#2017-03-14| 771.68
#2017-03-15| 788.27
#2017-03-16| 809.88
#2017-03-17| 808.64
#2017-03-20| 813.41
#2017-03-21| 801.88
#2017-03-22| 796.73
#2017-03-23| 794.40
#2017-03-24| 791.18
#2017-03-27| 782.27
#2017-03-28| 787.56
#2017-03-29| 789.54
#2017-03-30| 793.44
#2017-03-31| 787.00
#2017-04-03| 788.05
#2017-04-04| 794.19
#2017-04-05| 799.15
#2017-04-06| 796.60
#2017-04-07| 795.15
#2017-04-10| 798.53
#2017-04-11| 802.81
#2017-04-12| 792.33
#2017-04-13| 785.83
#2017-04-14| 785.58
#2017-04-17| 787.66
#2017-04-18| 773.21
#2017-04-19| 769.09
#2017-04-20| 775.09
#2017-04-21| 775.85
#2017-04-24| 781.67
#2017-04-25| 781.65
#2017-04-26| 781.07
#2017-04-27| 768.42
#2017-04-28| 772.08
#2017-05-01| 770.27
#2017-05-02| 769.66
#2017-05-03| 755.89
#2017-05-04| 742.31
#2017-05-05| 747.70
#2017-05-08| 744.90
#2017-05-09| 746.80
#2017-05-10| 753.64
#2017-05-11| 755.45
#2017-05-12| 755.05
#2017-05-15| 763.03
#2017-05-16| 769.97
#2017-05-17| 767.08
#2017-05-18| 757.50
#2017-05-19| 769.07
#2017-05-22| 777.49
#2017-05-23| 775.06
#2017-05-24| 772.04
#2017-05-25| 772.60
#2017-05-26| 770.57
#2017-05-29| 768.39
#2017-05-30| 768.69
#2017-05-31| 761.70
#2017-06-01| 761.03
#2017-06-02| 765.46
#2017-06-05| 762.68
#2017-06-06| 769.12
#2017-06-07| 769.45
#2017-06-08| 771.70
#2017-06-09| 774.61
#2017-06-12| 771.44
#2017-06-13| 775.00
#2017-06-14| 768.38
#2017-06-15| 748.75
#2017-06-16| 748.23
#2017-06-19| 753.23
#2017-06-20| 742.18
#2017-06-21| 741.36
#2017-06-22| 745.92
#2017-06-23| 753.39
#2017-06-26| 753.70
#2017-06-27| 758.65
#2017-06-28| 769.25
#2017-06-29| 774.65
#2017-06-30| 773.98
#2017-07-03| 782.52
#2017-07-04| 781.42
#2017-07-05| 784.29
#2017-07-06| 782.34
#2017-07-07| 777.87
#2017-07-10| 786.36
#2017-07-11| 792.51
#2017-07-12| 799.98
#2017-07-13| 804.49
#2017-07-14| 813.86
#2017-07-17| 822.72
#2017-07-18| 823.17
#2017-07-19| 827.47
#2017-07-20| 824.67
#2017-07-21| 819.27
#2017-07-24| 816.44
#2017-07-25| 829.79
#2017-07-26| 835.40
#2017-07-27| 839.93
#2017-07-28| 837.92
#2017-07-31| 845.76
#2017-08-01| 848.06
#2017-08-02| 842.51
#2017-08-03| 840.85
#2017-08-04| 839.87
#2017-08-07| 850.30
#2017-08-08| 849.12
#2017-08-09| 849.13
#2017-08-10| 845.98
#2017-08-11| 832.56
#2017-08-14| 836.72
#2017-08-15| 827.02
#2017-08-16| 840.84
#2017-08-17| 843.89
#2017-08-18| 839.31
#2017-08-21| 845.71
#2017-08-22| 853.54
#2017-08-23| 857.07
#2017-08-24| 862.42
#2017-08-25| 867.73
#2017-08-28| 874.29
#2017-08-29| 877.41
#2017-08-30| 877.52
#2017-08-31| 886.90
#2017-09-01| 897.81
#2017-09-04| 896.09
#2017-09-05| 898.44
#2017-09-06| 898.78
#2017-09-07| 906.77
#2017-09-08| 898.72
#2017-09-11| 897.89
#2017-09-12| 904.81
#2017-09-13| 893.26
#2017-09-14| 884.63
#2017-09-15| 880.72
#2017-09-18| 880.54
#2017-09-19| 882.70
#2017-09-20| 886.03
#2017-09-21| 872.52
#2017-09-22| 871.19
#2017-09-25| 864.76
#2017-09-26| 859.09
#2017-09-27| 859.66
#2017-09-28| 859.05
#2017-09-29| 863.62
#2017-10-02| 870.47
#2017-10-03| 877.87
#2017-10-04| 884.04
#2017-10-05| 886.43
#2017-10-06| 886.45
#2017-10-09| 882.93
#2017-10-10| 887.28
#2017-10-11| 883.14
#2017-10-12| 885.17
#2017-10-13| 898.78
#2017-10-16| 904.99
#2017-10-17| 897.81
#2017-10-18| 893.78
#2017-10-19| 895.57
#2017-10-20| 894.59
#2017-10-23| 893.29
#2017-10-24| 896.05
#2017-10-25| 891.81
#2017-10-26| 886.44
#2017-10-27| 881.22
#2017-10-30| 884.21
#2017-10-31| 880.03
#2017-11-01| 891.98
#2017-11-02| 898.24
#2017-11-03| 894.88
#2017-11-06| 900.37
#2017-11-07| 899.81
#2017-11-08| 902.05
#2017-11-09| 894.95
#2017-11-10| 891.54
#2017-11-13| 886.93
#2017-11-14| 875.00
#2017-11-15| 864.14
#2017-11-16| 868.72
#2017-11-17| 870.61
#2017-11-20| 871.17
#2017-11-21| 879.24
#2017-11-22| 888.69
#2017-11-23| 894.59
#2017-11-24| 895.59
#2017-11-27| 889.93
#2017-11-28| 883.23
#2017-11-29| 882.08
#2017-11-30| 879.39
#2017-12-01| 878.13
#2017-12-04| 883.66
#2017-12-05| 876.60
#2017-12-06| 866.06
#2017-12-07| 865.25
#2017-12-08| 869.87
#2017-12-11| 878.54
#2017-12-12| 878.39
#2017-12-13| 886.24
#2017-12-14| 888.15
#2017-12-15| 891.94
#2017-12-18| 908.33
#2017-12-19| 907.11
#2017-12-20| 919.05
#2017-12-21| 927.95
#2017-12-22| 931.08
#2017-12-25| 930.91
#2017-12-26| 933.51
#2017-12-27| 943.46
#2017-12-28| 951.39
#2017-12-29| 956.80
#2018-01-01| 956.57
#2018-01-02| 973.72
#2018-01-03| 977.13
#2018-01-04| 986.72
#2018-01-05| 990.29
#2018-01-08| 995.36
#2018-01-09| 996.96
#2018-01-10|1001.36
#2018-01-11|1009.13
#2018-01-12|1022.20
#2018-01-15|1033.00
#2018-01-16|1020.09
#2018-01-17|1015.83
#2018-01-18|1011.33
#2018-01-19|1015.91
#2018-01-22|1015.86
#2018-01-23|1013.59
#2018-01-24|1025.14
#2018-01-25|1030.00
#2018-01-26|1029.64
#2018-01-29|1028.57
#2018-01-30|1013.95
#2018-01-31|1011.94
#2018-02-01|1014.91
#2018-02-02| 991.80
#2018-02-05| 976.55
#2018-02-06| 955.33
#2018-02-07| 954.05
#2018-02-08| 935.73
#2018-02-09| 925.98
#2018-02-12| 941.77
#2018-02-13| 952.53
#2018-02-14| 973.87
#2018-02-15| 990.19
#2018-02-16| 990.77
#2018-02-19| 988.20
#2018-02-20| 978.85
#2018-02-21| 976.88
#2018-02-22| 975.04
#2018-02-23| 982.16
#2018-02-26| 992.08
#2018-02-27| 984.17
#2018-02-28| 964.70
#2018-03-01| 954.82
#2018-03-02| 944.20
#2018-03-05| 942.48
#2018-03-06| 957.78
#2018-03-07| 949.79
#2018-03-08| 944.92
#2018-03-09| 946.92
#2018-03-12| 955.01
#2018-03-13| 955.58
#2018-03-14| 955.39
#2018-03-15| 950.60
#2018-03-16| 951.64
#2018-03-19| 939.27
#2018-03-20| 936.86
#2018-03-21| 949.19
#2018-03-22| 936.04
#2018-03-23| 924.81
#2018-03-26| 927.95
#2018-03-27| 932.81
#2018-03-28| 916.01
#2018-03-29| 923.72
#2018-03-30| 924.50
#2018-04-02| 923.47
#2018-04-03| 926.72
#2018-04-04| 918.38
#2018-04-05| 929.60
#2018-04-06| 923.31
#2018-04-09| 919.03
#2018-04-10| 940.53
#2018-04-11| 945.46
#2018-04-12| 945.61
#2018-04-13| 953.96
#2018-04-16| 950.84
#2018-04-17| 958.16
#2018-04-18| 981.65
#2018-04-19| 991.33
#2018-04-20| 980.97
#2018-04-23| 973.21
#2018-04-24| 969.55
#2018-04-25| 958.34
#2018-04-26| 957.77
#2018-04-27| 956.89
#2018-04-30| 950.51
#2018-05-01| 943.14
#2018-05-02| 951.10
#2018-05-03| 951.52
#2018-05-04| 957.38
#2018-05-07| 961.59
#2018-05-08| 954.87
#2018-05-09| 963.82
#2018-05-10| 974.73
#2018-05-11| 987.32
#2018-05-14| 992.33
#2018-05-15| 978.94
#2018-05-16| 990.11
#2018-05-17| 994.47
#2018-05-18| 987.33
#2018-05-21| 986.85
#2018-05-22| 989.37
#2018-05-23| 972.90
#2018-05-24| 972.25
#2018-05-25| 962.07
#2018-05-28| 957.85
#2018-05-29| 949.76
#2018-05-30| 954.39
#2018-05-31| 958.02
#2018-06-01| 966.34
#2018-06-04| 976.40
#2018-06-05| 977.74
#2018-06-06| 997.49
#2018-06-07| 996.91
#2018-06-08| 986.90
#2018-06-11| 991.28
#2018-06-12| 984.26
#2018-06-13| 982.70
#2018-06-14| 980.16
#2018-06-15| 958.98
#2018-06-18| 952.18
#2018-06-19| 931.46
#2018-06-20| 933.76
#2018-06-21| 927.88
#2018-06-22| 937.96
#2018-06-25| 922.25
#2018-06-26| 922.49
#2018-06-27| 920.62
#2018-06-28| 915.43
#2018-06-29| 930.07
#2018-07-02| 914.76
#2018-07-03| 911.77
#2018-07-04| 908.87
#2018-07-05| 914.97
#2018-07-06| 922.10
#2018-07-09| 935.66
#2018-07-10| 935.67
#2018-07-11| 914.21
#2018-07-12| 913.94
#2018-07-13| 912.29
#2018-07-16| 907.49
#2018-07-17| 910.44
#2018-07-18| 913.55
#2018-07-19| 901.65
#2018-07-20| 897.93
#2018-07-23| 895.52
#2018-07-24| 919.73
#2018-07-25| 922.22
#2018-07-26| 922.30
#2018-07-27| 926.22
#2018-07-30| 925.60
#2018-07-31| 931.20
#2018-08-01| 924.57
#2018-08-02| 905.03
#2018-08-03| 909.98
#2018-08-06| 907.52
#2018-08-07| 913.12
#2018-08-08| 912.63
#2018-08-09| 912.02
#2018-08-10| 895.55
#2018-08-13| 882.57
#2018-08-14| 880.03
#2018-08-15| 849.56
#2018-08-16| 850.31
#2018-08-17| 854.41
#2018-08-20| 863.39
#2018-08-21| 867.80
#2018-08-22| 872.36
#2018-08-23| 862.98
#2018-08-24| 874.15
#2018-08-27| 884.65
#2018-08-28| 891.43
#2018-08-29| 890.79
#2018-08-30| 882.40
#2018-08-31| 873.41
#2018-09-03| 869.66
#2018-09-04| 855.53
#2018-09-05| 975.64
#2018-09-06| 848.60
#2018-09-07| 845.59
#2018-09-10| 840.23
#2018-09-11| 833.46
#2018-09-12| 845.77
#2018-09-13| 852.94
#2018-09-14| 858.92
#2018-09-17| 862.39
#2018-09-18| 871.08
#2018-09-19| 888.61
#2018-09-20| 898.80
#2018-09-21| 911.15
#2018-09-24| 905.51
#2018-09-25| 912.18
#2018-09-26| 906.57
#2018-09-27| 901.00
#2018-09-28| 898.98
#2018-10-01| 898.58
#2018-10-02| 902.18
#2018-10-03| 901.53
#2018-10-04| 895.93
#2018-10-05| 884.54
#2018-10-08| 874.61
#2018-10-09| 873.90
#2018-10-10| 861.63
#2018-10-11| 853.94
#2018-10-12| 861.18
#2018-10-15| 862.18
#2018-10-16| 869.23
#2018-10-17| 864.53
#2018-10-18| 855.02
#2018-10-19| 850.62
#2018-10-22| 848.69
#2018-10-23| 833.22
#2018-10-24| 816.68
#2018-10-25| 808.04
#2018-10-26| 807.07
#2018-10-29| 807.28
#2018-10-30| 810.58
#2018-10-31| 821.53
#2018-11-01| 841.17
#2018-11-02| 850.48
#2018-11-05| 850.19
#2018-11-06| 851.45
#2018-11-07| 857.23
#2018-11-08| 856.92
#2018-11-09| 836.28
#2018-11-12| 824.01
#2018-11-13| 819.25
#2018-11-14| 815.65
#2018-11-15| 822.48
#2018-11-16| 831.95
#2018-11-19| 830.04
#2018-11-20| 816.43
#2018-11-21| 816.96
#2018-11-22| 814.04
#2018-11-23| 799.96
#2018-11-26| 794.73
#2018-11-27| 784.71
#2018-11-28| 790.00
#2018-11-29| 800.58
#2018-11-30| 795.92
#2018-12-03| 820.46
#2018-12-04| 811.15
#2018-12-05| 802.54
#2018-12-06| 785.68
#2018-12-07| 789.07
#2018-12-10| 775.98
#2018-12-11| 781.21
#2018-12-12| 797.98
#2018-12-13| 801.88
#2018-12-14| 790.25
#2018-12-17| 796.02
#2018-12-18| 796.09
#2018-12-19| 793.78
#2018-12-20| 781.45
#2018-12-21| 780.07
#2018-12-24| 780.38
#2018-12-25| 776.95
#2018-12-26| 780.20
#2018-12-27| 781.07
#2018-12-28| 785.95
#2018-12-31| 791.31
#2019-01-01| 791.14
#2019-01-02| 781.83
#2019-01-03| 777.13
#2019-01-04| 798.53
#2019-01-07| 808.58
#2019-01-08| 810.87
#2019-01-09| 824.77
#2019-01-10| 827.94
#2019-01-11| 827.31
#2019-01-14| 823.09
#2019-01-15| 824.74
#2019-01-16| 825.25
#2019-01-17| 829.00
#2019-01-18| 836.76
#2019-01-21| 835.35
#2019-01-22| 826.60
#2019-01-23| 824.60
#2019-01-24| 825.03
#2019-01-25| 845.24
#2019-01-28| 842.98
#2019-01-29| 853.35
#2019-01-30| 867.52
#2019-01-31| 882.22
#2019-02-01| 879.25
#2019-02-04| 878.56
#2019-02-05| 882.67
#2019-02-06| 882.31
#2019-02-07| 872.74
#2019-02-08| 862.88
#2019-02-11| 861.21
#2019-02-12| 865.73
#2019-02-13| 870.72
#2019-02-14| 868.53
#2019-02-15| 874.10
#2019-02-18| 880.51
#2019-02-19| 888.86
#2019-02-20| 907.48
#2019-02-21| 899.21
#2019-02-22| 906.44
#2019-02-25| 910.56
#2019-02-26| 909.54
#2019-02-27| 906.29
#2019-02-28| 892.82
#2019-03-01| 890.16
#2019-03-04| 890.68
#2019-03-05| 888.26
#2019-03-06| 887.99
#2019-03-07| 881.18
#2019-03-08| 872.40
#2019-03-11| 880.11
#2019-03-12| 889.12
#2019-03-13| 893.28
#2019-03-14| 888.89
#2019-03-15| 890.27
#2019-03-18| 899.48
#2019-03-19| 906.96
#2019-03-20| 899.88
#2019-03-21| 907.00
#2019-03-22| 896.23
#2019-03-25| 893.38
#2019-03-26| 899.90
#2019-03-27| 895.82
#2019-03-28| 892.63
#2019-03-29| 901.42
#2019-04-01| 919.30
#2019-04-02| 918.27
#2019-04-03| 931.31
#2019-04-04| 928.43
#2019-04-05| 931.69
#2019-04-08| 938.62
#2019-04-09| 935.66
#2019-04-10| 935.42
#2019-04-11| 924.86
#2019-04-12| 930.18
#2019-04-15| 927.06
#2019-04-16| 925.13
#2019-04-17| 919.22
#2019-04-18| 913.81
#2019-04-19| 913.56
#2019-04-22| 907.99
#2019-04-23| 905.93
#2019-04-24| 896.55
#2019-04-25| 889.14
#2019-04-26| 889.32
#2019-04-29| 885.93
#2019-04-30| 880.26
#2019-05-01| 876.12
#2019-05-02| 863.21
#2019-05-03| 872.80
#2019-05-06| 865.28
#2019-05-07| 859.67
#2019-05-08| 854.45
#2019-05-09| 843.92
#2019-05-10| 844.57
#2019-05-13| 832.53
#2019-05-14| 836.73
#2019-05-15| 836.67
#2019-05-16| 837.86
#2019-05-17| 836.60
#2019-05-20| 832.63
#2019-05-21| 835.11
#2019-05-22| 828.43
#2019-05-23| 817.08
#2019-05-24| 822.19
#2019-05-27| 826.01
#2019-05-28| 828.59
#2019-05-29| 819.82
#2019-05-30| 818.46
#2019-05-31| 820.23
#2019-06-03| 827.85
#2019-06-04| 838.29
#2019-06-05| 838.23
#2019-06-06| 836.91
#2019-06-07| 844.02
#2019-06-10| 844.96
#2019-06-11| 859.68
#2019-06-12| 864.97
#2019-06-13| 868.10
#2019-06-14| 866.72
#2019-06-17| 860.92
#2019-06-18| 873.67
#2019-06-19| 878.56
#2019-06-20| 894.58
#2019-06-21| 897.60
#2019-06-24| 903.26
#2019-06-25| 904.81
#2019-06-26| 907.11
#2019-06-27| 909.62
#2019-06-28| 914.07
#2019-07-01| 915.74
#2019-07-02| 915.44
#2019-07-03| 915.51
#2019-07-04| 913.58
#2019-07-05| 898.38
#2019-07-08| 897.25
#2019-07-09| 889.98
#2019-07-10| 895.29
#2019-07-11| 895.87
#2019-07-12| 898.60
#2019-07-15| 903.16
#2019-07-16| 904.81
#2019-07-17| 906.29
#2019-07-18| 905.79
#2019-07-19| 914.93
#2019-07-22| 918.24
#2019-07-23| 919.18
#2019-07-24| 915.13
#2019-07-25| 904.79
#2019-07-26| 897.15
#2019-07-29| 896.45
#2019-07-30| 894.33
#2019-07-31| 885.37
#2019-08-01| 868.54
#2019-08-02| 845.25
#2019-08-05| 828.76
#2019-08-06| 829.25
#2019-08-07| 830.41
#2019-08-08| 846.38
#2019-08-09| 835.51
#2019-08-12| 828.43
#2019-08-13| 830.19
#2019-08-14| 819.38
#2019-08-15| 812.53
#2019-08-16| 812.17
#2019-08-19| 816.55
#2019-08-20| 817.61
#2019-08-21| 815.48
#2019-08-22| 811.64
#2019-08-23| 813.26
#2019-08-26| 809.31
#2019-08-27| 815.62
#2019-08-28| 820.92
#2019-08-29| 823.70
#2019-08-30| 836.69
#2019-09-02| 835.37
#2019-09-03| 835.08
#2019-09-04| 849.63
#2019-09-05| 853.33
#2019-09-06| 851.49
#2019-09-09| 851.49
#2019-09-10| 857.24
#2019-09-11| 868.02
#2019-09-12| 872.82
#2019-09-13| 879.26
#2019-09-16| 877.75
#2019-09-17| 876.24
#2019-09-18| 871.19
#2019-09-19| 868.52
#2019-09-20| 870.89
#2019-09-23| 867.61
#2019-09-24| 861.40
#2019-09-25| 853.99
#2019-09-26| 849.01
#2019-09-27| 847.24
#2019-09-30| 840.50
#2019-10-01| 834.58
#2019-10-02| 824.18
#2019-10-03| 821.70
#2019-10-04| 826.97
#2019-10-07| 828.25
#2019-10-08| 827.06
#2019-10-09| 825.79
#2019-10-10| 836.78
#2019-10-11| 851.03
#2019-10-14| 844.79
#2019-10-15| 841.69
#2019-10-16| 839.91
#2019-10-17| 841.97
#2019-10-18| 845.00
#2019-10-21| 849.49
#2019-10-22| 851.53
#2019-10-23| 855.81
#2019-10-24| 861.81
#2019-10-25| 868.86
#2019-10-28| 872.53
#2019-10-29| 876.67
#2019-10-30| 870.84
#2019-10-31| 871.02
#2019-11-01| 882.75
#2019-11-04| 894.72
#2019-11-05| 897.29
#2019-11-06| 897.70
#2019-11-07| 898.45
#2019-11-08| 892.11
#2019-11-11| 884.55
#2019-11-12| 884.82
#2019-11-13| 878.50
#2019-11-14| 874.83
#2019-11-15| 883.57
#2019-11-18| 885.81
#2019-11-19| 889.65
#2019-11-20| 885.27
#2019-11-21| 872.21
#2019-11-22| 878.04
#2019-11-25| 883.48
#2019-11-26| 886.41
#2019-11-27| 888.03
#2019-11-28| 888.83
#2019-11-29| 883.88
#2019-12-02| 889.70
#2019-12-03| 885.78
#2019-12-04| 887.17
#2019-12-05| 888.73
#2019-12-06| 893.21
#2019-12-09| 899.57
#2019-12-10| 900.81
#2019-12-11| 912.38
#2019-12-12| 921.20
#2019-12-13| 929.49
#2019-12-16| 935.28
#2019-12-17| 934.23
#2019-12-18| 933.57
#2019-12-19| 933.00
#2019-12-20| 930.73
#2019-12-23| 931.85
#2019-12-24| 938.96
#2019-12-25| 938.59
#2019-12-26| 941.44
#2019-12-27| 949.14
#2019-12-30| 952.10
#2019-12-31| 952.89
#2020-01-01| 952.86
#2020-01-02| 955.39
#2020-01-03| 949.67
#2020-01-06| 944.44
#2020-01-07| 944.65
#2020-01-08| 938.89
#2020-01-09| 935.57
#2020-01-10| 940.40
#2020-01-13| 942.14
#2020-01-14| 945.60
#2020-01-15| 945.88
#2020-01-16| 946.98
#2020-01-17| 955.45
#2020-01-20| 959.75
#2020-01-21| 949.38
#2020-01-22| 949.64
#2020-01-23| 935.73
#2020-01-24| 932.99
#2020-01-27| 909.63
#2020-01-28| 902.23
#2020-01-29| 905.09
#2020-01-30| 898.03
#2020-01-31| 891.93
#2020-02-03| 883.50
#2020-02-04| 896.26
#2020-02-05| 907.22
#2020-02-06| 913.26
#2020-02-07| 897.08
#2020-02-10| 894.59
#2020-02-11| 905.81
#2020-02-12| 911.07
#2020-02-13| 909.12
#2020-02-14| 903.59
#2020-02-17| 905.63
#2020-02-18| 903.68
#2020-02-19| 909.93
#2020-02-20| 906.74
#2020-02-21| 908.73
#2020-02-24| 887.20
#2020-02-25| 868.58
#2020-02-26| 856.47
#2020-02-27| 830.31
#2020-02-28| 789.93
#2020-03-02| 804.79
#2020-03-03| 824.09
#2020-03-04| 833.05
#2020-03-05| 829.21
#2020-03-06| 808.59
#2020-03-09| 736.59
#2020-03-10| 745.50
#2020-03-11| 718.16
#2020-03-12| 636.94
#2020-03-13| 640.03
#2020-03-16| 615.64
#2020-03-17| 644.60
#2020-03-18| 591.30
#2020-03-19| 589.06
#2020-03-20| 588.08
#2020-03-23| 577.62
#2020-03-24| 643.43
#2020-03-25| 673.16
#2020-03-26| 684.19
#2020-03-27| 659.53
#2020-03-30| 666.07
#2020-03-31| 665.05
#2020-04-01| 660.16
#2020-04-02| 669.25
#2020-04-03| 661.97
#2020-04-06| 691.28
#2020-04-07| 706.55
#2020-04-08| 708.16
#2020-04-09| 740.08
#2020-04-10| 741.42
#2020-04-13| 751.46
#2020-04-14| 768.39
#2020-04-15| 741.87
#2020-04-16| 739.37
#2020-04-17| 751.50
#2020-04-20| 750.79
#2020-04-21| 727.17
#2020-04-22| 744.01
#2020-04-23| 765.77
#2020-04-24| 766.73
#2020-04-27| 777.87
#2020-04-28| 782.89
#2020-04-29| 804.23
#2020-04-30| 792.27
#2020-05-01| 777.91
#2020-05-04| 774.48
#2020-05-05| 786.29
#2020-05-06| 776.88
#2020-05-07| 790.62
#2020-05-08| 806.84
#2020-05-11| 793.06
#2020-05-12| 788.77
#2020-05-13| 780.36
#2020-05-14| 778.84
#2020-05-15| 799.75
#2020-05-18| 831.41
#2020-05-19| 847.59
#2020-05-20| 850.49
#2020-05-21| 835.83
#2020-05-22| 827.75
#2020-05-25| 832.22
#2020-05-26| 837.65
#2020-05-27| 833.75
#2020-05-28| 846.63
#2020-05-29| 843.26
#2020-06-01| 867.25
#2020-06-02| 875.24
#2020-06-03| 878.98
#2020-06-04| 880.79
#2020-06-05| 890.96
#2020-06-08| 898.14
#2020-06-09| 901.19
#2020-06-10| 904.94
#2020-06-11| 870.75
#2020-06-12| 864.33
#2020-06-15| 856.18
#2020-06-16| 872.02
#2020-06-17| 872.41
#2020-06-18| 861.18
#2020-06-19| 865.29
#2020-06-22| 877.80
#2020-06-23| 894.75
#2020-06-24| 879.33
#2020-06-25| 872.66
#2020-06-26| 871.99
#2020-06-29| 874.35
#2020-06-30| 887.82
#2020-07-01| 888.48
#2020-07-02| 893.52
#2020-07-03| 891.82
#2020-07-06| 907.56
#2020-07-07| 913.98
#2020-07-08| 923.88
#2020-07-09| 925.74
#2020-07-10| 924.50
#2020-07-13| 930.30
#2020-07-14| 936.81
#2020-07-15| 952.21
#2020-07-16| 945.12
#2020-07-17| 954.59
#2020-07-20| 967.60
#2020-07-21| 977.56
#2020-07-22| 980.57
#2020-07-23| 979.86
#2020-07-24| 980.72
#2020-07-27|1010.52
#2020-07-28|1005.42
#2020-07-29| 999.29
#2020-07-30| 981.24
#2020-07-31| 981.41
#2020-08-03| 987.33
#2020-08-04|1001.66
#2020-08-05|1031.41
#2020-08-06|1029.60
#2020-08-07|1008.19
#2020-08-10|1013.52
#2020-08-11| 995.67
#2020-08-12| 999.16
#2020-08-13|1004.03
#2020-08-14|1001.72
#2020-08-17|1025.23
#2020-08-18|1027.53
#2020-08-19|1019.12
#2020-08-20|1005.92
#2020-08-21| 997.06
#2020-08-24|1004.13
#2020-08-25| 997.47
#2020-08-26|1009.90
#2020-08-27|1000.79
#2020-08-28|1017.48
#2020-08-31|1020.07
#2020-09-01|1026.54
#2020-09-02|1025.73
#2020-09-03|1011.14
#2020-09-04|1005.16
#2020-09-07|1016.57
#2020-09-08|1008.56
#2020-09-09|1023.84
#2020-09-10|1018.99
#2020-09-11|1020.96
#2020-09-14|1039.98
#2020-09-15|1047.44
#2020-09-16|1053.12
#2020-09-17|1038.97
#2020-09-18|1040.04
#2020-09-21| 998.68
#2020-09-22| 991.05
#2020-09-23| 970.01
#2020-09-24| 963.64
#2020-09-25| 966.59
#2020-09-28| 977.47
#2020-09-29| 981.53
#2020-09-30| 978.27
#2020-10-01| 983.23
#2020-10-02| 978.81
#2020-10-05| 997.21
#2020-10-06| 987.36
#2020-10-07| 992.83
#2020-10-08|1002.52
#2020-10-09|1021.93
#2020-10-12|1023.14
#2020-10-13|1013.53
#2020-10-14|1019.30
#2020-10-15|1008.00
#2020-10-16|1008.83
#2020-10-19|1009.11
#2020-10-20|1008.31
#2020-10-21|1021.35
#2020-10-22|1015.16
#2020-10-23|1013.14
#2020-10-26| 999.56
#2020-10-27| 995.26
#2020-10-28| 959.27
#2020-10-29| 957.75
#2020-10-30| 961.96
#2020-11-02| 977.41
#2020-11-03|1007.09
#2020-11-04| 994.85
#2020-11-05|1027.95
#2020-11-06|1043.71
#2020-11-09|1046.33
#2020-11-10|1045.04
#2020-11-11|1043.48
#2020-11-12|1036.79
#2020-11-13|1042.70
#2020-11-16|1064.74
#2020-11-17|1061.82
#2020-11-18|1055.21
#2020-11-19|1043.05
#2020-11-20|1051.84
#2020-11-23|1054.20
#2020-11-24|1073.96
#2020-11-25|1079.80
#2020-11-26|1085.57
#2020-11-27|1089.16
#2020-11-30|1076.33
#2020-12-01|1106.44
#2020-12-02|1119.29
#2020-12-03|1139.13
#2020-12-04|1151.17
#2020-12-07|1161.80
#2020-12-08|1162.60
#2020-12-09|1160.08
#2020-12-10|1164.76
#2020-12-11|1161.49
#2020-12-14|1152.50
#2020-12-15|1166.51
#2020-12-16|1180.16
#2020-12-17|1202.19
#2020-12-18|1196.73
#2020-12-21|1189.85
#2020-12-22|1171.04
#2020-12-23|1183.52
#2020-12-24|1188.72
#2020-12-25|1189.51
#2020-12-28|1189.74
#2020-12-29|1195.02
#2020-12-30|1208.10
#2020-12-31|1199.68
#2021-01-01|1199.68
#2021-01-04|1240.08
#2021-01-05|1252.36
#2021-01-06|1277.24
#2021-01-07|1304.79
#2021-01-08|1296.68
#2021-01-11|1270.42
#2021-01-12|1275.46
#2021-01-13|1271.59
#2021-01-14|1280.66
#2021-01-15|1251.46
#2021-01-18|1247.57
#2021-01-19|1252.25
#2021-01-20|1269.26
#2021-01-21|1270.13
#2021-01-22|1251.34
#2021-01-25|1243.89
#2021-01-26|1239.56
#2021-01-27|1196.08
#2021-01-28|1202.23
#2021-01-29|1185.62
#2021-02-01|1210.11
#2021-02-02|1207.40
#2021-02-03|1211.52
#2021-02-04|1205.57
#2021-02-05|1224.34
#2021-02-08|1253.88
#2021-02-09|1253.29
#2021-02-10|1265.34
#2021-02-11|1264.44
#2021-02-12|1264.00
#2021-02-15|1286.53
#2021-02-16|1296.53
#2021-02-17|1290.97
#2021-02-18|1286.03
#2021-02-19|1307.54
#2021-02-22|1329.61
#2021-02-23|1331.10
#2021-02-24|1329.96
#2021-02-25|1331.60
#2021-02-26|1277.67
#2021-03-01|1299.40
#2021-03-02|1306.48
#2021-03-03|1319.50
#2021-03-04|1291.28
#2021-03-05|1285.16
#2021-03-08|1299.16
#2021-03-09|1301.27
#2021-03-10|1295.86
#2021-03-11|1324.06
#2021-03-12|1327.97
#2021-03-15|1326.04
#2021-03-16|1318.83
#2021-03-17|1311.96
#2021-03-18|1321.37
#2021-03-19|1305.13
#2021-03-22|1295.96
#2021-03-23|1267.54
#2021-03-24|1259.38
#2021-03-25|1253.19
#2021-03-26|1290.34
#2021-03-29|1290.69
#2021-03-30|1287.35
#2021-03-31|1295.46
#2021-04-01|1309.62
#2021-04-02|1310.45
#2021-04-05|1324.44
#2021-04-06|1337.54
#2021-04-07|1340.70
#2021-04-08|1354.88
#2021-04-09|1348.02
#2021-04-12|1336.66
#2021-04-13|1341.50
#2021-04-14|1367.21
#2021-04-15|1395.23
#2021-04-16|1408.69
#2021-04-19|1413.28
#2021-04-20|1397.26
#2021-04-21|1402.47
#2021-04-22|1399.85
#2021-04-23|1409.73
#2021-04-26|1434.30
#2021-04-27|1428.36
#2021-04-28|1425.21
#2021-04-29|1424.85
#2021-04-30|1400.10
#2021-05-03|1417.06
#2021-05-04|1421.39
#2021-05-05|1453.20
#2021-05-06|1481.66
#2021-05-07|1513.19
#2021-05-10|1540.41
#2021-05-11|1530.07
#2021-05-12|1499.20
#2021-05-13|1475.71
#2021-05-14|1474.87
#2021-05-17|1495.34
#2021-05-18|1509.61
#2021-05-19|1469.07
#2021-05-20|1462.53
#2021-05-21|1455.87
#2021-05-24|1454.12
#2021-05-25|1447.29
#2021-05-26|1445.28
#2021-05-27|1462.51
#2021-05-28|1472.65
#2021-05-31|1477.46
#2021-06-01|1499.06
#2021-06-02|1502.06
#2021-06-03|1479.68
#2021-06-04|1485.60
#2021-06-07|1474.45
#2021-06-08|1471.03
#2021-06-09|1462.56
#2021-06-10|1465.65
#2021-06-11|1475.35
#2021-06-14|1466.10
#2021-06-15|1444.97
#2021-06-16|1431.93
#2021-06-17|1378.02
#2021-06-18|1350.52
#2021-06-21|1358.74
#2021-06-22|1372.22
#2021-06-23|1385.40
#2021-06-24|1394.79
#2021-06-25|1404.47
#2021-06-28|1395.63
#2021-06-29|1390.65
#2021-06-30|1393.64
#2021-07-01|1393.79
#2021-07-02|1400.61
#2021-07-05|1411.41
#2021-07-06|1391.78
#2021-07-07|1402.02
#2021-07-08|1380.07
#2021-07-09|1407.29
#2021-07-12|1417.09
#2021-07-13|1413.51
#2021-07-14|1415.83
#2021-07-15|1421.93
#2021-07-16|1394.99
#2021-07-19|1355.40
#2021-07-20|1355.56
#2021-07-21|1380.60
#2021-07-22|1390.47
#2021-07-23|1395.41
#2021-07-26|1422.96
#2021-07-27|1427.83
#2021-07-28|1432.03
#2021-07-29|1471.68
#2021-07-30|1452.66
#2021-08-02|1456.99
#2021-08-03|1459.14
#2021-08-04|1460.58
#2021-08-05|1441.62
#2021-08-06|1429.03
#2021-08-09|1419.83
#2021-08-10|1428.81
#2021-08-11|1449.53
#2021-08-12|1443.66
#2021-08-13|1452.28
#2021-08-16|1433.47
#2021-08-17|1407.07
#2021-08-18|1381.54
#2021-08-19|1329.99
#2021-08-20|1318.84
#2021-08-23|1348.83
#2021-08-24|1374.04
#2021-08-25|1377.72
#2021-08-26|1365.18
#2021-08-27|1392.17
#2021-08-30|1404.91
#2021-08-31|1405.02
#2021-09-01|1399.54
#2021-09-02|1403.75
#2021-09-03|1420.16
#2021-09-06|1419.78
#2021-09-07|1408.99
#2021-09-08|1387.77
#2021-09-09|1383.01
#2021-09-10|1393.63
#2021-09-13|1399.58
#2021-09-14|1386.20
#2021-09-15|1389.92
#2021-09-16|1355.73
#2021-09-17|1318.79
#2021-09-20|1280.02
#2021-09-21|1274.81
#2021-09-22|1296.85
#2021-09-23|1303.92
#2021-09-24|1291.17
#2021-09-27|1298.67
#2021-09-28|1276.45
#2021-09-29|1266.34
#2021-09-30|1277.50
#2021-10-01|1267.35
#2021-10-04|1271.07
#2021-10-05|1273.70
#2021-10-06|1260.62
#2021-10-07|1288.29
#2021-10-08|1294.89
#2021-10-11|1314.40
#2021-10-12|1316.47
#2021-10-13|1323.59
#2021-10-14|1352.67
#2021-10-15|1367.12
#2021-10-18|1367.30
#2021-10-19|1369.48
#2021-10-20|1366.89
#2021-10-21|1349.20
#2021-10-22|1345.36
#2021-10-25|1367.59
#2021-10-26|1365.99
#2021-10-27|1342.85
#2021-10-28|1337.87
#2021-10-29|1323.25
#2021-11-01|1330.21
#2021-11-02|1307.96
#2021-11-03|1314.49
#2021-11-04|1311.13
#2021-11-05|1314.57
#2021-11-08|1335.08
#2021-11-09|1333.05
#2021-11-10|1322.68
#2021-11-11|1356.32
#2021-11-12|1360.30
#2021-11-15|1353.83
#2021-11-16|1338.79
#2021-11-17|1334.70
#2021-11-18|1322.14
#2021-11-19|1320.34
#2021-11-22|1365.04
#2021-11-23|1328.04
#2021-11-24|1324.97
#2021-11-25|1326.89
#2021-11-26|1287.12
#2021-11-29|1293.44
#2021-11-30|1284.14
#2021-12-01|1294.41
#2021-12-02|1293.23
#2021-12-03|1282.07
#2021-12-06|1293.33
#2021-12-07|1325.54
#2021-12-08|1331.98
#2021-12-09|1322.80
#2021-12-10|1316.96
#2021-12-13|1313.97
#2021-12-14|1314.49
#2021-12-15|1297.94
#2021-12-16|1329.01
#2021-12-17|1332.00
#2021-12-20|1305.78
#2021-12-21|1329.02
#2021-12-22|1340.77
#2021-12-23|1353.35
#2021-12-24|1355.54
#2021-12-27|1361.07
#2021-12-28|1361.08
#2021-12-29|1365.18
#2021-12-30|1367.65
#2021-12-31|1373.99
#2022-01-03|1366.10
#2022-01-04|1385.12
#2022-01-05|1393.16
#2022-01-06|1369.45
#2022-01-07|1388.11
#2022-01-10|1388.21
#2022-01-11|1403.15
#2022-01-12|1441.76
#2022-01-13|1451.92
#2022-01-14|1434.87
#2022-01-17|1431.30
#2022-01-18|1416.96
#2022-01-19|1438.31
#2022-01-20|1444.42
#2022-01-21|1399.63
#2022-01-24|1360.27
#2022-01-25|1356.57
#2022-01-26|1362.25
#2022-01-27|1343.76
#2022-01-28|1333.41
#2022-01-31|1343.16
#2022-02-01|1367.07
#2022-02-02|1379.26
#2022-02-03|1378.56
#2022-02-04|1375.25
#2022-02-07|1395.41
#2022-02-08|1422.42
#2022-02-09|1443.14
#2022-02-10|1451.61
#2022-02-11|1451.68
#2022-02-14|1441.07
#2022-02-15|1439.84
#2022-02-16|1456.95
#2022-02-17|1455.14
#2022-02-18|1452.00
#2022-02-21|1448.62
#2022-02-22|1442.37
#2022-02-23|1440.78
#2022-02-24|1398.93
#2022-02-25|1449.33
#2022-02-28|1464.68
#2022-03-01|1474.82
#2022-03-02|1499.28
#2022-03-03|1525.90
#2022-03-04|1515.66
#2022-03-07|1510.27
#2022-03-08|1464.76
#2022-03-09|1471.95
#2022-03-10|1490.80
#2022-03-11|1486.30
#2022-03-14|1445.90
#2022-03-15|1417.35
#2022-03-16|1444.24
#2022-03-17|1486.27
#2022-03-18|1495.22
#2022-03-21|1525.65
#2022-03-22|1536.25
#2022-03-23|1551.15
#2022-03-24|1566.12
#2022-03-25|1570.31
#2022-03-28|1552.70
#2022-03-29|1553.08
#2022-03-30|1570.68
#2022-03-31|1567.51
#2022-04-01|1587.69
#2022-04-04|1595.10
#2022-04-05|1579.37
#2022-04-06|1557.23
#2022-04-07|1549.93
#2022-04-08|1568.06
#2022-04-11|1557.37
#2022-04-12|1563.99
#2022-04-13|1581.55
#2022-04-14|1585.52
#2022-04-15|1584.73
#2022-04-18|1582.29
#2022-04-19|1582.31
#2022-04-20|1574.43
#2022-04-21|1531.54
#2022-04-22|1465.34
#2022-04-25|1416.24
#2022-04-26|1386.32
#2022-04-27|1399.11
#2022-04-28|1417.07
#2022-04-29|1424.36
#2022-05-02|1407.32
#2022-05-03|1410.66
#2022-05-04|1413.47
#2022-05-05|1392.53
#2022-05-06|1368.17
#2022-05-09|1308.63
#2022-05-10|1288.84
#2022-05-11|1303.99
#2022-05-12|1263.08
#2022-05-13|1282.79
#2022-05-16|1290.51
#2022-05-17|1331.10
#2022-05-18|1318.79
#2022-05-19|1330.66
#2022-05-20|1344.41
#2022-05-23|1368.98
#2022-05-24|1365.70
#2022-05-25|1372.61
#2022-05-26|1381.43
#2022-05-27|1406.92
#2022-05-30|1426.09
#2022-05-31|1408.26
#2022-06-01|1403.03
#2022-06-02|1426.54
#2022-06-03|1422.70
#2022-06-06|1432.17
#2022-06-07|1439.09
#2022-06-08|1428.83
#2022-06-09|1385.80
#2022-06-10|1357.20
#2022-06-13|1300.37
#2022-06-14|1271.61
#2022-06-15|1279.04
#2022-06-16|1266.53
#2022-06-17|1238.43
#2022-06-20|1225.97
#2022-06-21|1242.75
#2022-06-22|1207.82
#2022-06-23|1173.91
#2022-06-24|1193.49
#2022-06-27|1213.50
#2022-06-28|1215.39
#2022-06-29|1195.12
#2022-06-30|1161.44
#2022-07-01|1141.66
#2022-07-04|1155.37
#2022-07-05|1117.25
#2022-07-06|1102.51
#2022-07-07|1139.54
#2022-07-08|1140.95
#2022-07-11|1111.15
#2022-07-12|1100.32
#2022-07-13|1101.82
#2022-07-14|1070.82
#2022-07-15|1073.67
#2022-07-18|1102.10
#2022-07-19|1114.10
#2022-07-20|1115.64
#2022-07-21|1118.12
#2022-07-22|1119.84
#2022-07-25|1121.12
#2022-07-26|1127.24
#2022-07-27|1132.85
#2022-07-28|1160.88
#2022-07-29|1184.13
#2022-08-01|1186.74
#2022-08-02|1165.13
#2022-08-03|1153.63
#2022-08-04|1166.18
#2022-08-05|1179.50
#2022-08-08|1202.86
#2022-08-09|1201.16
#2022-08-10|1225.12
#2022-08-11|1234.44
#2022-08-12|1237.82
#2022-08-15|1223.88
#2022-08-16|1238.07
#2022-08-17|1219.23
#2022-08-18|1224.73
#2022-08-19|1202.63
#2022-08-22|1192.27
#2022-08-23|1216.27
#2022-08-24|1215.26
#2022-08-25|1234.34
#2022-08-26|1220.96
#2022-08-29|1200.05
#2022-08-30|1179.26
#2022-08-31|1167.91
#2022-09-01|1130.32
#2022-09-02|1139.83
#2022-09-05|1146.09
#2022-09-06|1143.55
#2022-09-07|1137.55
#2022-09-08|1158.58
#2022-09-09|1200.48
#2022-09-12|1222.47
#2022-09-13|1195.69
#2022-09-14|1170.76
#2022-09-15|1157.21
#2022-09-16|1142.40
#2022-09-19|1150.40
#2022-09-20|1144.98
#2022-09-21|1127.25
#2022-09-22|1121.66
#2022-09-23|1079.81
#2022-09-26|1045.21
#2022-09-27|1057.04
#2022-09-28|1068.54
#2022-09-29|1078.15
#2022-09-30|1087.26
#2022-10-03|1116.66
#2022-10-04|1159.30
#2022-10-05|1151.71
#2022-10-06|1150.39
#2022-10-07|1126.56
#2022-10-10|1118.05
#2022-10-11|1107.90
#2022-10-12|1102.43
#2022-10-13|1101.35
#2022-10-14|1090.75
#2022-10-17|1106.63
#2022-10-18|1113.26
#2022-10-19|1098.81
#2022-10-20|1105.27
#2022-10-21|1120.93
#2022-10-24|1123.16
#2022-10-25|1133.29
#2022-10-26|1158.05
#2022-10-27|1156.43
#2022-10-28|1127.29
#2022-10-31|1119.81
#2022-11-01|1147.96
#2022-11-02|1131.17
#2022-11-03|1107.08
#2022-11-04|1170.60
#2022-11-07|1193.70
#2022-11-08|1217.05
#2022-11-09|1205.17
#2022-11-10|1242.39
#2022-11-11|1289.50
#2022-11-14|1299.84
#2022-11-15|1304.65
#2022-11-16|1293.08
#2022-11-17|1266.99
#2022-11-18|1273.97
#2022-11-21|1255.69
#2022-11-22|1285.73
#2022-11-23|1302.36
#2022-11-24|1316.99
#2022-11-25|1304.38
#2022-11-28|1280.78
#2022-11-29|1305.96
#2022-11-30|1329.06
#2022-12-01|1361.23
#2022-12-02|1356.37
#2022-12-05|1353.62
#2022-12-06|1344.30
#2022-12-07|1340.60
#2022-12-08|1348.76
#2022-12-09|1353.38
#2022-12-12|1334.97
#2022-12-13|1355.23
#2022-12-14|1350.40
#2022-12-15|1310.86
#2022-12-16|1301.04
#2022-12-19|1296.00
#2022-12-20|1305.01
#2022-12-21|1328.33
#2022-12-22|1317.47
#2022-12-23|1321.78
#2022-12-26|1323.95
#2022-12-27|1330.27
#2022-12-28|1325.59
#2022-12-29|1325.25
#2022-12-30|1318.27
#2023-01-02|1322.28
#2023-01-03|1323.17
#2023-01-04|1338.57
#2023-01-05|1339.00
#2023-01-06|1383.51
#2023-01-09|1408.39
#2023-01-10|1413.22
#2023-01-11|1425.86
#2023-01-12|1450.09
#2023-01-13|1462.30
#2023-01-16|1453.86
#2023-01-17|1445.99
#2023-01-18|1455.26
#2023-01-19|1441.29
#2023-01-20|1462.40
#2023-01-23|1471.00
#2023-01-24|1475.96
#2023-01-25|1485.18
#2023-01-26|1490.45
#2023-01-27|1484.79
#2023-01-30|1475.04
#2023-01-31|1472.76
#2023-02-01|1486.38
#2023-02-02|1480.39
#2023-02-03|1452.62
#2023-02-06|1422.74
#2023-02-07|1430.89
#2023-02-08|1428.98
#2023-02-09|1423.49
#2023-02-10|1402.49
#2023-02-13|1410.44
#2023-02-14|1416.33
#2023-02-15|1402.46
#2023-02-16|1407.94
#2023-02-17|1397.02
#2023-02-20|1411.35
#2023-02-21|1402.22
#2023-02-22|1379.38
#2023-02-23|1365.57
#2023-02-24|1336.96
#2023-02-27|1339.30
#2023-02-28|1351.93
#2023-03-01|1384.82
#2023-03-02|1395.40
#2023-03-03|1415.14
#2023-03-06|1397.31
#2023-03-07|1362.72
#2023-03-08|1362.10
#2023-03-09|1348.68
#2023-03-10|1331.28
#2023-03-13|1339.82
#2023-03-14|1335.78
#2023-03-15|1288.77
#2023-03-16|1289.92
#2023-03-17|1301.16
#2023-03-20|1317.15
#2023-03-21|1318.43
#2023-03-22|1319.87
#2023-03-23|1327.18
#2023-03-24|1318.62
#2023-03-27|1321.82
#2023-03-28|1345.94
#2023-03-29|1358.25
#2023-03-30|1377.11
#2023-03-31|1388.75
#2023-04-03|1396.67
#2023-04-04|1387.79
#2023-04-05|1373.75
#2023-04-06|1369.53
#2023-04-07|1370.45
#2023-04-10|1367.89
#2023-04-11|1403.51
#2023-04-12|1413.25
#2023-04-13|1429.91
#2023-04-14|1424.69
#2023-04-17|1421.11
#2023-04-18|1435.00
#2023-04-19|1424.87
#2023-04-20|1416.79
#2023-04-21|1386.42
#2023-04-24|1380.06
#2023-04-25|1352.70
#2023-04-26|1347.61
#2023-04-27|1358.74
#2023-04-28|1361.72
#2023-05-01|1360.34
#2023-05-02|1354.61
#2023-05-03|1357.71
#2023-05-04|1355.87
#2023-05-05|1374.42
#2023-05-08|1385.94
#2023-05-09|1382.70
#2023-05-10|1371.35
#2023-05-11|1339.20
#2023-05-12|1333.81
#2023-05-15|1348.91
#2023-05-16|1334.02
#2023-05-17|1331.25
#2023-05-18|1326.64
#2023-05-19|1327.00
#2023-05-22|1326.00
#2023-05-23|1311.63
#2023-05-24|1283.73
#2023-05-25|1267.02
#2023-05-26|1278.29
#2023-05-29|1284.87
#2023-05-30|1273.27
#2023-05-31|1256.60
#2023-06-01|1281.00
#2023-06-02|1320.44
#2023-06-05|1323.10
#2023-06-06|1330.68
#2023-06-07|1335.06
#2023-06-08|1342.17
#2023-06-09|1346.08
#2023-06-12|1342.41
#2023-06-13|1360.93
#2023-06-14|1381.50
#2023-06-15|1385.31
#2023-06-16|1391.37
#2023-06-19|1379.49
#2023-06-20|1358.00
#2023-06-21|1352.10
#2023-06-22|1341.62
#2023-06-23|1320.94
#2023-06-26|1329.10
#2023-06-27|1338.66
#2023-06-28|1324.01
#2023-06-29|1327.39
#2023-06-30|1338.82
#2023-07-03|1358.11
#2023-07-04|1361.95
#2023-07-05|1344.88
#2023-07-06|1312.11
#2023-07-07|1323.97
#2023-07-10|1327.15
#2023-07-11|1344.68
#2023-07-12|1385.97
#2023-07-13|1411.92
#2023-07-14|1412.12
#2023-07-17|1401.00
#2023-07-18|1409.65
#2023-07-19|1399.64
#2023-07-20|1398.19
#2023-07-21|1388.90
#2023-07-24|1399.11
#2023-07-25|1435.41
#2023-07-26|1431.17
#2023-07-27|1412.99
#2023-07-28|1409.02
#2023-07-31|1429.31
#2023-08-01|1408.63
#2023-08-02|1371.22
#2023-08-03|1366.67
#2023-08-04|1374.47
#2023-08-07|1367.55
#2023-08-08|1352.42
#2023-08-09|1356.71
#2023-08-10|1357.11
#2023-08-11|1347.53
#2023-08-14|1328.90
#2023-08-15|1310.99
#2023-08-16|1291.46
#2023-08-17|1288.73
#2023-08-18|1283.90
#2023-08-21|1285.88
#2023-08-22|1298.33
#2023-08-23|1313.93
#2023-08-24|1308.34
#2023-08-25|1295.88
#2023-08-28|1310.93
#2023-08-29|1333.24
#2023-08-30|1345.22
#2023-08-31|1341.75
#2023-09-01|1348.93
#2023-09-04|1363.71
#2023-09-05|1342.26
#2023-09-06|1334.55
#2023-09-07|1316.75
#2023-09-08|1309.93
#2023-09-11|1326.10
#2023-09-12|1322.78
#2023-09-13|1318.13
#2023-09-14|1346.88
#2023-09-15|1360.61
#2023-09-18|1355.95
#2023-09-19|1352.77
#2023-09-20|1355.60
#2023-09-21|1323.33
#2023-09-22|1326.83
#2023-09-25|1313.96
#2023-09-26|1296.49
#2023-09-27|1287.35
#2023-09-28|1300.92
#2023-09-29|1309.53
#2023-10-02|1288.53
#2023-10-03|1263.72
#2023-10-04|1249.65
#2023-10-05|1255.15
#2023-10-06|1270.71
#2023-10-09|1275.36
#2023-10-10|1297.58
#2023-10-11|1306.56
#2023-10-12|1294.81
#2023-10-13|1291.69
#2023-10-16|1302.18
#2023-10-17|1312.31
#2023-10-18|1292.60
#2023-10-19|1275.14
#2023-10-20|1256.66
#2023-10-23|1241.32
#2023-10-24|1256.04
#2023-10-25|1255.09
#2023-10-26|1251.84
#2023-10-27|1265.80
#2023-10-30|1264.43
#2023-10-31|1250.11
#2023-11-01|1255.16
#2023-11-02|1277.75
#2023-11-03|1303.82
#2023-11-06|1313.90
#2023-11-07|1287.66
#2023-11-08|1270.98
#2023-11-09|1274.72
#2023-11-10|1264.28
#2023-11-13|1266.69
#2023-11-14|1310.00
#2023-11-15|1329.42
#2023-11-16|1322.76
#2023-11-17|1330.37
#2023-11-20|1338.72
#2023-11-21|1349.02
#2023-11-22|1343.51
#2023-11-23|1342.42
#2023-11-24|1344.94
#2023-11-27|1344.19
#2023-11-28|1360.63
#2023-11-29|1361.79
#2023-11-30|1365.65
#2023-12-01|1384.86
#2023-12-04|1374.29
#2023-12-05|1350.91
#2023-12-06|1358.44
#2023-12-07|1360.59
#2023-12-08|1358.00
#2023-12-11|1348.66
#2023-12-12|1339.18
#2023-12-13|1355.65
#2023-12-14|1405.95
#2023-12-15|1419.55
#2023-12-18|1422.47
#2023-12-19|1445.58
#2023-12-20|1437.33
#2023-12-21|1445.97
#2023-12-22|1454.90
#2023-12-25|1453.64
#2023-12-26|1457.29
#2023-12-27|1475.11
#2023-12-28|1475.58
#2023-12-29|1466.12
#2024-01-01|1466.19
#2024-01-02|1452.18
#2024-01-03|1421.39
#2024-01-04|1419.33
#2024-01-05|1420.06
#2024-01-08|1415.79
#2024-01-09|1399.30
#2024-01-10|1389.14
#2024-01-11|1383.73
#2024-01-12|1395.95
#2024-01-15|1387.73
#2024-01-16|1359.24
#2024-01-17|1330.82
#2024-01-18|1332.47
#2024-01-19|1334.93
#2024-01-22|1330.37
#2024-01-23|1340.44
#2024-01-24|1356.87
#2024-01-25|1361.39
#2024-01-26|1366.94
#2024-01-29|1370.37
#2024-01-30|1371.51
#2024-01-31|1373.51
#2024-02-01|1373.05
#2024-02-02|1363.74
#2024-02-05|1334.65
#2024-02-06|1343.09
#2024-02-07|1348.48
#2024-02-08|1339.84
#2024-02-09|1334.33
#2024-02-12|1338.54
#2024-02-13|1311.56
#2024-02-14|1311.52
#2024-02-15|1328.16
#2024-02-16|1346.13
#2024-02-19|1347.95
#2024-02-20|1338.37
#2024-02-21|1329.24
#2024-02-22|1329.14
#2024-02-23|1335.61
#2024-02-26|1322.91
#2024-02-27|1332.21
#2024-02-28|1322.93
#2024-02-29|1331.21
#2024-03-01|1349.60
#2024-03-04|1354.81
#2024-03-05|1350.58
#2024-03-06|1360.23
#2024-03-07|1385.07
#2024-03-08|1389.34
#2024-03-11|1377.12
#2024-03-12|1376.00
#2024-03-13|1390.63
#2024-03-14|1384.39
#2024-03-15|1386.76
#2024-03-18|1385.78
#2024-03-19|1385.71
#2024-03-20|1399.12
#2024-03-21|1420.66
#2024-03-22|1408.50
#2024-03-25|1413.31
#2024-03-26|1405.92
#2024-03-27|1423.01
#2024-03-28|1436.76
#2024-03-29|1437.95
#2024-04-01|1439.74
#2024-04-02|1454.38
#2024-04-03|1467.25
#2024-04-04|1475.65
#2024-04-05|1473.22
#2024-04-08|1486.40
#2024-04-09|1506.59
#2024-04-10|1492.23
#2024-04-11|1487.63
#2024-04-12|1480.65
#2024-04-15|1473.92
#2024-04-16|1442.79
#2024-04-17|1448.93
#2024-04-18|1458.58
#2024-04-19|1455.81
#2024-04-22|1447.48
#2024-04-23|1441.50
#2024-04-24|1449.11
#2024-04-25|1464.52
#2024-04-26|1473.88
#2024-04-29|1492.23
#2024-04-30|1461.63
#2024-05-01|1455.21
#2024-05-02|1465.04
#2024-05-03|1478.35
#2024-05-06|1490.68
#2024-05-07|1497.76
#2024-05-08|1486.88
#2024-05-09|1501.32
#2024-05-10|1506.37
#2024-05-13|1505.96
#2024-05-14|1517.31
#2024-05-15|1528.96
#2024-05-16|1533.31
#2024-05-17|1557.01
#2024-05-20|1572.65
#2024-05-21|1572.93
#2024-05-22|1542.34
#2024-05-23|1522.48
#2024-05-24|1524.88
#2024-05-27|1536.47
#2024-05-28|1539.62
#2024-05-29|1514.36
#2024-05-30|1510.49
#2024-05-31|1513.73
#2024-06-03|1512.90
#2024-06-04|1472.97
#2024-06-05|1473.10
#2024-06-06|1491.73
#2024-06-07|1466.77
#2024-06-10|1468.43
#2024-06-11|1445.86
#2024-06-12|1455.29
#2024-06-13|1437.29
#2024-06-14|1427.49
#2024-06-17|1420.70
#2024-06-18|1431.28
#2024-06-19|1436.55
#2024-06-20|1451.44
#2024-06-21|1441.13
#2024-06-24|1445.65
#2024-06-25|1439.40
#2024-06-26|1437.91
#2024-06-27|1437.40
#2024-06-28|1437.60
#2024-07-01|1438.07
#2024-07-02|1436.22
#2024-07-03|1470.72
#2024-07-04|1485.40
#2024-07-05|1485.61
#2024-07-08|1476.10
#2024-07-09|1472.35
#2024-07-10|1482.19
#2024-07-11|1505.42
#2024-07-12|1514.44
#2024-07-15|1511.14
#2024-07-16|1509.28
#2024-07-17|1498.36
#2024-07-18|1478.77
#2024-07-19|1455.96
#2024-07-22|1451.24
#2024-07-23|1440.31
#2024-07-24|1490.01
#2024-07-25|1473.19
#2024-07-26|1489.39
#2024-07-29|1489.57
#2024-07-30|1478.28
#2024-07-31|1509.76
#2024-08-01|1488.58
#2024-08-02|1451.94
#2024-08-05|1407.82
#2024-08-06|1410.18
#2024-08-07|1407.31
#2024-08-08|1409.75
#2024-08-09|1427.19
#2024-08-12|1436.63
#2024-08-13|1443.83
#2024-08-14|1440.02
#2024-08-15|1449.63
#2024-08-16|1467.01
#2024-08-19|1487.20
#2024-08-20|1496.78
#2024-08-21|1512.05
#2024-08-22|1498.12
#2024-08-23|1511.95
#2024-08-26|1523.51
#2024-08-27|1528.27
#2024-08-28|1503.45
#2024-08-29|1501.39
#2024-08-30|1504.91
#2024-09-02|1499.22
#2024-09-03|1453.18
#2024-09-04|1433.12
#2024-09-05|1435.11
#2024-09-06|1412.80
#2024-09-09|1408.70
#2024-09-10|1408.79
#2024-09-11|1415.09
#2024-09-12|1458.40
#2024-09-13|1491.28
#2024-09-16|1498.66
#2024-09-17|1506.01
#2024-09-18|1501.51
#2024-09-19|1536.83
#2024-09-20|1529.58
#2024-09-23|1536.20
#2024-09-24|1581.75
#2024-09-25|1590.10
#2024-09-26|1630.01
#2024-09-27|1639.02
#2024-09-30|1633.81
#2024-10-01|1627.59
#2024-10-02|1631.19
#2024-10-03|1608.87
#2024-10-04|1609.61
#2024-10-07|1605.94
#2024-10-08|1568.07
#2024-10-09|1563.88
#2024-10-10|1576.62
#2024-10-11|1588.69
#2024-10-14|1588.74
#2024-10-15|1578.43
#2024-10-16|1580.80
#2024-10-17|1582.65
#2024-10-18|1600.20
#2024-10-21|1597.89
#2024-10-22|1597.03
#2024-10-23|1579.91
#2024-10-24|1568.60
#2024-10-25|1570.40
#2024-10-28|1578.64
#2024-10-29|1583.78
#2024-10-30|1566.65
#2024-10-31|1543.62
#2024-11-01|1549.97
#2024-11-04|1552.45
#2024-11-05|1566.58
#2024-11-06|1564.79
#2024-11-07|1593.65
#2024-11-08|1563.53
#2024-11-11|1520.48
#2024-11-12|1484.90
#2024-11-13|1464.40
#2024-11-14|1456.57
#2024-11-15|1454.92
#2024-11-18|1481.82
#2024-11-19|1493.69
#2024-11-20|1491.15
#2024-11-21|1498.99
#2024-11-22|1503.14
#2024-11-25|1500.79
#2024-11-26|1489.84
#2024-11-27|1493.40
#2024-11-28|1494.02
#2024-11-29|1505.08
#2024-12-02|1498.20
#2024-12-03|1515.09
#2024-12-04|1510.07
#2024-12-05|1510.11
#2024-12-06|1493.12
#2024-12-09|1516.02
#2024-12-10|1509.68
#2024-12-11|1515.59
#2024-12-12|1493.84
#2024-12-13|1461.90
#2024-12-16|1445.71
#2024-12-17|1429.14
#2024-12-18|1399.63
#2024-12-19|1372.51
#2024-12-20|1376.79
#2024-12-23|1381.28
#2024-12-24|1383.67
#2024-12-25|1384.24
#2024-12-26|1383.87
#2024-12-27|1380.22
#2024-12-30|1366.71
#2024-12-31|1369.21
#2025-01-01|1369.00
#2025-01-02|1383.61
#2025-01-03|1379.26
#2025-01-06|1382.91
#2025-01-07|1384.35
#2025-01-08|1386.91
#2025-01-09|1393.31
#2025-01-10|1382.57
#2025-01-13|1378.84
#2025-01-14|1398.53
#2025-01-15|1411.03
#2025-01-16|1414.10
#2025-01-17|1428.56
#2025-01-20|1443.39
#2025-01-21|1446.43
#2025-01-22|1437.53
#2025-01-23|1431.39
#2025-01-24|1447.82
#2025-01-27|1427.79
#2025-01-28|1418.36
#2025-01-29|1423.44
#2025-01-30|1447.36
#2025-01-31|1440.54
#2025-02-03|1425.79
#2025-02-04|1442.97
#2025-02-05|1465.59
#2025-02-06|1478.61
#2025-02-07|1480.09
#2025-02-10|1491.87
#2025-02-11|1478.83
#2025-02-12|1480.21
#2025-02-13|1506.25
#2025-02-14|1506.83
#2025-02-17|1505.78
#2025-02-18|1513.10
#2025-02-19|1501.14
#2025-02-20|1512.67
#2025-02-21|1495.03
#2025-02-24|1486.01
#2025-02-25|1469.98
#2025-02-26|1475.07
#2025-02-27|1455.90
#2025-02-28|1442.59
#2025-03-03|1448.85
#2025-03-04|1431.90
#2025-03-05|1480.48
#2025-03-06|1500.58
#2025-03-07|1499.70
#2025-03-10|1472.18
#2025-03-11|1477.37
#2025-03-12|1482.19
#2025-03-13|1489.96
#2025-03-14|1515.47
#2025-03-17|1541.08
#2025-03-18|1548.78
#2025-03-19|1551.83
#2025-03-20|1545.02
#2025-03-21|1521.47
#2025-03-24|1529.52
#2025-03-25|1540.41
#2025-03-26|1533.77
#2025-03-27|1531.99
#2025-03-28|1513.18
#2025-03-31|1486.09
#2025-04-01|1497.85
#2025-04-02|1495.71
#2025-04-03|1441.56
#2025-04-04|1357.73
#2025-04-07|1316.35
#2025-04-08|1319.00
#2025-04-09|1349.70
#2025-04-10|1400.99
#2025-04-11|1443.78
#2025-04-14|1471.60
#2025-04-15|1480.99
#2025-04-16|1484.61
#2025-04-17|1483.25
#2025-04-18|1483.87
#2025-04-21|1489.47
#2025-04-22|1496.22
#2025-04-23|1498.80
#2025-04-24|1520.10
#2025-04-25|1508.53
#2025-04-28|1514.67
#2025-04-29|1513.11
#2025-04-30|1506.17
#2025-05-01|1491.10
#2025-05-02|1510.23
#2025-05-05|1516.00
#2025-05-06|1528.79
#2025-05-07|1527.13
#2025-05-08|1514.96
#2025-05-09|1527.35
#2025-05-12|1522.50
#2025-05-13|1531.90
#2025-05-14|1528.90
#2025-05-15|1527.47
#2025-05-16|1526.15
#2025-05-19|1531.51
#2025-05-20|1544.44
#2025-05-21|1557.77
#2025-05-22|1546.74
#2025-05-23|1564.23
#2025-05-26|1574.52
#2025-05-27|1569.85
#2025-05-28|1561.82
#2025-05-29|1564.24
#2025-05-30|1556.30
#2025-06-02|1585.81
#2025-06-03|1584.34
#2025-06-04|1598.43
#2025-06-05|1610.92
#2025-06-06|1598.43
#2025-06-09|1608.83
#2025-06-10|1606.52
#2025-06-11|1606.79
#2025-06-12|1614.81
#2025-06-13|1612.16
#2025-06-16|1620.46
#2025-06-17|1607.40
#2025-06-18|1598.73
#2025-06-19|1579.40
#2025-06-20|1574.18
#2025-06-23|1615.07
#2025-06-24|1629.59
#2025-06-25|1618.72
#2025-06-26|1662.37
#2025-06-27|1651.22
#2025-06-30|1654.47
#2025-07-01|1666.96
#2025-07-02|1695.27
#2025-07-03|1711.00
#2025-07-04|1703.96
#2025-07-07|1691.50
#2025-07-08|1678.14
#2025-07-09|1675.53
#2025-07-10|1699.20
#2025-07-11|1708.42
#2025-07-14|1707.70
#2025-07-15|1690.46
#2025-07-16|1683.50
#2025-07-17|1684.53
#2025-07-18|1697.49
#2025-07-21|1730.29
#2025-07-22|1763.50
#2025-07-23|1774.46
#2025-07-24|1765.89
#2025-07-25|1756.14
#2025-07-28|1730.67
#2025-07-29|1721.62
#2025-07-30|1698.01
#2025-07-31|1669.57
#2025-08-01|1666.87
#2025-08-04|1685.43
#2025-08-05|1719.37
#2025-08-06|1734.85
#2025-08-07|1755.64
#2025-08-08|1774.56
#2025-08-11|1770.08
#2025-08-12|1789.54
#2025-08-13|1805.12
#2025-08-14|1788.30
#2025-08-15|1801.23
#2025-08-18|1788.17
#2025-08-19|1781.43
#2025-08-20|1781.08
#2025-08-21|1797.25
#2025-08-22|1827.43
#2025-08-25|1842.58
#2025-08-26|1843.53
#2025-08-27|1841.04
#2025-08-28|1847.01
#2025-08-29|1862.52
#2025-09-01|1871.86
#2025-09-02|1872.99
#2025-09-03|1889.20
#2025-09-04|1879.79
#2025-09-05|1912.66
#2025-09-08|1925.39
#2025-09-09|1922.82
#2025-09-10|1934.02
#2025-09-11|1947.91
#2025-09-12|1953.14
#2025-09-15|1966.92
#2025-09-16|1966.95
#2025-09-17|1955.37
#2025-09-18|1943.26
#2025-09-19|1970.90
#2025-09-22|2001.17
#2025-09-23|2012.68
#2025-09-24|1994.53
#2025-09-25|2000.76
#2025-09-26|2017.07
#2025-09-29|2041.78
#2025-09-30|2058.85
#2025-10-01|2067.08
#2025-10-02|2068.89
#2025-10-03|2086.86
#2025-10-06|2094.83
#2025-10-07|2080.93
#2025-10-08|2111.67
#2025-10-09|2097.13
#2025-10-10|2056.15
#2025-10-13|2085.78
#2025-10-14|2105.36
#2025-10-15|2142.40
#2025-10-16|2161.21
#2025-10-17|2095.09
#2025-10-20|2125.67
#2025-10-21|2057.02
#2025-10-22|2044.62
#2025-10-23|2071.04
#2025-10-24|2074.23
#2025-10-27|2055.06
#2025-10-28|2060.27
#2025-10-29|2084.06
#2025-10-30|2083.67
#2025-10-31|2072.45
#2025-11-03|2056.52
#2025-11-04|2000.14
#2025-11-05|2016.60
#2025-11-06|2028.41
#2025-11-07|2040.02
#2025-11-10|2090.38
#2025-11-11|2105.17
#2025-11-12|2144.19
#2025-11-13|2136.81
#2025-11-14|2111.53
#2025-11-17|2092.44
#2025-11-18|2059.18
#2025-11-19|2080.70
#2025-11-20|2051.40
#2025-11-21|2024.68
#2025-11-24|2074.14
#2025-11-25|2098.52
#2025-11-26|2155.34
#2025-11-27|2157.88
#2025-11-28|2189.97
#2025-12-01|2199.31
#2025-12-02|2183.06
#2025-12-03|2206.12
#2025-12-04|2221.68
#2025-12-05|2225.89
#2025-12-08|2199.94
#2025-12-09|2208.46
#2025-12-10|2232.31
#2025-12-11|2284.30
#2025-12-12|2286.09
#2025-12-15|2276.95
#2025-12-16|2259.11
#2025-12-17|2273.42
#2025-12-18|2283.67
#2025-12-19|2304.45
#2025-12-22|2362.04
#2025-12-23|2377.08
#2025-12-24|2381.87
#2025-12-25|2381.81
#2025-12-26|2385.36
#2025-12-29|2347.62
#2025-12-30|2357.90
#2025-12-31|2344.93
#2026-01-01|2345.58
#2026-01-02|2365.07
#2026-01-05|2417.60
#2026-01-06|2480.21
#2026-01-07|2470.14
#2026-01-08|2449.54
#2026-01-09|2479.07
#2026-01-12|2532.07
#2026-01-13|2559.52
#2026-01-14|2590.28
#2026-01-15|2607.46
#2026-01-16|2587.53
#2026-01-19|2616.04
#2026-01-20|2636.63
#2026-01-21|2670.19
#2026-01-22|2686.05
#2026-01-23|2730.41
#2026-01-26|2772.31
#2026-01-27|2788.83
#2026-01-28|2842.96
#2026-01-29|2825.92
#2026-01-30|2646.68
#2026-02-02|2602.67
#2026-02-03|2709.26
#2026-02-04|2725.34
#2026-02-05|2609.17
#2026-02-06|2657.13
#2026-02-09|2753.83
#2026-02-10|2773.44
#2026-02-11|2828.49
#2026-02-12|2776.38
#2026-02-13|2774.01
#2026-02-16|2773.31
#2026-02-17|2727.99
#2026-02-18|2781.93
#2026-02-19|2783.31
#2026-02-20|2810.30
#2026-02-23|2859.80
#2026-02-24|2889.74
#2026-02-25|2945.94
#2026-02-26|2952.87
#2026-02-27|2984.74
#2026-03-02|2976.93
#2026-03-03|2808.02
#2026-03-04|2800.64
#2026-03-05|2733.96
#2026-03-06|2680.51
#2026-03-09|2653.01
#2026-03-10|2724.30
#2026-03-11|2709.15
#2026-03-12|2659.15
#2026-03-13|2554.40
#2026-03-16|2560.63
#2026-03-17|2574.08
#2026-03-18|2514.60
#2026-03-19|2395.58
#2026-03-20|2347.82
#2026-03-23|2365.23
#2026-03-24|2405.96
#2026-03-25|2478.30
#2026-03-26|2418.07
#2026-03-27|2431.39
#2026-03-30|2435.41
#2026-03-31|2508.37
#2026-04-01|2618.11
#2026-04-02|2582.78
#2026-04-03|2586.17
#2026-04-06|2584.28
#2026-04-07|2593.81
#2026-04-08|2731.64
#2026-04-09|2727.36