Table Data - NASDAQ Global Basic Resources Total Return Index
| Title | NASDAQ Global Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQG5510T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQG5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 267.09 |
| 2001-04-02 | 264.72 |
| 2001-04-03 | 262.26 |
| 2001-04-04 | 265.64 |
| 2001-04-05 | 271.16 |
| 2001-04-06 | 270.86 |
| 2001-04-09 | 273.61 |
| 2001-04-10 | 280.85 |
| 2001-04-11 | 283.54 |
| 2001-04-12 | 285.26 |
| 2001-04-13 | . |
| 2001-04-16 | 286.62 |
| 2001-04-17 | 284.95 |
| 2001-04-18 | 288.66 |
| 2001-04-19 | 292.73 |
| 2001-04-20 | 295.17 |
| 2001-04-23 | 293.48 |
| 2001-04-24 | 294.53 |
| 2001-04-25 | 296.33 |
| 2001-04-26 | 298.82 |
| 2001-04-27 | 299.27 |
| 2001-04-30 | 301.47 |
| 2001-05-01 | 304.83 |
| 2001-05-02 | 304.38 |
| 2001-05-03 | 301.17 |
| 2001-05-04 | 303.37 |
| 2001-05-07 | 302.86 |
| 2001-05-08 | 299.77 |
| 2001-05-09 | 300.94 |
| 2001-05-10 | 303.92 |
| 2001-05-11 | 301.29 |
| 2001-05-14 | 300.13 |
| 2001-05-15 | 304.19 |
| 2001-05-16 | 313.95 |
| 2001-05-17 | 320.86 |
| 2001-05-18 | 320.15 |
| 2001-05-21 | 325.30 |
| 2001-05-22 | 320.09 |
| 2001-05-23 | 316.93 |
| 2001-05-24 | 312.77 |
| 2001-05-25 | 311.05 |
| 2001-05-28 | . |
| 2001-05-29 | 310.72 |
| 2001-05-30 | 306.51 |
| 2001-05-31 | 306.15 |
| 2001-06-01 | 306.46 |
| 2001-06-04 | 308.08 |
| 2001-06-05 | 309.94 |
| 2001-06-06 | 307.91 |
| 2001-06-07 | 307.44 |
| 2001-06-08 | 307.01 |
| 2001-06-11 | 303.96 |
| 2001-06-12 | 299.45 |
| 2001-06-13 | 297.98 |
| 2001-06-14 | 293.33 |
| 2001-06-15 | 291.29 |
| 2001-06-18 | 289.44 |
| 2001-06-19 | 288.98 |
| 2001-06-20 | 286.53 |
| 2001-06-21 | 287.62 |
| 2001-06-22 | 287.08 |
| 2001-06-25 | 284.82 |
| 2001-06-26 | 285.03 |
| 2001-06-27 | 286.67 |
| 2001-06-28 | 285.82 |
| 2001-06-29 | 286.96 |
| 2001-07-02 | 289.66 |
| 2001-07-03 | 289.68 |
| 2001-07-04 | . |
| 2001-07-05 | 287.11 |
| 2001-07-06 | 282.35 |
| 2001-07-09 | 282.56 |
| 2001-07-10 | 282.51 |
| 2001-07-11 | 282.15 |
| 2001-07-12 | 285.87 |
| 2001-07-13 | 288.19 |
| 2001-07-16 | 284.75 |
| 2001-07-17 | 282.74 |
| 2001-07-18 | 283.77 |
| 2001-07-19 | 283.33 |
| 2001-07-20 | 281.54 |
| 2001-07-23 | 277.15 |
| 2001-07-24 | 270.46 |
| 2001-07-25 | 270.49 |
| 2001-07-26 | 272.92 |
| 2001-07-27 | 273.88 |
| 2001-07-30 | 274.21 |
| 2001-07-31 | 276.60 |
| 2001-08-01 | 279.35 |
| 2001-08-02 | 281.38 |
| 2001-08-03 | 281.33 |
| 2001-08-06 | 279.49 |
| 2001-08-07 | 277.16 |
| 2001-08-08 | 274.66 |
| 2001-08-09 | 273.26 |
| 2001-08-10 | 275.25 |
| 2001-08-13 | 276.37 |
| 2001-08-14 | 277.90 |
| 2001-08-15 | 280.19 |
| 2001-08-16 | 280.17 |
| 2001-08-17 | 280.57 |
| 2001-08-20 | 280.03 |
| 2001-08-21 | 281.24 |
| 2001-08-22 | 284.65 |
| 2001-08-23 | 285.75 |
| 2001-08-24 | 289.83 |
| 2001-08-27 | 290.07 |
| 2001-08-28 | 288.89 |
| 2001-08-29 | 287.47 |
| 2001-08-30 | 284.16 |
| 2001-08-31 | 283.72 |
| 2001-09-03 | . |
| 2001-09-04 | 284.07 |
| 2001-09-05 | 284.69 |
| 2001-09-06 | 281.34 |
| 2001-09-07 | 275.61 |
| 2001-09-10 | 268.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 247.37 |
| 2001-09-18 | 249.29 |
| 2001-09-19 | 247.56 |
| 2001-09-20 | 237.42 |
| 2001-09-21 | 231.09 |
| 2001-09-24 | 237.34 |
| 2001-09-25 | 240.40 |
| 2001-09-26 | 239.24 |
| 2001-09-27 | 241.43 |
| 2001-09-28 | 246.60 |
| 2001-10-01 | 246.12 |
| 2001-10-02 | 247.38 |
| 2001-10-03 | 248.16 |
| 2001-10-04 | 250.34 |
| 2001-10-05 | 254.14 |
| 2001-10-08 | 250.38 |
| 2001-10-09 | 251.21 |
| 2001-10-10 | 253.18 |
| 2001-10-11 | 258.12 |
| 2001-10-12 | 259.35 |
| 2001-10-15 | 258.40 |
| 2001-10-16 | 261.41 |
| 2001-10-17 | 260.56 |
| 2001-10-18 | 256.09 |
| 2001-10-19 | 254.02 |
| 2001-10-22 | 254.36 |
| 2001-10-23 | 256.71 |
| 2001-10-24 | 259.62 |
| 2001-10-25 | 262.51 |
| 2001-10-26 | 263.61 |
| 2001-10-29 | 262.25 |
| 2001-10-30 | 259.21 |
| 2001-10-31 | 257.00 |
| 2001-11-01 | 258.80 |
| 2001-11-02 | 260.79 |
| 2001-11-05 | 261.20 |
| 2001-11-06 | 262.60 |
| 2001-11-07 | 263.41 |
| 2001-11-08 | 264.20 |
| 2001-11-09 | 265.17 |
| 2001-11-12 | 265.72 |
| 2001-11-13 | 269.38 |
| 2001-11-14 | 276.14 |
| 2001-11-15 | 279.45 |
| 2001-11-16 | 276.76 |
| 2001-11-19 | 279.48 |
| 2001-11-20 | 278.20 |
| 2001-11-21 | 275.57 |
| 2001-11-22 | . |
| 2001-11-23 | 278.35 |
| 2001-11-26 | 280.68 |
| 2001-11-27 | 281.73 |
| 2001-11-28 | 278.51 |
| 2001-11-29 | 276.62 |
| 2001-11-30 | 280.63 |
| 2001-12-03 | 279.57 |
| 2001-12-04 | 281.89 |
| 2001-12-05 | 288.45 |
| 2001-12-06 | 290.25 |
| 2001-12-07 | 287.37 |
| 2001-12-10 | 283.79 |
| 2001-12-11 | 282.31 |
| 2001-12-12 | 283.00 |
| 2001-12-13 | 278.36 |
| 2001-12-14 | 278.57 |
| 2001-12-17 | 279.41 |
| 2001-12-18 | 282.19 |
| 2001-12-19 | 277.66 |
| 2001-12-20 | 276.21 |
| 2001-12-21 | 276.70 |
| 2001-12-24 | 277.97 |
| 2001-12-25 | . |
| 2001-12-26 | 278.08 |
| 2001-12-27 | 281.26 |
| 2001-12-28 | 283.19 |
| 2001-12-31 | 283.57 |
| 2002-01-01 | . |
| 2002-01-02 | 284.38 |
| 2002-01-03 | 287.41 |
| 2002-01-04 | 294.01 |
| 2002-01-07 | 297.35 |
| 2002-01-08 | 293.16 |
| 2002-01-09 | 294.37 |
| 2002-01-10 | 292.46 |
| 2002-01-11 | 291.80 |
| 2002-01-14 | 287.43 |
| 2002-01-15 | 284.78 |
| 2002-01-16 | 281.94 |
| 2002-01-17 | 282.12 |
| 2002-01-18 | 282.51 |
| 2002-01-21 | . |
| 2002-01-22 | 285.28 |
| 2002-01-23 | 288.17 |
| 2002-01-24 | 290.82 |
| 2002-01-25 | 291.18 |
| 2002-01-28 | 292.90 |
| 2002-01-29 | 290.48 |
| 2002-01-30 | 288.71 |
| 2002-01-31 | 294.81 |
| 2002-02-01 | 295.89 |
| 2002-02-04 | 296.50 |
| 2002-02-05 | 296.76 |
| 2002-02-06 | 298.26 |
| 2002-02-07 | 296.59 |
| 2002-02-08 | 300.13 |
| 2002-02-11 | 304.60 |
| 2002-02-12 | 306.01 |
| 2002-02-13 | 310.33 |
| 2002-02-14 | 314.05 |
| 2002-02-15 | 312.73 |
| 2002-02-18 | . |
| 2002-02-19 | 305.50 |
| 2002-02-20 | 304.93 |
| 2002-02-21 | 306.78 |
| 2002-02-22 | 309.08 |
| 2002-02-25 | 309.96 |
| 2002-02-26 | 311.39 |
| 2002-02-27 | 313.91 |
| 2002-02-28 | 312.11 |
| 2002-03-01 | 313.80 |
| 2002-03-04 | 323.22 |
| 2002-03-05 | 319.46 |
| 2002-03-06 | 321.73 |
| 2002-03-07 | 323.39 |
| 2002-03-08 | 320.33 |
| 2002-03-11 | 322.18 |
| 2002-03-12 | 321.37 |
| 2002-03-13 | 316.87 |
| 2002-03-14 | 316.52 |
| 2002-03-15 | 317.85 |
| 2002-03-18 | 318.92 |
| 2002-03-19 | 322.23 |
| 2002-03-20 | 320.91 |
| 2002-03-21 | 318.10 |
| 2002-03-22 | 315.64 |
| 2002-03-25 | 313.75 |
| 2002-03-26 | 314.57 |
| 2002-03-27 | 318.40 |
| 2002-03-28 | 319.81 |
| 2002-03-29 | . |
| 2002-04-01 | 319.81 |
| 2002-04-02 | 323.10 |
| 2002-04-03 | 321.65 |
| 2002-04-04 | 320.52 |
| 2002-04-05 | 322.71 |
| 2002-04-08 | 321.18 |
| 2002-04-09 | 319.81 |
| 2002-04-10 | 323.19 |
| 2002-04-11 | 321.12 |
| 2002-04-12 | 319.31 |
| 2002-04-15 | 318.28 |
| 2002-04-16 | 321.24 |
| 2002-04-17 | 324.78 |
| 2002-04-18 | 324.18 |
| 2002-04-19 | 324.05 |
| 2002-04-22 | 320.42 |
| 2002-04-23 | 318.19 |
| 2002-04-24 | 315.99 |
| 2002-04-25 | 316.10 |
| 2002-04-26 | 315.61 |
| 2002-04-29 | 314.20 |
| 2002-04-30 | 315.01 |
| 2002-05-01 | 315.54 |
| 2002-05-02 | 317.81 |
| 2002-05-03 | 322.46 |
| 2002-05-06 | 322.74 |
| 2002-05-07 | 323.64 |
| 2002-05-08 | 327.81 |
| 2002-05-09 | 327.52 |
| 2002-05-10 | 328.96 |
| 2002-05-13 | 331.03 |
| 2002-05-14 | 332.18 |
| 2002-05-15 | 334.08 |
| 2002-05-16 | 334.32 |
| 2002-05-17 | 336.99 |
| 2002-05-20 | 337.84 |
| 2002-05-21 | 339.15 |
| 2002-05-22 | 341.38 |
| 2002-05-23 | 340.97 |
| 2002-05-24 | 341.85 |
| 2002-05-27 | . |
| 2002-05-28 | 341.83 |
| 2002-05-29 | 340.72 |
| 2002-05-30 | 339.35 |
| 2002-05-31 | 338.38 |
| 2002-06-03 | 337.62 |
| 2002-06-04 | 337.90 |
| 2002-06-05 | 334.63 |
| 2002-06-06 | 333.95 |
| 2002-06-07 | 331.19 |
| 2002-06-10 | 329.90 |
| 2002-06-11 | 328.32 |
| 2002-06-12 | 329.75 |
| 2002-06-13 | 327.52 |
| 2002-06-14 | 323.57 |
| 2002-06-17 | 323.52 |
| 2002-06-18 | 326.25 |
| 2002-06-19 | 323.48 |
| 2002-06-20 | 326.07 |
| 2002-06-21 | 324.72 |
| 2002-06-24 | 324.82 |
| 2002-06-25 | 323.65 |
| 2002-06-26 | 319.07 |
| 2002-06-27 | 319.84 |
| 2002-06-28 | 324.06 |
| 2002-07-01 | 324.83 |
| 2002-07-02 | 321.85 |
| 2002-07-03 | 320.39 |
| 2002-07-04 | . |
| 2002-07-05 | 324.45 |
| 2002-07-08 | 328.51 |
| 2002-07-09 | 328.81 |
| 2002-07-10 | 322.61 |
| 2002-07-11 | 317.71 |
| 2002-07-12 | 316.56 |
| 2002-07-15 | 311.94 |
| 2002-07-16 | 307.38 |
| 2002-07-17 | 306.47 |
| 2002-07-18 | 309.20 |
| 2002-07-19 | 303.26 |
| 2002-07-22 | 292.78 |
| 2002-07-23 | 283.22 |
| 2002-07-24 | 280.52 |
| 2002-07-25 | 281.26 |
| 2002-07-26 | 275.48 |
| 2002-07-29 | 282.03 |
| 2002-07-30 | 283.64 |
| 2002-07-31 | 282.76 |
| 2002-08-01 | 277.86 |
| 2002-08-02 | 272.85 |
| 2002-08-05 | 263.34 |
| 2002-08-06 | 262.36 |
| 2002-08-07 | 269.11 |
| 2002-08-08 | 274.18 |
| 2002-08-09 | 279.75 |
| 2002-08-12 | 278.19 |
| 2002-08-13 | 274.69 |
| 2002-08-14 | 273.75 |
| 2002-08-15 | 277.22 |
| 2002-08-16 | 274.25 |
| 2002-08-19 | 275.95 |
| 2002-08-20 | 276.31 |
| 2002-08-21 | 279.87 |
| 2002-08-22 | 283.09 |
| 2002-08-23 | 281.93 |
| 2002-08-26 | 283.54 |
| 2002-08-27 | 286.86 |
| 2002-08-28 | 281.49 |
| 2002-08-29 | 278.57 |
| 2002-08-30 | 280.42 |
| 2002-09-02 | . |
| 2002-09-03 | 274.19 |
| 2002-09-04 | 271.04 |
| 2002-09-05 | 269.30 |
| 2002-09-06 | 270.47 |
| 2002-09-09 | 274.68 |
| 2002-09-10 | 276.63 |
| 2002-09-11 | 278.72 |
| 2002-09-12 | 278.85 |
| 2002-09-13 | 276.39 |
| 2002-09-16 | 275.40 |
| 2002-09-17 | 273.40 |
| 2002-09-18 | 269.06 |
| 2002-09-19 | 267.23 |
| 2002-09-20 | 267.88 |
| 2002-09-23 | 262.60 |
| 2002-09-24 | 257.12 |
| 2002-09-25 | 257.48 |
| 2002-09-26 | 260.49 |
| 2002-09-27 | 260.67 |
| 2002-09-30 | 258.03 |
| 2002-10-01 | 261.25 |
| 2002-10-02 | 259.24 |
| 2002-10-03 | 257.59 |
| 2002-10-04 | 256.57 |
| 2002-10-07 | 250.15 |
| 2002-10-08 | 248.03 |
| 2002-10-09 | 243.21 |
| 2002-10-10 | 244.40 |
| 2002-10-11 | 253.69 |
| 2002-10-14 | 254.52 |
| 2002-10-15 | 262.01 |
| 2002-10-16 | 260.49 |
| 2002-10-17 | 264.58 |
| 2002-10-18 | 267.26 |
| 2002-10-21 | 268.33 |
| 2002-10-22 | 268.54 |
| 2002-10-23 | 269.29 |
| 2002-10-24 | 269.55 |
| 2002-10-25 | 269.18 |
| 2002-10-28 | 270.22 |
| 2002-10-29 | 266.58 |
| 2002-10-30 | 267.03 |
| 2002-10-31 | 268.14 |
| 2002-11-01 | 270.01 |
| 2002-11-04 | 274.76 |
| 2002-11-05 | 276.07 |
| 2002-11-06 | 279.38 |
| 2002-11-07 | 280.03 |
| 2002-11-08 | 277.19 |
| 2002-11-11 | 272.22 |
| 2002-11-12 | 273.92 |
| 2002-11-13 | 272.17 |
| 2002-11-14 | 273.57 |
| 2002-11-15 | 275.41 |
| 2002-11-18 | 275.46 |
| 2002-11-19 | 273.33 |
| 2002-11-20 | 273.33 |
| 2002-11-21 | 280.50 |
| 2002-11-22 | 280.33 |
| 2002-11-25 | 280.49 |
| 2002-11-26 | 276.72 |
| 2002-11-27 | 280.99 |
| 2002-11-28 | . |
| 2002-11-29 | 288.78 |
| 2002-12-02 | 289.00 |
| 2002-12-03 | 286.77 |
| 2002-12-04 | 284.80 |
| 2002-12-05 | 284.14 |
| 2002-12-06 | 284.65 |
| 2002-12-09 | 281.52 |
| 2002-12-10 | 280.32 |
| 2002-12-11 | 280.91 |
| 2002-12-12 | 282.57 |
| 2002-12-13 | 283.89 |
| 2002-12-16 | 286.74 |
| 2002-12-17 | 288.05 |
| 2002-12-18 | 285.13 |
| 2002-12-19 | 284.89 |
| 2002-12-20 | 286.96 |
| 2002-12-23 | 288.55 |
| 2002-12-24 | 287.91 |
| 2002-12-25 | . |
| 2002-12-26 | 288.83 |
| 2002-12-27 | 288.54 |
| 2002-12-30 | 289.15 |
| 2002-12-31 | 290.13 |
| 2003-01-01 | . |
| 2003-01-02 | 293.81 |
| 2003-01-03 | 296.26 |
| 2003-01-06 | 299.48 |
| 2003-01-07 | 296.22 |
| 2003-01-08 | 291.31 |
| 2003-01-09 | 293.54 |
| 2003-01-10 | 296.78 |
| 2003-01-13 | 298.38 |
| 2003-01-14 | 299.36 |
| 2003-01-15 | 297.82 |
| 2003-01-16 | 298.76 |
| 2003-01-17 | 298.21 |
| 2003-01-20 | . |
| 2003-01-21 | 294.31 |
| 2003-01-22 | 292.62 |
| 2003-01-23 | 295.56 |
| 2003-01-24 | 292.99 |
| 2003-01-27 | 287.02 |
| 2003-01-28 | 286.15 |
| 2003-01-29 | 285.22 |
| 2003-01-30 | 282.74 |
| 2003-01-31 | 280.79 |
| 2003-02-03 | 283.61 |
| 2003-02-04 | 286.54 |
| 2003-02-05 | 287.85 |
| 2003-02-06 | 285.99 |
| 2003-02-07 | 284.72 |
| 2003-02-10 | 283.68 |
| 2003-02-11 | 283.60 |
| 2003-02-12 | 282.72 |
| 2003-02-13 | 281.21 |
| 2003-02-14 | 279.81 |
| 2003-02-17 | . |
| 2003-02-18 | 284.70 |
| 2003-02-19 | 284.39 |
| 2003-02-20 | 283.97 |
| 2003-02-21 | 285.43 |
| 2003-02-24 | 285.90 |
| 2003-02-25 | 282.16 |
| 2003-02-26 | 283.32 |
| 2003-02-27 | 282.75 |
| 2003-02-28 | 284.26 |
| 2003-03-03 | 285.37 |
| 2003-03-04 | 282.62 |
| 2003-03-05 | 280.53 |
| 2003-03-06 | 276.25 |
| 2003-03-07 | 272.74 |
| 2003-03-10 | 269.33 |
| 2003-03-11 | 265.44 |
| 2003-03-12 | 263.50 |
| 2003-03-13 | 268.05 |
| 2003-03-14 | 272.75 |
| 2003-03-17 | 275.19 |
| 2003-03-18 | 279.01 |
| 2003-03-19 | 279.19 |
| 2003-03-20 | 278.49 |
| 2003-03-21 | 280.77 |
| 2003-03-24 | 276.17 |
| 2003-03-25 | 276.61 |
| 2003-03-26 | 275.37 |
| 2003-03-27 | 272.63 |
| 2003-03-28 | 272.22 |
| 2003-03-31 | 270.35 |
| 2003-04-01 | 270.98 |
| 2003-04-02 | 274.17 |
| 2003-04-03 | 274.31 |
| 2003-04-04 | 273.00 |
| 2003-04-07 | 278.18 |
| 2003-04-08 | 277.06 |
| 2003-04-09 | 275.76 |
| 2003-04-10 | 275.94 |
| 2003-04-11 | 275.57 |
| 2003-04-14 | 276.21 |
| 2003-04-15 | 279.05 |
| 2003-04-16 | 279.37 |
| 2003-04-17 | 281.39 |
| 2003-04-18 | . |
| 2003-04-21 | 281.55 |
| 2003-04-22 | 283.37 |
| 2003-04-23 | 283.83 |
| 2003-04-24 | 277.87 |
| 2003-04-25 | 275.05 |
| 2003-04-28 | 276.27 |
| 2003-04-29 | 278.64 |
| 2003-04-30 | 281.64 |
| 2003-05-01 | 282.53 |
| 2003-05-02 | 283.99 |
| 2003-05-05 | 286.41 |
| 2003-05-06 | 288.76 |
| 2003-05-07 | 287.31 |
| 2003-05-08 | 286.54 |
| 2003-05-09 | 289.59 |
| 2003-05-12 | 293.09 |
| 2003-05-13 | 292.55 |
| 2003-05-14 | 291.23 |
| 2003-05-15 | 291.95 |
| 2003-05-16 | 292.66 |
| 2003-05-19 | 291.13 |
| 2003-05-20 | 290.63 |
| 2003-05-21 | 291.66 |
| 2003-05-22 | 293.50 |
| 2003-05-23 | 295.42 |
| 2003-05-26 | . |
| 2003-05-27 | 295.93 |
| 2003-05-28 | 296.30 |
| 2003-05-29 | 297.41 |
| 2003-05-30 | 297.79 |
| 2003-06-02 | 303.03 |
| 2003-06-03 | 302.39 |
| 2003-06-04 | 306.34 |
| 2003-06-05 | 312.14 |
| 2003-06-06 | 314.74 |
| 2003-06-09 | 313.48 |
| 2003-06-10 | 312.88 |
| 2003-06-11 | 316.12 |
| 2003-06-12 | 316.36 |
| 2003-06-13 | 315.16 |
| 2003-06-16 | 318.39 |
| 2003-06-17 | 322.87 |
| 2003-06-18 | 320.87 |
| 2003-06-19 | 320.22 |
| 2003-06-20 | 319.40 |
| 2003-06-23 | 315.76 |
| 2003-06-24 | 311.15 |
| 2003-06-25 | 312.03 |
| 2003-06-26 | 310.73 |
| 2003-06-27 | 311.58 |
| 2003-06-30 | 312.18 |
| 2003-07-01 | 313.46 |
| 2003-07-02 | 316.09 |
| 2003-07-03 | 316.63 |
| 2003-07-04 | . |
| 2003-07-07 | 322.02 |
| 2003-07-08 | 321.20 |
| 2003-07-09 | 320.14 |
| 2003-07-10 | 318.51 |
| 2003-07-11 | 318.97 |
| 2003-07-14 | 323.12 |
| 2003-07-15 | 320.16 |
| 2003-07-16 | 318.62 |
| 2003-07-17 | 317.43 |
| 2003-07-18 | 318.64 |
| 2003-07-21 | 319.80 |
| 2003-07-22 | 321.69 |
| 2003-07-23 | 328.28 |
| 2003-07-24 | 332.75 |
| 2003-07-25 | 338.48 |
| 2003-07-28 | 341.05 |
| 2003-07-29 | 339.13 |
| 2003-07-30 | 334.68 |
| 2003-07-31 | 335.78 |
| 2003-08-01 | 337.44 |
| 2003-08-04 | 336.70 |
| 2003-08-05 | 335.02 |
| 2003-08-06 | 334.33 |
| 2003-08-07 | 336.35 |
| 2003-08-08 | 339.78 |
| 2003-08-11 | 343.73 |
| 2003-08-12 | 344.49 |
| 2003-08-13 | 348.08 |
| 2003-08-14 | 353.01 |
| 2003-08-15 | 353.92 |
| 2003-08-18 | 357.52 |
| 2003-08-19 | 361.03 |
| 2003-08-20 | 363.89 |
| 2003-08-21 | 365.50 |
| 2003-08-22 | 364.35 |
| 2003-08-25 | 362.50 |
| 2003-08-26 | 360.72 |
| 2003-08-27 | 362.62 |
| 2003-08-28 | 364.85 |
| 2003-08-29 | 367.89 |
| 2003-09-01 | . |
| 2003-09-02 | 371.22 |
| 2003-09-03 | 371.80 |
| 2003-09-04 | 371.74 |
| 2003-09-05 | 372.36 |
| 2003-09-08 | 375.20 |
| 2003-09-09 | 378.29 |
| 2003-09-10 | 372.06 |
| 2003-09-11 | 371.58 |
| 2003-09-12 | 375.01 |
| 2003-09-15 | 373.19 |
| 2003-09-16 | 375.93 |
| 2003-09-17 | 376.69 |
| 2003-09-18 | 379.06 |
| 2003-09-19 | 381.21 |
| 2003-09-22 | 378.95 |
| 2003-09-23 | 378.01 |
| 2003-09-24 | 378.15 |
| 2003-09-25 | 372.54 |
| 2003-09-26 | 366.94 |
| 2003-09-29 | 368.43 |
| 2003-09-30 | 366.51 |
| 2003-10-01 | 368.99 |
| 2003-10-02 | 375.05 |
| 2003-10-03 | 380.29 |
| 2003-10-06 | 383.23 |
| 2003-10-07 | 384.13 |
| 2003-10-08 | 386.38 |
| 2003-10-09 | 390.81 |
| 2003-10-10 | 392.68 |
| 2003-10-13 | 397.17 |
| 2003-10-14 | 399.06 |
| 2003-10-15 | 401.14 |
| 2003-10-16 | 404.61 |
| 2003-10-17 | 401.85 |
| 2003-10-20 | 402.54 |
| 2003-10-21 | 405.81 |
| 2003-10-22 | 404.28 |
| 2003-10-23 | 396.52 |
| 2003-10-24 | 396.54 |
| 2003-10-27 | 398.17 |
| 2003-10-28 | 402.27 |
| 2003-10-29 | 406.03 |
| 2003-10-30 | 412.21 |
| 2003-10-31 | 410.88 |
| 2003-11-03 | 409.94 |
| 2003-11-04 | 411.51 |
| 2003-11-05 | 410.27 |
| 2003-11-06 | 408.85 |
| 2003-11-07 | 410.98 |
| 2003-11-10 | 409.15 |
| 2003-11-11 | 404.32 |
| 2003-11-12 | 409.20 |
| 2003-11-13 | 413.97 |
| 2003-11-14 | 412.71 |
| 2003-11-17 | 404.92 |
| 2003-11-18 | 405.91 |
| 2003-11-19 | 403.49 |
| 2003-11-20 | 402.10 |
| 2003-11-21 | 404.08 |
| 2003-11-24 | 402.53 |
| 2003-11-25 | 407.43 |
| 2003-11-26 | 412.30 |
| 2003-11-27 | . |
| 2003-11-28 | 415.22 |
| 2003-12-01 | 423.81 |
| 2003-12-02 | 427.48 |
| 2003-12-03 | 429.54 |
| 2003-12-04 | 429.30 |
| 2003-12-05 | 431.22 |
| 2003-12-08 | 434.16 |
| 2003-12-09 | 434.96 |
| 2003-12-10 | 429.40 |
| 2003-12-11 | 426.96 |
| 2003-12-12 | 432.60 |
| 2003-12-15 | 437.80 |
| 2003-12-16 | 433.71 |
| 2003-12-17 | 435.32 |
| 2003-12-18 | 437.93 |
| 2003-12-19 | 440.82 |
| 2003-12-22 | 444.55 |
| 2003-12-23 | 445.18 |
| 2003-12-24 | 447.92 |
| 2003-12-25 | . |
| 2003-12-26 | 451.79 |
| 2003-12-29 | 460.13 |
| 2003-12-30 | 462.96 |
| 2003-12-31 | 463.26 |
| 2004-01-01 | . |
| 2004-01-02 | 468.06 |
| 2004-01-05 | 480.72 |
| 2004-01-06 | 479.05 |
| 2004-01-07 | 470.44 |
| 2004-01-08 | 471.97 |
| 2004-01-09 | 469.39 |
| 2004-01-12 | 466.90 |
| 2004-01-13 | 464.12 |
| 2004-01-14 | 463.26 |
| 2004-01-15 | 452.82 |
| 2004-01-16 | 452.32 |
| 2004-01-19 | . |
| 2004-01-20 | 459.99 |
| 2004-01-21 | 460.90 |
| 2004-01-22 | 461.19 |
| 2004-01-23 | 457.17 |
| 2004-01-26 | 455.77 |
| 2004-01-27 | 457.08 |
| 2004-01-28 | 449.58 |
| 2004-01-29 | 438.62 |
| 2004-01-30 | 442.39 |
| 2004-02-02 | 439.71 |
| 2004-02-03 | 440.69 |
| 2004-02-04 | 437.02 |
| 2004-02-05 | 439.41 |
| 2004-02-06 | 446.44 |
| 2004-02-09 | 453.45 |
| 2004-02-10 | 454.91 |
| 2004-02-11 | 459.93 |
| 2004-02-12 | 466.65 |
| 2004-02-13 | 467.77 |
| 2004-02-16 | . |
| 2004-02-17 | 474.59 |
| 2004-02-18 | 473.50 |
| 2004-02-19 | 473.31 |
| 2004-02-20 | 465.84 |
| 2004-02-23 | 465.94 |
| 2004-02-24 | 465.85 |
| 2004-02-25 | 463.92 |
| 2004-02-26 | 464.83 |
| 2004-02-27 | 468.66 |
| 2004-03-01 | 479.53 |
| 2004-03-02 | 478.27 |
| 2004-03-03 | 470.92 |
| 2004-03-04 | 469.20 |
| 2004-03-05 | 475.50 |
| 2004-03-08 | 473.29 |
| 2004-03-09 | 469.85 |
| 2004-03-10 | 456.32 |
| 2004-03-11 | 450.50 |
| 2004-03-12 | 452.73 |
| 2004-03-15 | 448.34 |
| 2004-03-16 | 452.43 |
| 2004-03-17 | 457.26 |
| 2004-03-18 | 461.79 |
| 2004-03-19 | 463.69 |
| 2004-03-22 | 457.60 |
| 2004-03-23 | 457.06 |
| 2004-03-24 | 453.33 |
| 2004-03-25 | 456.88 |
| 2004-03-26 | 463.06 |
| 2004-03-29 | 467.54 |
| 2004-03-30 | 471.43 |
| 2004-03-31 | 474.23 |
| 2004-04-01 | 478.13 |
| 2004-04-02 | 482.16 |
| 2004-04-05 | 479.31 |
| 2004-04-06 | 480.45 |
| 2004-04-07 | 479.32 |
| 2004-04-08 | 478.24 |
| 2004-04-09 | . |
| 2004-04-12 | 478.63 |
| 2004-04-13 | 468.85 |
| 2004-04-14 | 459.36 |
| 2004-04-15 | 456.11 |
| 2004-04-16 | 462.38 |
| 2004-04-19 | 459.49 |
| 2004-04-20 | 453.49 |
| 2004-04-21 | 444.68 |
| 2004-04-22 | 446.56 |
| 2004-04-23 | 447.34 |
| 2004-04-26 | 447.09 |
| 2004-04-27 | 444.84 |
| 2004-04-28 | 430.16 |
| 2004-04-29 | 422.34 |
| 2004-04-30 | 417.23 |
| 2004-05-03 | 416.15 |
| 2004-05-04 | 425.98 |
| 2004-05-05 | 427.48 |
| 2004-05-06 | 418.81 |
| 2004-05-07 | 406.44 |
| 2004-05-10 | 393.23 |
| 2004-05-11 | 398.05 |
| 2004-05-12 | 403.24 |
| 2004-05-13 | 400.67 |
| 2004-05-14 | 396.82 |
| 2004-05-17 | 391.19 |
| 2004-05-18 | 397.02 |
| 2004-05-19 | 409.67 |
| 2004-05-20 | 405.84 |
| 2004-05-21 | 414.40 |
| 2004-05-24 | 417.97 |
| 2004-05-25 | 422.91 |
| 2004-05-26 | 426.87 |
| 2004-05-27 | 432.83 |
| 2004-05-28 | 431.89 |
| 2004-05-31 | . |
| 2004-06-01 | 433.58 |
| 2004-06-02 | 430.82 |
| 2004-06-03 | 422.88 |
| 2004-06-04 | 425.90 |
| 2004-06-07 | 436.48 |
| 2004-06-08 | 436.51 |
| 2004-06-09 | 427.61 |
| 2004-06-10 | 429.04 |
| 2004-06-11 | . |
| 2004-06-14 | 421.50 |
| 2004-06-15 | 423.55 |
| 2004-06-16 | 424.94 |
| 2004-06-17 | 427.63 |
| 2004-06-18 | 433.53 |
| 2004-06-21 | 434.36 |
| 2004-06-22 | 434.20 |
| 2004-06-23 | 437.48 |
| 2004-06-24 | 445.96 |
| 2004-06-25 | 448.02 |
| 2004-06-28 | 446.28 |
| 2004-06-29 | 444.06 |
| 2004-06-30 | 446.96 |
| 2004-07-01 | 445.87 |
| 2004-07-02 | 446.51 |
| 2004-07-05 | . |
| 2004-07-06 | 446.63 |
| 2004-07-07 | 453.02 |
| 2004-07-08 | 454.07 |
| 2004-07-09 | 455.37 |
| 2004-07-12 | 457.46 |
| 2004-07-13 | 457.80 |
| 2004-07-14 | 457.90 |
| 2004-07-15 | 459.55 |
| 2004-07-16 | 463.91 |
| 2004-07-19 | 461.44 |
| 2004-07-20 | 457.31 |
| 2004-07-21 | 451.11 |
| 2004-07-22 | 447.77 |
| 2004-07-23 | 442.03 |
| 2004-07-26 | 438.98 |
| 2004-07-27 | 440.39 |
| 2004-07-28 | 444.83 |
| 2004-07-29 | 449.30 |
| 2004-07-30 | 455.28 |
| 2004-08-02 | 456.54 |
| 2004-08-03 | 457.05 |
| 2004-08-04 | 454.26 |
| 2004-08-05 | 451.31 |
| 2004-08-06 | 449.37 |
| 2004-08-09 | 447.91 |
| 2004-08-10 | 451.41 |
| 2004-08-11 | 448.83 |
| 2004-08-12 | 448.07 |
| 2004-08-13 | 450.18 |
| 2004-08-16 | 457.88 |
| 2004-08-17 | 459.77 |
| 2004-08-18 | 460.48 |
| 2004-08-19 | 468.03 |
| 2004-08-20 | 470.78 |
| 2004-08-23 | 467.88 |
| 2004-08-24 | 461.98 |
| 2004-08-25 | 462.76 |
| 2004-08-26 | 464.40 |
| 2004-08-27 | 465.96 |
| 2004-08-30 | 464.01 |
| 2004-08-31 | 466.20 |
| 2004-09-01 | 469.12 |
| 2004-09-02 | 470.75 |
| 2004-09-03 | 467.21 |
| 2004-09-06 | . |
| 2004-09-07 | 470.34 |
| 2004-09-08 | 469.09 |
| 2004-09-09 | 469.75 |
| 2004-09-10 | 471.37 |
| 2004-09-13 | 471.18 |
| 2004-09-14 | 473.94 |
| 2004-09-15 | 470.01 |
| 2004-09-16 | 473.68 |
| 2004-09-17 | 475.88 |
| 2004-09-20 | 478.02 |
| 2004-09-21 | 481.90 |
| 2004-09-22 | 481.64 |
| 2004-09-23 | 482.63 |
| 2004-09-24 | 482.30 |
| 2004-09-27 | 481.12 |
| 2004-09-28 | 491.15 |
| 2004-09-29 | 494.96 |
| 2004-09-30 | 500.75 |
| 2004-10-01 | 505.84 |
| 2004-10-04 | 506.49 |
| 2004-10-05 | 509.23 |
| 2004-10-06 | 514.36 |
| 2004-10-07 | 514.41 |
| 2004-10-08 | 516.21 |
| 2004-10-11 | 514.62 |
| 2004-10-12 | 507.12 |
| 2004-10-13 | 492.24 |
| 2004-10-14 | 488.12 |
| 2004-10-15 | 492.73 |
| 2004-10-18 | 489.08 |
| 2004-10-19 | 483.06 |
| 2004-10-20 | 482.22 |
| 2004-10-21 | 488.67 |
| 2004-10-22 | 490.75 |
| 2004-10-25 | 493.38 |
| 2004-10-26 | 497.21 |
| 2004-10-27 | 499.28 |
| 2004-10-28 | 493.15 |
| 2004-10-29 | 492.50 |
| 2004-11-01 | 494.07 |
| 2004-11-02 | 493.55 |
| 2004-11-03 | 501.14 |
| 2004-11-04 | 508.20 |
| 2004-11-05 | 511.78 |
| 2004-11-08 | 510.62 |
| 2004-11-09 | 513.77 |
| 2004-11-10 | 515.39 |
| 2004-11-11 | 517.67 |
| 2004-11-12 | 524.89 |
| 2004-11-15 | 526.40 |
| 2004-11-16 | 524.17 |
| 2004-11-17 | 531.92 |
| 2004-11-18 | 529.56 |
| 2004-11-19 | 531.17 |
| 2004-11-22 | 530.13 |
| 2004-11-23 | 532.52 |
| 2004-11-24 | 537.30 |
| 2004-11-25 | . |
| 2004-11-26 | 550.21 |
| 2004-11-29 | 552.46 |
| 2004-11-30 | 548.85 |
| 2004-12-01 | 548.96 |
| 2004-12-02 | 543.10 |
| 2004-12-03 | 541.68 |
| 2004-12-06 | 537.85 |
| 2004-12-07 | 529.42 |
| 2004-12-08 | 518.07 |
| 2004-12-09 | 516.06 |
| 2004-12-10 | 516.86 |
| 2004-12-13 | 524.21 |
| 2004-12-14 | 524.33 |
| 2004-12-15 | 528.39 |
| 2004-12-16 | 527.53 |
| 2004-12-17 | 528.19 |
| 2004-12-20 | 534.13 |
| 2004-12-21 | 538.02 |
| 2004-12-22 | 538.14 |
| 2004-12-23 | 540.11 |
| 2004-12-24 | . |
| 2004-12-27 | 543.60 |
| 2004-12-28 | 545.57 |
| 2004-12-29 | 544.65 |
| 2004-12-30 | 545.61 |
| 2004-12-31 | 546.85 |
| 2005-01-03 | 540.73 |
| 2005-01-04 | 527.46 |
| 2005-01-05 | 522.42 |
| 2005-01-06 | 521.73 |
| 2005-01-07 | 522.21 |
| 2005-01-10 | 524.93 |
| 2005-01-11 | 526.56 |
| 2005-01-12 | 530.08 |
| 2005-01-13 | 529.81 |
| 2005-01-14 | 532.84 |
| 2005-01-17 | . |
| 2005-01-18 | 535.41 |
| 2005-01-19 | 535.21 |
| 2005-01-20 | 529.09 |
| 2005-01-21 | 532.92 |
| 2005-01-24 | 537.83 |
| 2005-01-25 | 535.16 |
| 2005-01-26 | 539.25 |
| 2005-01-27 | 540.95 |
#2005-01-28| 537.62
#2005-01-31| 542.68
#2005-02-01| 547.15
#2005-02-02| 552.94
#2005-02-03| 550.23
#2005-02-04| 551.81
#2005-02-07| 551.45
#2005-02-08| 548.28
#2005-02-09| 545.16
#2005-02-10| 551.72
#2005-02-11| 557.81
#2005-02-14| 562.47
#2005-02-15| 564.29
#2005-02-16| 569.78
#2005-02-17| 576.09
#2005-02-18| 580.47
#2005-02-21| .
#2005-02-22| 584.47
#2005-02-23| 585.96
#2005-02-24| 591.31
#2005-02-25| 600.15
#2005-02-28| 609.14
#2005-03-01| 603.48
#2005-03-02| 598.56
#2005-03-03| 601.48
#2005-03-04| 614.09
#2005-03-07| 612.81
#2005-03-08| 611.69
#2005-03-09| 610.54
#2005-03-10| 602.43
#2005-03-11| 606.18
#2005-03-14| 601.41
#2005-03-15| 600.27
#2005-03-16| 600.35
#2005-03-17| 604.43
#2005-03-18| 604.18
#2005-03-21| 599.76
#2005-03-22| 595.74
#2005-03-23| 580.04
#2005-03-24| 575.01
#2005-03-25| .
#2005-03-28| 570.18
#2005-03-29| 559.73
#2005-03-30| 561.94
#2005-03-31| 571.87
#2005-04-01| 575.83
#2005-04-04| 568.83
#2005-04-05| 567.88
#2005-04-06| 568.17
#2005-04-07| 573.38
#2005-04-08| 572.76
#2005-04-11| 569.50
#2005-04-12| 566.65
#2005-04-13| 560.19
#2005-04-14| 542.38
#2005-04-15| 531.89
#2005-04-18| 528.49
#2005-04-19| 539.96
#2005-04-20| 540.22
#2005-04-21| 540.83
#2005-04-22| 543.14
#2005-04-25| 543.87
#2005-04-26| 539.17
#2005-04-27| 531.67
#2005-04-28| 521.31
#2005-04-29| 526.60
#2005-05-02| 527.74
#2005-05-03| 528.43
#2005-05-04| 535.15
#2005-05-05| 538.08
#2005-05-06| 540.85
#2005-05-09| 542.21
#2005-05-10| 535.26
#2005-05-11| 530.02
#2005-05-12| 518.97
#2005-05-13| 507.18
#2005-05-16| 503.31
#2005-05-17| 506.77
#2005-05-18| 516.85
#2005-05-19| 518.87
#2005-05-20| 512.91
#2005-05-23| 517.68
#2005-05-24| 521.13
#2005-05-25| 516.22
#2005-05-26| 518.85
#2005-05-27| 525.54
#2005-05-30| .
#2005-05-31| 526.42
#2005-06-01| 532.18
#2005-06-02| 534.70
#2005-06-03| 537.44
#2005-06-06| 537.10
#2005-06-07| 534.35
#2005-06-08| 532.71
#2005-06-09| 526.67
#2005-06-10| 531.12
#2005-06-13| 533.46
#2005-06-14| 535.59
#2005-06-15| 541.35
#2005-06-16| 552.00
#2005-06-17| 560.69
#2005-06-20| 557.11
#2005-06-21| 553.81
#2005-06-22| 551.16
#2005-06-23| 544.66
#2005-06-24| 540.44
#2005-06-27| 538.94
#2005-06-28| 543.39
#2005-06-29| 544.48
#2005-06-30| 541.34
#2005-07-01| 540.05
#2005-07-04| .
#2005-07-05| 540.21
#2005-07-06| 544.07
#2005-07-07| 541.49
#2005-07-08| 546.04
#2005-07-11| 555.38
#2005-07-12| 558.53
#2005-07-13| 556.09
#2005-07-14| 555.31
#2005-07-15| 551.02
#2005-07-18| 551.34
#2005-07-19| 554.29
#2005-07-20| 563.27
#2005-07-21| 573.04
#2005-07-22| 577.41
#2005-07-25| 574.44
#2005-07-26| 569.92
#2005-07-27| 571.83
#2005-07-28| 576.35
#2005-07-29| 579.29
#2005-08-01| 581.54
#2005-08-02| 589.15
#2005-08-03| 598.63
#2005-08-04| 597.37
#2005-08-05| 591.93
#2005-08-08| 597.15
#2005-08-09| 601.31
#2005-08-10| 609.69
#2005-08-11| 618.09
#2005-08-12| 619.80
#2005-08-15| 620.77
#2005-08-16| 614.27
#2005-08-17| 605.89
#2005-08-18| 596.67
#2005-08-19| 598.43
#2005-08-22| 610.02
#2005-08-23| 604.27
#2005-08-24| 593.48
#2005-08-25| 593.32
#2005-08-26| 594.57
#2005-08-29| 592.77
#2005-08-30| 594.43
#2005-08-31| 602.34
#2005-09-01| 618.02
#2005-09-02| 620.94
#2005-09-05| .
#2005-09-06| 621.73
#2005-09-07| 622.32
#2005-09-08| 620.01
#2005-09-09| 628.52
#2005-09-12| 629.68
#2005-09-13| 625.29
#2005-09-14| 631.57
#2005-09-15| 637.47
#2005-09-16| 650.36
#2005-09-19| 654.15
#2005-09-20| 653.71
#2005-09-21| 656.86
#2005-09-22| 654.40
#2005-09-23| 651.67
#2005-09-26| 662.90
#2005-09-27| 660.32
#2005-09-28| 669.81
#2005-09-29| 679.86
#2005-09-30| 676.95
#2005-10-03| 671.98
#2005-10-04| 666.07
#2005-10-05| 645.41
#2005-10-06| 639.03
#2005-10-07| 642.32
#2005-10-10| 644.81
#2005-10-11| 646.78
#2005-10-12| 642.78
#2005-10-13| 625.04
#2005-10-14| 624.63
#2005-10-17| 629.90
#2005-10-18| 626.94
#2005-10-19| 617.40
#2005-10-20| 612.11
#2005-10-21| 613.42
#2005-10-24| 622.41
#2005-10-25| 628.71
#2005-10-26| 632.07
#2005-10-27| 626.85
#2005-10-28| 624.37
#2005-10-31| 631.47
#2005-11-01| 635.38
#2005-11-02| 641.90
#2005-11-03| 648.20
#2005-11-04| 639.18
#2005-11-07| 640.57
#2005-11-08| 644.70
#2005-11-09| 642.97
#2005-11-10| 642.04
#2005-11-11| 648.73
#2005-11-14| 646.25
#2005-11-15| 644.14
#2005-11-16| 647.67
#2005-11-17| 658.54
#2005-11-18| 660.26
#2005-11-21| 667.60
#2005-11-22| 665.60
#2005-11-23| 667.97
#2005-11-24| .
#2005-11-25| 671.90
#2005-11-28| 669.94
#2005-11-29| 672.42
#2005-11-30| 669.69
#2005-12-01| 677.65
#2005-12-02| 686.16
#2005-12-05| 688.61
#2005-12-06| 692.47
#2005-12-07| 693.99
#2005-12-08| 693.90
#2005-12-09| 698.11
#2005-12-12| 705.17
#2005-12-13| 707.29
#2005-12-14| 704.01
#2005-12-15| 697.48
#2005-12-16| 698.46
#2005-12-19| 700.11
#2005-12-20| 700.34
#2005-12-21| 706.70
#2005-12-22| 711.70
#2005-12-23| 713.73
#2005-12-26| .
#2005-12-27| 710.24
#2005-12-28| 717.21
#2005-12-29| 721.52
#2005-12-30| 717.91
#2006-01-02| .
#2006-01-03| 738.33
#2006-01-04| 755.82
#2006-01-05| 747.98
#2006-01-06| 756.98
#2006-01-09| 762.20
#2006-01-10| 754.88
#2006-01-11| 758.22
#2006-01-12| 758.67
#2006-01-13| 760.02
#2006-01-16| .
#2006-01-17| 760.29
#2006-01-18| 746.10
#2006-01-19| 766.62
#2006-01-20| 766.55
#2006-01-23| 769.03
#2006-01-24| 775.97
#2006-01-25| 788.66
#2006-01-26| 796.18
#2006-01-27| 812.15
#2006-01-30| 818.56
#2006-01-31| 823.55
#2006-02-01| 828.00
#2006-02-02| 818.55
#2006-02-03| 810.87
#2006-02-06| 823.29
#2006-02-07| 804.54
#2006-02-08| 784.32
#2006-02-09| 790.23
#2006-02-10| 780.72
#2006-02-13| 761.48
#2006-02-14| 770.90
#2006-02-15| 773.11
#2006-02-16| 774.62
#2006-02-17| 783.36
#2006-02-20| .
#2006-02-21| 796.24
#2006-02-22| 799.78
#2006-02-23| 801.59
#2006-02-24| 802.01
#2006-02-27| 800.47
#2006-02-28| 792.44
#2006-03-01| 798.61
#2006-03-02| 802.63
#2006-03-03| 803.72
#2006-03-06| 797.68
#2006-03-07| 776.41
#2006-03-08| 766.99
#2006-03-09| 769.61
#2006-03-10| 773.41
#2006-03-13| 781.14
#2006-03-14| 790.72
#2006-03-15| 803.10
#2006-03-16| 805.48
#2006-03-17| 807.39
#2006-03-20| 810.33
#2006-03-21| 800.01
#2006-03-22| 804.83
#2006-03-23| 809.47
#2006-03-24| 822.55
#2006-03-27| 832.80
#2006-03-28| 830.28
#2006-03-29| 834.99
#2006-03-30| 859.33
#2006-03-31| 854.10
#2006-04-03| 871.96
#2006-04-04| 878.73
#2006-04-05| 888.04
#2006-04-06| 897.18
#2006-04-07| 883.98
#2006-04-10| 886.90
#2006-04-11| 888.21
#2006-04-12| 883.13
#2006-04-13| 883.84
#2006-04-14| .
#2006-04-17| 898.49
#2006-04-18| 923.40
#2006-04-19| 939.42
#2006-04-20| 920.88
#2006-04-21| 931.27
#2006-04-24| 934.74
#2006-04-25| 933.26
#2006-04-26| 939.05
#2006-04-27| 920.64
#2006-04-28| 923.72
#2006-05-01| 938.12
#2006-05-02| 954.50
#2006-05-03| 950.54
#2006-05-04| 959.54
#2006-05-05| 973.21
#2006-05-08| 979.30
#2006-05-09| 992.80
#2006-05-10|1000.65
#2006-05-11| 999.93
#2006-05-12| 974.44
#2006-05-15| 925.65
#2006-05-16| 910.60
#2006-05-17| 895.37
#2006-05-18| 873.54
#2006-05-19| 861.62
#2006-05-22| 830.54
#2006-05-23| 851.15
#2006-05-24| 840.11
#2006-05-25| 856.05
#2006-05-26| 879.70
#2006-05-29| .
#2006-05-30| 873.56
#2006-05-31| 869.27
#2006-06-01| 867.26
#2006-06-02| 878.26
#2006-06-05| 865.97
#2006-06-06| 836.04
#2006-06-07| 817.73
#2006-06-08| 784.69
#2006-06-09| 797.04
#2006-06-12| 780.47
#2006-06-13| 744.93
#2006-06-14| 755.52
#2006-06-15| 788.48
#2006-06-16| 798.30
#2006-06-19| 784.28
#2006-06-20| 785.73
#2006-06-21| 803.34
#2006-06-22| 809.02
#2006-06-23| 810.71
#2006-06-26| 817.08
#2006-06-27| 815.73
#2006-06-28| 810.06
#2006-06-29| 838.66
#2006-06-30| 866.38
#2006-07-03| 878.78
#2006-07-04| .
#2006-07-05| 863.64
#2006-07-06| 870.75
#2006-07-07| 875.26
#2006-07-10| 872.27
#2006-07-11| 871.57
#2006-07-12| 875.49
#2006-07-13| 853.21
#2006-07-14| 841.63
#2006-07-17| 823.34
#2006-07-18| 813.82
#2006-07-19| 835.47
#2006-07-20| 833.42
#2006-07-21| 815.06
#2006-07-24| 813.79
#2006-07-25| 829.26
#2006-07-26| 830.81
#2006-07-27| 843.40
#2006-07-28| 852.48
#2006-07-31| 857.34
#2006-08-01| 852.89
#2006-08-02| 868.22
#2006-08-03| 864.64
#2006-08-04| 868.09
#2006-08-07| 862.53
#2006-08-08| 861.89
#2006-08-09| 863.37
#2006-08-10| 856.28
#2006-08-11| 850.83
#2006-08-14| 845.56
#2006-08-15| 849.95
#2006-08-16| 866.66
#2006-08-17| 867.47
#2006-08-18| 861.62
#2006-08-21| 874.20
#2006-08-22| 878.82
#2006-08-23| 871.95
#2006-08-24| 860.44
#2006-08-25| 860.79
#2006-08-28| 860.44
#2006-08-29| 859.88
#2006-08-30| 861.87
#2006-08-31| 861.12
#2006-09-01| 870.75
#2006-09-04| .
#2006-09-05| 892.48
#2006-09-06| 880.96
#2006-09-07| 863.28
#2006-09-08| 852.92
#2006-09-11| 817.40
#2006-09-12| 811.82
#2006-09-13| 815.78
#2006-09-14| 814.85
#2006-09-15| 806.15
#2006-09-18| 816.40
#2006-09-19| 808.80
#2006-09-20| 800.87
#2006-09-21| 804.35
#2006-09-22| 798.13
#2006-09-25| 787.56
#2006-09-26| 801.30
#2006-09-27| 816.83
#2006-09-28| 820.83
#2006-09-29| 817.33
#2006-10-02| 823.89
#2006-10-03| 804.62
#2006-10-04| 792.90
#2006-10-05| 812.97
#2006-10-06| 811.45
#2006-10-09| 819.59
#2006-10-10| 827.63
#2006-10-11| 823.64
#2006-10-12| 837.13
#2006-10-13| 851.76
#2006-10-16| 866.33
#2006-10-17| 860.78
#2006-10-18| 863.36
#2006-10-19| 875.19
#2006-10-20| 877.03
#2006-10-23| 876.95
#2006-10-24| 881.25
#2006-10-25| 893.32
#2006-10-26| 896.60
#2006-10-27| 896.64
#2006-10-30| 892.12
#2006-10-31| 896.72
#2006-11-01| 899.08
#2006-11-02| 897.80
#2006-11-03| 901.20
#2006-11-06| 911.95
#2006-11-07| 920.59
#2006-11-08| 911.87
#2006-11-09| 917.03
#2006-11-10| 912.06
#2006-11-13| 895.19
#2006-11-14| 894.66
#2006-11-15| 893.19
#2006-11-16| 888.02
#2006-11-17| 879.12
#2006-11-20| 885.89
#2006-11-21| 896.14
#2006-11-22| 910.83
#2006-11-23| .
#2006-11-24| 918.53
#2006-11-27| 914.87
#2006-11-28| 911.89
#2006-11-29| 928.07
#2006-11-30| 941.45
#2006-12-01| 942.83
#2006-12-04| 953.15
#2006-12-05| 960.63
#2006-12-06| 962.50
#2006-12-07| 961.21
#2006-12-08| 955.13
#2006-12-11| 954.54
#2006-12-12| 945.08
#2006-12-13| 948.49
#2006-12-14| 958.02
#2006-12-15| 956.88
#2006-12-18| 949.61
#2006-12-19| 947.99
#2006-12-20| 949.95
#2006-12-21| 939.44
#2006-12-22| 936.60
#2006-12-25| .
#2006-12-26| 940.57
#2006-12-27| 952.94
#2006-12-28| 960.08
#2006-12-29| 958.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 944.91
#2007-01-04| 918.96
#2007-01-05| 902.03
#2007-01-08| 905.85
#2007-01-09| 907.03
#2007-01-10| 901.89
#2007-01-11| 916.40
#2007-01-12| 928.00
#2007-01-15| .
#2007-01-16| 924.84
#2007-01-17| 924.50
#2007-01-18| 924.69
#2007-01-19| 932.57
#2007-01-22| 937.54
#2007-01-23| 955.99
#2007-01-24| 970.48
#2007-01-25| 968.01
#2007-01-26| 961.57
#2007-01-29| 959.94
#2007-01-30| 966.03
#2007-01-31| 972.43
#2007-02-01| 990.19
#2007-02-02| 985.10
#2007-02-05| 981.59
#2007-02-06| 991.65
#2007-02-07| 998.82
#2007-02-08| 992.75
#2007-02-09| 992.86
#2007-02-12| 989.89
#2007-02-13|1007.92
#2007-02-14|1026.20
#2007-02-15|1034.58
#2007-02-16|1033.39
#2007-02-19| .
#2007-02-20|1040.91
#2007-02-21|1046.08
#2007-02-22|1055.93
#2007-02-23|1063.95
#2007-02-26|1078.21
#2007-02-27|1033.65
#2007-02-28|1015.19
#2007-03-01|1007.16
#2007-03-02| 998.79
#2007-03-05| 963.14
#2007-03-06| 993.26
#2007-03-07| 999.39
#2007-03-08|1013.25
#2007-03-09|1015.17
#2007-03-12|1024.49
#2007-03-13|1007.28
#2007-03-14| 991.91
#2007-03-15|1017.12
#2007-03-16|1015.37
#2007-03-19|1030.86
#2007-03-20|1036.86
#2007-03-21|1048.33
#2007-03-22|1062.53
#2007-03-23|1064.55
#2007-03-26|1070.73
#2007-03-27|1068.59
#2007-03-28|1059.35
#2007-03-29|1067.62
#2007-03-30|1071.48
#2007-04-02|1071.09
#2007-04-03|1089.26
#2007-04-04|1101.89
#2007-04-05|1102.62
#2007-04-06| .
#2007-04-09|1104.81
#2007-04-10|1118.94
#2007-04-11|1116.76
#2007-04-12|1119.38
#2007-04-13|1123.29
#2007-04-16|1141.31
#2007-04-17|1139.26
#2007-04-18|1134.78
#2007-04-19|1118.88
#2007-04-20|1132.74
#2007-04-23|1135.69
#2007-04-24|1126.71
#2007-04-25|1134.65
#2007-04-26|1128.92
#2007-04-27|1124.12
#2007-04-30|1119.42
#2007-05-01|1112.73
#2007-05-02|1129.32
#2007-05-03|1137.89
#2007-05-04|1158.40
#2007-05-07|1176.30
#2007-05-08|1167.56
#2007-05-09|1194.42
#2007-05-10|1176.06
#2007-05-11|1183.12
#2007-05-14|1177.55
#2007-05-15|1174.16
#2007-05-16|1172.65
#2007-05-17|1166.88
#2007-05-18|1168.93
#2007-05-21|1182.16
#2007-05-22|1181.06
#2007-05-23|1187.34
#2007-05-24|1164.33
#2007-05-25|1171.46
#2007-05-28| .
#2007-05-29|1179.75
#2007-05-30|1178.70
#2007-05-31|1201.38
#2007-06-01|1224.50
#2007-06-04|1234.80
#2007-06-05|1232.29
#2007-06-06|1216.20
#2007-06-07|1201.85
#2007-06-08|1193.66
#2007-06-11|1199.30
#2007-06-12|1189.83
#2007-06-13|1202.09
#2007-06-14|1224.16
#2007-06-15|1244.77
#2007-06-18|1249.38
#2007-06-19|1252.16
#2007-06-20|1245.79
#2007-06-21|1249.48
#2007-06-22|1245.12
#2007-06-25|1230.05
#2007-06-26|1213.94
#2007-06-27|1203.33
#2007-06-28|1217.89
#2007-06-29|1229.66
#2007-07-02|1253.13
#2007-07-03|1263.73
#2007-07-04| .
#2007-07-05|1278.71
#2007-07-06|1297.02
#2007-07-09|1316.95
#2007-07-10|1305.08
#2007-07-11|1308.89
#2007-07-12|1336.06
#2007-07-13|1346.65
#2007-07-16|1334.85
#2007-07-17|1330.46
#2007-07-18|1327.83
#2007-07-19|1348.02
#2007-07-20|1353.01
#2007-07-23|1362.46
#2007-07-24|1343.04
#2007-07-25|1319.73
#2007-07-26|1273.96
#2007-07-27|1234.84
#2007-07-30|1257.24
#2007-07-31|1272.56
#2007-08-01|1236.87
#2007-08-02|1239.34
#2007-08-03|1226.37
#2007-08-06|1206.44
#2007-08-07|1208.32
#2007-08-08|1234.82
#2007-08-09|1204.96
#2007-08-10|1162.84
#2007-08-13|1181.45
#2007-08-14|1158.17
#2007-08-15|1119.18
#2007-08-16|1058.95
#2007-08-17|1062.12
#2007-08-20|1098.42
#2007-08-21|1112.50
#2007-08-22|1148.42
#2007-08-23|1169.40
#2007-08-24|1183.05
#2007-08-27|1196.29
#2007-08-28|1174.42
#2007-08-29|1182.63
#2007-08-30|1192.52
#2007-08-31|1222.63
#2007-09-03| .
#2007-09-04|1238.76
#2007-09-05|1227.37
#2007-09-06|1256.82
#2007-09-07|1244.67
#2007-09-10|1221.34
#2007-09-11|1250.01
#2007-09-12|1252.61
#2007-09-13|1267.67
#2007-09-14|1275.37
#2007-09-17|1265.97
#2007-09-18|1288.82
#2007-09-19|1343.32
#2007-09-20|1369.20
#2007-09-21|1380.87
#2007-09-24|1407.90
#2007-09-25|1401.40
#2007-09-26|1403.29
#2007-09-27|1426.62
#2007-09-28|1437.66
#2007-10-01|1461.02
#2007-10-02|1459.72
#2007-10-03|1449.50
#2007-10-04|1426.90
#2007-10-05|1455.30
#2007-10-08|1447.40
#2007-10-09|1464.50
#2007-10-10|1483.89
#2007-10-11|1511.44
#2007-10-12|1506.91
#2007-10-15|1510.61
#2007-10-16|1481.09
#2007-10-17|1478.96
#2007-10-18|1490.85
#2007-10-19|1464.94
#2007-10-22|1417.16
#2007-10-23|1457.64
#2007-10-24|1451.48
#2007-10-25|1468.01
#2007-10-26|1509.12
#2007-10-29|1546.14
#2007-10-30|1520.71
#2007-10-31|1536.70
#2007-11-01|1507.93
#2007-11-02|1497.18
#2007-11-05|1467.16
#2007-11-06|1502.60
#2007-11-07|1499.13
#2007-11-08|1502.05
#2007-11-09|1486.44
#2007-11-12|1416.00
#2007-11-13|1422.81
#2007-11-14|1456.46
#2007-11-15|1421.98
#2007-11-16|1407.61
#2007-11-19|1365.65
#2007-11-20|1381.75
#2007-11-21|1338.43
#2007-11-22| .
#2007-11-23|1364.10
#2007-11-26|1372.61
#2007-11-27|1357.88
#2007-11-28|1389.75
#2007-11-29|1416.39
#2007-11-30|1438.42
#2007-12-03|1430.58
#2007-12-04|1415.64
#2007-12-05|1429.48
#2007-12-06|1442.86
#2007-12-07|1467.42
#2007-12-10|1474.02
#2007-12-11|1460.74
#2007-12-12|1460.42
#2007-12-13|1416.98
#2007-12-14|1384.14
#2007-12-17|1329.49
#2007-12-18|1332.74
#2007-12-19|1335.91
#2007-12-20|1337.59
#2007-12-21|1373.94
#2007-12-24|1391.88
#2007-12-25| .
#2007-12-26|1407.13
#2007-12-27|1412.98
#2007-12-28|1420.96
#2007-12-31|1412.86
#2008-01-01| .
#2008-01-02|1417.15
#2008-01-03|1428.49
#2008-01-04|1403.64
#2008-01-07|1367.07
#2008-01-08|1379.82
#2008-01-09|1373.37
#2008-01-10|1376.04
#2008-01-11|1375.86
#2008-01-14|1398.50
#2008-01-15|1365.10
#2008-01-16|1301.77
#2008-01-17|1277.00
#2008-01-18|1272.63
#2008-01-21| .
#2008-01-22|1186.80
#2008-01-23|1191.60
#2008-01-24|1252.18
#2008-01-25|1289.51
#2008-01-28|1284.06
#2008-01-29|1299.66
#2008-01-30|1301.35
#2008-01-31|1312.68
#2008-02-01|1363.78
#2008-02-04|1372.99
#2008-02-05|1337.48
#2008-02-06|1314.38
#2008-02-07|1303.00
#2008-02-08|1316.89
#2008-02-11|1314.56
#2008-02-12|1335.83
#2008-02-13|1341.69
#2008-02-14|1366.27
#2008-02-15|1363.24
#2008-02-18| .
#2008-02-19|1407.24
#2008-02-20|1401.96
#2008-02-21|1430.22
#2008-02-22|1431.40
#2008-02-25|1448.06
#2008-02-26|1458.81
#2008-02-27|1486.27
#2008-02-28|1493.40
#2008-02-29|1463.34
#2008-03-03|1456.06
#2008-03-04|1443.62
#2008-03-05|1467.30
#2008-03-06|1468.74
#2008-03-07|1428.48
#2008-03-10|1369.18
#2008-03-11|1387.91
#2008-03-12|1416.85
#2008-03-13|1418.52
#2008-03-14|1425.68
#2008-03-17|1362.36
#2008-03-18|1373.13
#2008-03-19|1328.86
#2008-03-20|1269.38
#2008-03-21| .
#2008-03-24|1282.36
#2008-03-25|1329.26
#2008-03-26|1354.76
#2008-03-27|1360.88
#2008-03-28|1365.20
#2008-03-31|1354.99
#2008-04-01|1351.25
#2008-04-02|1374.95
#2008-04-03|1399.46
#2008-04-04|1427.11
#2008-04-07|1453.56
#2008-04-08|1451.56
#2008-04-09|1457.89
#2008-04-10|1458.90
#2008-04-11|1448.47
#2008-04-14|1430.20
#2008-04-15|1447.20
#2008-04-16|1503.14
#2008-04-17|1501.89
#2008-04-18|1491.65
#2008-04-21|1513.33
#2008-04-22|1516.87
#2008-04-23|1523.36
#2008-04-24|1490.00
#2008-04-25|1502.13
#2008-04-28|1501.80
#2008-04-29|1467.38
#2008-04-30|1472.28
#2008-05-01|1464.17
#2008-05-02|1491.67
#2008-05-05|1512.96
#2008-05-06|1542.98
#2008-05-07|1537.43
#2008-05-08|1558.95
#2008-05-09|1546.06
#2008-05-12|1556.29
#2008-05-13|1562.09
#2008-05-14|1578.67
#2008-05-15|1610.87
#2008-05-16|1644.60
#2008-05-19|1667.76
#2008-05-20|1649.74
#2008-05-21|1635.38
#2008-05-22|1635.46
#2008-05-23|1608.29
#2008-05-26| .
#2008-05-27|1583.14
#2008-05-28|1590.90
#2008-05-29|1580.69
#2008-05-30|1577.08
#2008-06-02|1589.36
#2008-06-03|1577.71
#2008-06-04|1549.79
#2008-06-05|1560.33
#2008-06-06|1573.69
#2008-06-09|1570.15
#2008-06-10|1521.86
#2008-06-11|1504.36
#2008-06-12|1482.25
#2008-06-13|1497.41
#2008-06-16|1516.82
#2008-06-17|1536.85
#2008-06-18|1541.14
#2008-06-19|1545.23
#2008-06-20|1524.65
#2008-06-23|1524.52
#2008-06-24|1525.44
#2008-06-25|1510.06
#2008-06-26|1511.54
#2008-06-27|1521.80
#2008-06-30|1539.64
#2008-07-01|1508.17
#2008-07-02|1449.89
#2008-07-03|1405.18
#2008-07-04| .
#2008-07-07|1405.13
#2008-07-08|1370.98
#2008-07-09|1392.39
#2008-07-10|1406.44
#2008-07-11|1425.89
#2008-07-14|1440.62
#2008-07-15|1407.90
#2008-07-16|1382.34
#2008-07-17|1365.00
#2008-07-18|1340.94
#2008-07-21|1374.71
#2008-07-22|1361.80
#2008-07-23|1341.49
#2008-07-24|1301.12
#2008-07-25|1298.75
#2008-07-28|1318.35
#2008-07-29|1323.09
#2008-07-30|1366.44
#2008-07-31|1363.97
#2008-08-01|1315.90
#2008-08-04|1263.58
#2008-08-05|1221.60
#2008-08-06|1247.18
#2008-08-07|1234.70
#2008-08-08|1201.07
#2008-08-11|1173.16
#2008-08-12|1159.60
#2008-08-13|1173.41
#2008-08-14|1196.20
#2008-08-15|1159.73
#2008-08-18|1162.93
#2008-08-19|1151.03
#2008-08-20|1192.43
#2008-08-21|1224.69
#2008-08-22|1216.72
#2008-08-25|1203.32
#2008-08-26|1197.54
#2008-08-27|1220.45
#2008-08-28|1229.58
#2008-08-29|1229.47
#2008-09-01| .
#2008-09-02|1150.21
#2008-09-03|1113.73
#2008-09-04|1073.79
#2008-09-05|1046.56
#2008-09-08|1054.93
#2008-09-09| 988.13
#2008-09-10| 983.08
#2008-09-11| 977.90
#2008-09-12|1038.83
#2008-09-15| 990.70
#2008-09-16| 963.11
#2008-09-17| 938.93
#2008-09-18| 944.12
#2008-09-19|1032.99
#2008-09-22|1065.30
#2008-09-23|1028.50
#2008-09-24|1017.34
#2008-09-25|1008.31
#2008-09-26| 974.67
#2008-09-29| 889.81
#2008-09-30| 879.46
#2008-10-01| 874.67
#2008-10-02| 798.28
#2008-10-03| 800.16
#2008-10-06| 712.90
#2008-10-07| 705.82
#2008-10-08| 665.61
#2008-10-09| 668.42
#2008-10-10| 607.46
#2008-10-13| 672.20
#2008-10-14| 698.70
#2008-10-15| 617.03
#2008-10-16| 563.65
#2008-10-17| 576.87
#2008-10-20| 618.76
#2008-10-21| 609.69
#2008-10-22| 545.25
#2008-10-23| 514.96
#2008-10-24| 490.90
#2008-10-27| 459.39
#2008-10-28| 494.73
#2008-10-29| 548.60
#2008-10-30| 587.19
#2008-10-31| 588.44
#2008-11-03| 603.04
#2008-11-04| 645.20
#2008-11-05| 636.42
#2008-11-06| 569.82
#2008-11-07| 569.80
#2008-11-10| 605.15
#2008-11-11| 565.34
#2008-11-12| 529.55
#2008-11-13| 527.90
#2008-11-14| 527.85
#2008-11-17| 510.11
#2008-11-18| 497.65
#2008-11-19| 469.74
#2008-11-20| 430.17
#2008-11-21| 458.27
#2008-11-24| 506.77
#2008-11-25| 518.44
#2008-11-26| 535.92
#2008-11-27| .
#2008-11-28| 558.47
#2008-12-01| 510.61
#2008-12-02| 503.34
#2008-12-03| 499.21
#2008-12-04| 489.47
#2008-12-05| 474.54
#2008-12-08| 527.83
#2008-12-09| 536.92
#2008-12-10| 576.14
#2008-12-11| 577.52
#2008-12-12| 566.56
#2008-12-15| 587.44
#2008-12-16| 596.35
#2008-12-17| 619.70
#2008-12-18| 605.50
#2008-12-19| 588.30
#2008-12-22| 569.85
#2008-12-23| 567.37
#2008-12-24| 565.07
#2008-12-25| .
#2008-12-26| 569.15
#2008-12-29| 588.22
#2008-12-30| 595.64
#2008-12-31| 601.74
#2009-01-01| .
#2009-01-02| 630.02
#2009-01-05| 640.50
#2009-01-06| 661.37
#2009-01-07| 646.64
#2009-01-08| 638.54
#2009-01-09| 627.46
#2009-01-12| 595.66
#2009-01-13| 585.26
#2009-01-14| 561.48
#2009-01-15| 553.60
#2009-01-16| 577.73
#2009-01-19| .
#2009-01-20| 554.07
#2009-01-21| 557.31
#2009-01-22| 554.50
#2009-01-23| 553.63
#2009-01-26| 568.37
#2009-01-27| 580.70
#2009-01-28| 593.51
#2009-01-29| 589.64
#2009-01-30| 571.81
#2009-02-02| 561.16
#2009-02-03| 572.22
#2009-02-04| 596.19
#2009-02-05| 610.93
#2009-02-06| 633.79
#2009-02-09| 640.33
#2009-02-10| 620.30
#2009-02-11| 616.09
#2009-02-12| 610.00
#2009-02-13| 617.83
#2009-02-16| .
#2009-02-17| 587.15
#2009-02-18| 581.38
#2009-02-19| 582.07
#2009-02-20| 566.72
#2009-02-23| 558.20
#2009-02-24| 544.43
#2009-02-25| 538.28
#2009-02-26| 543.80
#2009-02-27| 536.31
#2009-03-02| 502.00
#2009-03-03| 502.06
#2009-03-04| 527.28
#2009-03-05| 523.22
#2009-03-06| 521.84
#2009-03-09| 514.38
#2009-03-10| 531.22
#2009-03-11| 548.11
#2009-03-12| 548.77
#2009-03-13| 561.04
#2009-03-16| 566.69
#2009-03-17| 561.44
#2009-03-18| 566.41
#2009-03-19| 607.87
#2009-03-20| 608.86
#2009-03-23| 637.19
#2009-03-24| 634.96
#2009-03-25| 638.22
#2009-03-26| 651.06
#2009-03-27| 639.61
#2009-03-30| 605.23
#2009-03-31| 614.45
#2009-04-01| 629.12
#2009-04-02| 660.84
#2009-04-03| 660.12
#2009-04-06| 646.15
#2009-04-07| 633.55
#2009-04-08| 630.59
#2009-04-09| 654.24
#2009-04-10| .
#2009-04-13| 667.68
#2009-04-14| 679.46
#2009-04-15| 677.32
#2009-04-16| 677.43
#2009-04-17| 674.70
#2009-04-20| 654.51
#2009-04-21| 648.96
#2009-04-22| 657.85
#2009-04-23| 669.22
#2009-04-24| 691.85
#2009-04-27| 682.86
#2009-04-28| 661.18
#2009-04-29| 681.62
#2009-04-30| 695.42
#2009-05-01| 702.65
#2009-05-04| 742.10
#2009-05-05| 751.11
#2009-05-06| 765.90
#2009-05-07| 774.21
#2009-05-08| 790.27
#2009-05-11| 785.98
#2009-05-12| 780.32
#2009-05-13| 750.21
#2009-05-14| 738.30
#2009-05-15| 746.05
#2009-05-18| 756.48
#2009-05-19| 786.63
#2009-05-20| 811.32
#2009-05-21| 792.55
#2009-05-22| 802.53
#2009-05-25| .
#2009-05-26| 809.91
#2009-05-27| 815.97
#2009-05-28| 824.76
#2009-05-29| 849.26
#2009-06-01| 888.48
#2009-06-02| 901.37
#2009-06-03| 872.74
#2009-06-04| 864.27
#2009-06-05| 877.08
#2009-06-08| 857.40
#2009-06-09| 864.38
#2009-06-10| 885.72
#2009-06-11| 901.52
#2009-06-12| 888.83
#2009-06-15| 850.44
#2009-06-16| 841.85
#2009-06-17| 813.96
#2009-06-18| 807.77
#2009-06-19| 819.17
#2009-06-22| 782.97
#2009-06-23| 777.11
#2009-06-24| 803.91
#2009-06-25| 814.23
#2009-06-26| 822.66
#2009-06-29| 822.67
#2009-06-30| 815.72
#2009-07-01| 824.66
#2009-07-02| 808.41
#2009-07-03| .
#2009-07-06| 771.39
#2009-07-07| 767.70
#2009-07-08| 750.30
#2009-07-09| 758.77
#2009-07-10| 752.45
#2009-07-13| 751.62
#2009-07-14| 777.23
#2009-07-15| 813.53
#2009-07-16| 824.52
#2009-07-17| 832.76
#2009-07-20| 861.35
#2009-07-21| 872.44
#2009-07-22| 872.01
#2009-07-23| 895.13
#2009-07-24| 898.22
#2009-07-27| 908.25
#2009-07-28| 896.81
#2009-07-29| 875.18
#2009-07-30| 901.62
#2009-07-31| 919.58
#2009-08-03| 956.03
#2009-08-04| 960.59
#2009-08-05| 952.93
#2009-08-06| 951.19
#2009-08-07| 942.88
#2009-08-10| 931.90
#2009-08-11| 915.39
#2009-08-12| 920.08
#2009-08-13| 949.88
#2009-08-14| 939.21
#2009-08-17| 891.82
#2009-08-18| 903.35
#2009-08-19| 903.09
#2009-08-20| 918.17
#2009-08-21| 932.73
#2009-08-24| 951.93
#2009-08-25| 945.00
#2009-08-26| 929.25
#2009-08-27| 922.64
#2009-08-28| 940.93
#2009-08-31| 923.35
#2009-09-01| 911.84
#2009-09-02| 909.83
#2009-09-03| 933.22
#2009-09-04| 945.24
#2009-09-07| .
#2009-09-08| 986.55
#2009-09-09| 983.37
#2009-09-10| 994.04
#2009-09-11|1009.13
#2009-09-14| 999.79
#2009-09-15|1012.41
#2009-09-16|1042.33
#2009-09-17|1045.71
#2009-09-18|1028.66
#2009-09-21|1011.76
#2009-09-22|1034.95
#2009-09-23|1027.78
#2009-09-24|1002.62
#2009-09-25| 990.73
#2009-09-28| 993.27
#2009-09-29| 997.24
#2009-09-30|1000.75
#2009-10-01| 976.34
#2009-10-02| 958.78
#2009-10-05| 975.62
#2009-10-06|1014.97
#2009-10-07|1028.40
#2009-10-08|1054.94
#2009-10-09|1055.10
#2009-10-12|1059.65
#2009-10-13|1064.46
#2009-10-14|1093.96
#2009-10-15|1097.99
#2009-10-16|1088.54
#2009-10-19|1105.14
#2009-10-20|1098.47
#2009-10-21|1102.34
#2009-10-22|1094.79
#2009-10-23|1094.52
#2009-10-26|1077.17
#2009-10-27|1046.89
#2009-10-28| 999.96
#2009-10-29|1027.52
#2009-10-30|1006.43
#2009-11-02|1008.35
#2009-11-03|1015.69
#2009-11-04|1043.20
#2009-11-05|1047.81
#2009-11-06|1061.25
#2009-11-09|1098.73
#2009-11-10|1098.27
#2009-11-11|1110.14
#2009-11-12|1095.58
#2009-11-13|1103.45
#2009-11-16|1142.75
#2009-11-17|1139.16
#2009-11-18|1145.07
#2009-11-19|1122.57
#2009-11-20|1115.11
#2009-11-23|1140.25
#2009-11-24|1128.45
#2009-11-25|1149.98
#2009-11-26| .
#2009-11-27|1110.82
#2009-11-30|1119.24
#2009-12-01|1156.95
#2009-12-02|1176.59
#2009-12-03|1166.69
#2009-12-04|1138.47
#2009-12-07|1128.45
#2009-12-08|1106.46
#2009-12-09|1107.99
#2009-12-10|1111.12
#2009-12-11|1117.72
#2009-12-14|1132.23
#2009-12-15|1127.81
#2009-12-16|1133.85
#2009-12-17|1103.50
#2009-12-18|1098.32
#2009-12-21|1104.43
#2009-12-22|1110.44
#2009-12-23|1131.85
#2009-12-24|1144.36
#2009-12-25| .
#2009-12-28|1151.83
#2009-12-29|1155.37
#2009-12-30|1147.56
#2009-12-31|1154.22
#2010-01-01| .
#2010-01-04|1187.57
#2010-01-05|1204.00
#2010-01-06|1223.61
#2010-01-07|1220.93
#2010-01-08|1230.97
#2010-01-11|1247.67
#2010-01-12|1223.00
#2010-01-13|1216.60
#2010-01-14|1223.99
#2010-01-15|1206.94
#2010-01-18| .
#2010-01-19|1215.91
#2010-01-20|1181.15
#2010-01-21|1138.99
#2010-01-22|1120.95
#2010-01-25|1113.77
#2010-01-26|1097.31
#2010-01-27|1076.32
#2010-01-28|1069.20
#2010-01-29|1048.86
#2010-02-01|1065.74
#2010-02-02|1089.77
#2010-02-03|1087.70
#2010-02-04|1037.27
#2010-02-05|1022.78
#2010-02-08|1021.91
#2010-02-09|1042.52
#2010-02-10|1038.25
#2010-02-11|1063.91
#2010-02-12|1064.94
#2010-02-15| .
#2010-02-16|1092.22
#2010-02-17|1105.80
#2010-02-18|1112.34
#2010-02-19|1100.43
#2010-02-22|1110.62
#2010-02-23|1091.94
#2010-02-24|1083.64
#2010-02-25|1071.47
#2010-02-26|1090.68
#2010-03-01|1106.67
#2010-03-02|1127.09
#2010-03-03|1148.24
#2010-03-04|1142.45
#2010-03-05|1167.68
#2010-03-08|1175.08
#2010-03-09|1170.46
#2010-03-10|1175.78
#2010-03-11|1169.29
#2010-03-12|1177.75
#2010-03-15|1161.45
#2010-03-16|1179.59
#2010-03-17|1196.91
#2010-03-18|1185.47
#2010-03-19|1170.57
#2010-03-22|1167.61
#2010-03-23|1182.96
#2010-03-24|1171.70
#2010-03-25|1166.89
#2010-03-26|1172.10
#2010-03-29|1196.04
#2010-03-30|1201.66
#2010-03-31|1202.68
#2010-04-01|1230.41
#2010-04-02| .
#2010-04-05|1241.57
#2010-04-06|1251.53
#2010-04-07|1252.65
#2010-04-08|1243.83
#2010-04-09|1258.16
#2010-04-12|1258.82
#2010-04-13|1242.65
#2010-04-14|1261.51
#2010-04-15|1259.83
#2010-04-16|1229.07
#2010-04-19|1208.10
#2010-04-20|1217.18
#2010-04-21|1213.84
#2010-04-22|1205.08
#2010-04-23|1211.84
#2010-04-26|1226.75
#2010-04-27|1198.08
#2010-04-28|1184.44
#2010-04-29|1194.65
#2010-04-30|1184.73
#2010-05-03|1165.18
#2010-05-04|1118.26
#2010-05-05|1108.84
#2010-05-06|1087.18
#2010-05-07|1061.72
#2010-05-10|1127.17
#2010-05-11|1115.73
#2010-05-12|1129.15
#2010-05-13|1132.73
#2010-05-14|1101.01
#2010-05-17|1068.05
#2010-05-18|1065.48
#2010-05-19|1020.76
#2010-05-20| 978.83
#2010-05-21| 998.93
#2010-05-24|1004.03
#2010-05-25| 980.20
#2010-05-26|1012.88
#2010-05-27|1053.75
#2010-05-28|1055.18
#2010-05-31| .
#2010-06-01|1041.03
#2010-06-02|1040.98
#2010-06-03|1049.08
#2010-06-04|1015.55
#2010-06-07| 987.78
#2010-06-08| 996.21
#2010-06-09|1009.22
#2010-06-10|1036.31
#2010-06-11|1045.24
#2010-06-14|1063.40
#2010-06-15|1073.87
#2010-06-16|1082.23
#2010-06-17|1080.70
#2010-06-18|1089.68
#2010-06-21|1117.06
#2010-06-22|1100.05
#2010-06-23|1088.54
#2010-06-24|1076.60
#2010-06-25|1075.11
#2010-06-28|1075.30
#2010-06-29|1028.30
#2010-06-30|1012.37
#2010-07-01| 998.45
#2010-07-02| 998.51
#2010-07-05| .
#2010-07-06|1013.49
#2010-07-07|1025.57
#2010-07-08|1039.48
#2010-07-09|1056.81
#2010-07-12|1048.07
#2010-07-13|1055.35
#2010-07-14|1057.19
#2010-07-15|1048.40
#2010-07-16|1030.32
#2010-07-19|1023.40
#2010-07-20|1045.60
#2010-07-21|1060.81
#2010-07-22|1084.06
#2010-07-23|1099.07
#2010-07-26|1105.21
#2010-07-27|1097.49
#2010-07-28|1099.17
#2010-07-29|1102.34
#2010-07-30|1099.35
#2010-08-02|1130.89
#2010-08-03|1135.15
#2010-08-04|1139.65
#2010-08-05|1142.22
#2010-08-06|1146.08
#2010-08-09|1151.44
#2010-08-10|1129.36
#2010-08-11|1093.75
#2010-08-12|1090.26
#2010-08-13|1093.34
#2010-08-16|1100.84
#2010-08-17|1118.51
#2010-08-18|1117.52
#2010-08-19|1109.00
#2010-08-20|1092.79
#2010-08-23|1088.80
#2010-08-24|1066.02
#2010-08-25|1056.52
#2010-08-26|1070.69
#2010-08-27|1081.10
#2010-08-30|1084.79
#2010-08-31|1084.05
#2010-09-01|1119.48
#2010-09-02|1127.75
#2010-09-03|1137.47
#2010-09-06| .
#2010-09-07|1138.94
#2010-09-08|1144.04
#2010-09-09|1148.37
#2010-09-10|1149.21
#2010-09-13|1172.48
#2010-09-14|1182.55
#2010-09-15|1181.52
#2010-09-16|1178.14
#2010-09-17|1178.95
#2010-09-20|1190.12
#2010-09-21|1185.81
#2010-09-22|1200.95
#2010-09-23|1196.59
#2010-09-24|1210.03
#2010-09-27|1216.93
#2010-09-28|1226.25
#2010-09-29|1230.23
#2010-09-30|1225.84
#2010-10-01|1242.41
#2010-10-04|1233.59
#2010-10-05|1256.05
#2010-10-06|1282.37
#2010-10-07|1274.16
#2010-10-08|1285.50
#2010-10-11|1292.29
#2010-10-12|1279.63
#2010-10-13|1309.00
#2010-10-14|1321.79
#2010-10-15|1311.26
#2010-10-18|1302.58
#2010-10-19|1262.73
#2010-10-20|1282.23
#2010-10-21|1281.20
#2010-10-22|1277.26
#2010-10-25|1301.11
#2010-10-26|1295.43
#2010-10-27|1266.19
#2010-10-28|1281.45
#2010-10-29|1287.14
#2010-11-01|1299.12
#2010-11-02|1309.82
#2010-11-03|1310.68
#2010-11-04|1362.84
#2010-11-05|1381.47
#2010-11-08|1388.31
#2010-11-09|1389.44
#2010-11-10|1374.55
#2010-11-11|1388.29
#2010-11-12|1359.77
#2010-11-15|1351.13
#2010-11-16|1309.82
#2010-11-17|1308.02
#2010-11-18|1336.53
#2010-11-19|1335.22
#2010-11-22|1337.01
#2010-11-23|1309.72
#2010-11-24|1324.72
#2010-11-25| .
#2010-11-26|1307.88
#2010-11-29|1297.17
#2010-11-30|1299.05
#2010-12-01|1331.15
#2010-12-02|1364.92
#2010-12-03|1385.03
#2010-12-06|1399.64
#2010-12-07|1407.42
#2010-12-08|1381.08
#2010-12-09|1386.09
#2010-12-10|1393.05
#2010-12-13|1415.23
#2010-12-14|1416.41
#2010-12-15|1402.18
#2010-12-16|1391.65
#2010-12-17|1393.75
#2010-12-20|1396.16
#2010-12-21|1420.04
#2010-12-22|1420.64
#2010-12-23|1423.82
#2010-12-24| .
#2010-12-27|1421.47
#2010-12-28|1425.87
#2010-12-29|1440.27
#2010-12-30|1444.51
#2010-12-31|1451.83
#2011-01-03|1459.45
#2011-01-04|1453.30
#2011-01-05|1439.56
#2011-01-06|1424.42
#2011-01-07|1417.77
#2011-01-10|1407.90
#2011-01-11|1426.36
#2011-01-12|1452.64
#2011-01-13|1449.10
#2011-01-14|1430.35
#2011-01-17| .
#2011-01-18|1441.75
#2011-01-19|1431.52
#2011-01-20|1392.31
#2011-01-21|1389.31
#2011-01-24|1399.50
#2011-01-25|1389.16
#2011-01-26|1414.49
#2011-01-27|1406.42
#2011-01-28|1385.66
#2011-01-31|1389.70
#2011-02-01|1424.43
#2011-02-02|1435.89
#2011-02-03|1442.73
#2011-02-04|1443.59
#2011-02-07|1451.25
#2011-02-08|1463.94
#2011-02-09|1437.85
#2011-02-10|1426.25
#2011-02-11|1429.71
#2011-02-14|1452.63
#2011-02-15|1449.53
#2011-02-16|1450.90
#2011-02-17|1456.74
#2011-02-18|1451.84
#2011-02-21| .
#2011-02-22|1421.06
#2011-02-23|1412.98
#2011-02-24|1402.37
#2011-02-25|1423.39
#2011-02-28|1439.77
#2011-03-01|1440.80
#2011-03-02|1441.41
#2011-03-03|1453.98
#2011-03-04|1456.55
#2011-03-07|1441.19
#2011-03-08|1432.05
#2011-03-09|1414.89
#2011-03-10|1367.03
#2011-03-11|1372.72
#2011-03-14|1371.26
#2011-03-15|1336.63
#2011-03-16|1329.85
#2011-03-17|1349.97
#2011-03-18|1371.86
#2011-03-21|1392.16
#2011-03-22|1397.98
#2011-03-23|1415.10
#2011-03-24|1429.38
#2011-03-25|1431.12
#2011-03-28|1419.84
#2011-03-29|1428.26
#2011-03-30|1450.28
#2011-03-31|1457.45
#2011-04-01|1465.46
#2011-04-04|1481.12
#2011-04-05|1497.75
#2011-04-06|1504.35
#2011-04-07|1495.94
#2011-04-08|1514.70
#2011-04-11|1509.90
#2011-04-12|1468.97
#2011-04-13|1468.35
#2011-04-14|1467.05
#2011-04-15|1463.51
#2011-04-18|1430.71
#2011-04-19|1444.30
#2011-04-20|1481.55
#2011-04-21|1499.99
#2011-04-22| .
#2011-04-25|1487.94
#2011-04-26|1486.94
#2011-04-27|1480.24
#2011-04-28|1488.02
#2011-04-29|1491.63
#2011-05-02|1486.95
#2011-05-03|1452.44
#2011-05-04|1428.81
#2011-05-05|1400.87
#2011-05-06|1409.80
#2011-05-09|1410.32
#2011-05-10|1420.23
#2011-05-11|1400.25
#2011-05-12|1372.24
#2011-05-13|1363.47
#2011-05-16|1358.90
#2011-05-17|1353.92
#2011-05-18|1372.75
#2011-05-19|1376.46
#2011-05-20|1370.61
#2011-05-23|1342.44
#2011-05-24|1357.07
#2011-05-25|1362.84
#2011-05-26|1377.60
#2011-05-27|1401.40
#2011-05-30| .
#2011-05-31|1414.80
#2011-06-01|1402.02
#2011-06-02|1380.71
#2011-06-03|1371.55
#2011-06-06|1359.20
#2011-06-07|1362.52
#2011-06-08|1340.64
#2011-06-09|1351.00
#2011-06-10|1331.08
#2011-06-13|1322.58
#2011-06-14|1339.90
#2011-06-15|1323.82
#2011-06-16|1292.38
#2011-06-17|1296.20
#2011-06-20|1291.54
#2011-06-21|1325.01
#2011-06-22|1333.92
#2011-06-23|1310.62
#2011-06-24|1314.47
#2011-06-27|1310.60
#2011-06-28|1329.22
#2011-06-29|1358.32
#2011-06-30|1380.94
#2011-07-01|1390.39
#2011-07-04| .
#2011-07-05|1401.66
#2011-07-06|1401.19
#2011-07-07|1419.75
#2011-07-08|1409.37
#2011-07-11|1379.09
#2011-07-12|1371.05
#2011-07-13|1405.15
#2011-07-14|1395.23
#2011-07-15|1394.89
#2011-07-18|1385.45
#2011-07-19|1401.40
#2011-07-20|1411.70
#2011-07-21|1421.19
#2011-07-22|1430.03
#2011-07-25|1424.14
#2011-07-26|1429.40
#2011-07-27|1407.67
#2011-07-28|1394.55
#2011-07-29|1379.28
#2011-08-01|1377.38
#2011-08-02|1353.54
#2011-08-03|1329.81
#2011-08-04|1262.18
#2011-08-05|1219.88
#2011-08-08|1155.17
#2011-08-09|1172.86
#2011-08-10|1185.83
#2011-08-11|1209.63
#2011-08-12|1219.68
#2011-08-15|1252.98
#2011-08-16|1242.77
#2011-08-17|1255.68
#2011-08-18|1197.30
#2011-08-19|1183.24
#2011-08-22|1187.65
#2011-08-23|1197.21
#2011-08-24|1194.21
#2011-08-25|1194.63
#2011-08-26|1206.90
#2011-08-29|1235.90
#2011-08-30|1254.86
#2011-08-31|1275.88
#2011-09-01|1271.36
#2011-09-02|1251.63
#2011-09-05| .
#2011-09-06|1217.66
#2011-09-07|1249.85
#2011-09-08|1260.48
#2011-09-09|1223.84
#2011-09-12|1188.59
#2011-09-13|1197.58
#2011-09-14|1188.49
#2011-09-15|1207.36
#2011-09-16|1218.83
#2011-09-19|1183.10
#2011-09-20|1185.81
#2011-09-21|1154.71
#2011-09-22|1061.15
#2011-09-23|1036.56
#2011-09-26|1025.23
#2011-09-27|1074.72
#2011-09-28|1047.22
#2011-09-29|1034.74
#2011-09-30|1016.84
#2011-10-03| 981.59
#2011-10-04| 958.73
#2011-10-05| 997.82
#2011-10-06|1039.78
#2011-10-07|1051.34
#2011-10-10|1076.36
#2011-10-11|1086.17
#2011-10-12|1107.83
#2011-10-13|1100.93
#2011-10-14|1120.56
#2011-10-17|1105.98
#2011-10-18|1090.55
#2011-10-19|1077.96
#2011-10-20|1047.88
#2011-10-21|1074.67
#2011-10-24|1122.39
#2011-10-25|1119.48
#2011-10-26|1124.62
#2011-10-27|1194.93
#2011-10-28|1216.22
#2011-10-31|1167.84
#2011-11-01|1123.68
#2011-11-02|1144.60
#2011-11-03|1161.23
#2011-11-04|1172.75
#2011-11-07|1178.13
#2011-11-08|1185.09
#2011-11-09|1154.88
#2011-11-10|1134.63
#2011-11-11|1164.89
#2011-11-14|1153.79
#2011-11-15|1145.96
#2011-11-16|1133.20
#2011-11-17|1108.31
#2011-11-18|1089.93
#2011-11-21|1048.93
#2011-11-22|1048.58
#2011-11-23|1013.61
#2011-11-24| .
#2011-11-25|1007.90
#2011-11-28|1047.27
#2011-11-29|1054.09
#2011-11-30|1110.09
#2011-12-01|1118.93
#2011-12-02|1122.39
#2011-12-05|1134.10
#2011-12-06|1123.36
#2011-12-07|1125.59
#2011-12-08|1099.04
#2011-12-09|1100.47
#2011-12-12|1074.13
#2011-12-13|1056.06
#2011-12-14|1023.28
#2011-12-15|1016.99
#2011-12-16|1029.27
#2011-12-19|1005.81
#2011-12-20|1033.66
#2011-12-21|1040.07
#2011-12-22|1044.12
#2011-12-23|1052.11
#2011-12-26| .
#2011-12-27|1050.58
#2011-12-28|1022.01
#2011-12-29|1027.21
#2011-12-30|1037.96
#2012-01-02| .
#2012-01-03|1086.51
#2012-01-04|1090.24
#2012-01-05|1077.70
#2012-01-06|1070.84
#2012-01-09|1070.47
#2012-01-10|1097.61
#2012-01-11|1103.18
#2012-01-12|1113.82
#2012-01-13|1105.83
#2012-01-16| .
#2012-01-17|1125.38
#2012-01-18|1137.29
#2012-01-19|1145.66
#2012-01-20|1146.07
#2012-01-23|1158.65
#2012-01-24|1147.05
#2012-01-25|1163.62
#2012-01-26|1190.33
#2012-01-27|1192.05
#2012-01-30|1177.21
#2012-01-31|1180.29
#2012-02-01|1197.58
#2012-02-02|1216.28
#2012-02-03|1220.22
#2012-02-06|1219.36
#2012-02-07|1212.58
#2012-02-08|1213.38
#2012-02-09|1212.32
#2012-02-10|1183.92
#2012-02-13|1194.48
#2012-02-14|1174.36
#2012-02-15|1173.55
#2012-02-16|1171.34
#2012-02-17|1173.90
#2012-02-20| .
#2012-02-21|1197.63
#2012-02-22|1196.60
#2012-02-23|1200.71
#2012-02-24|1205.04
#2012-02-27|1195.97
#2012-02-28|1208.08
#2012-02-29|1199.56
#2012-03-01|1196.67
#2012-03-02|1188.09
#2012-03-05|1158.98
#2012-03-06|1121.81
#2012-03-07|1118.92
#2012-03-08|1138.03
#2012-03-09|1146.93
#2012-03-12|1133.20
#2012-03-13|1151.03
#2012-03-14|1133.96
#2012-03-15|1137.94
#2012-03-16|1144.36
#2012-03-19|1149.14
#2012-03-20|1129.81
#2012-03-21|1122.24
#2012-03-22|1100.74
#2012-03-23|1108.75
#2012-03-26|1117.98
#2012-03-27|1118.94
#2012-03-28|1096.99
#2012-03-29|1093.05
#2012-03-30|1104.36
#2012-04-02|1122.48
#2012-04-03|1110.96
#2012-04-04|1077.45
#2012-04-05|1077.42
#2012-04-06| .
#2012-04-09|1069.29
#2012-04-10|1054.73
#2012-04-11|1055.71
#2012-04-12|1087.22
#2012-04-13|1078.08
#2012-04-16|1068.05
#2012-04-17|1083.11
#2012-04-18|1087.39
#2012-04-19|1083.96
#2012-04-20|1085.18
#2012-04-23|1058.92
#2012-04-24|1062.89
#2012-04-25|1075.73
#2012-04-26|1080.30
#2012-04-27|1087.28
#2012-04-30|1085.26
#2012-05-01|1089.81
#2012-05-02|1079.89
#2012-05-03|1064.12
#2012-05-04|1042.27
#2012-05-07|1028.72
#2012-05-08|1005.04
#2012-05-09| 997.84
#2012-05-10|1005.78
#2012-05-11| 994.30
#2012-05-14| 968.08
#2012-05-15| 943.76
#2012-05-16| 925.98
#2012-05-17| 927.10
#2012-05-18| 913.59
#2012-05-21| 925.01
#2012-05-22| 935.94
#2012-05-23| 920.68
#2012-05-24| 927.15
#2012-05-25| 922.57
#2012-05-28| .
#2012-05-29| 944.26
#2012-05-30| 922.87
#2012-05-31| 913.55
#2012-06-01| 911.29
#2012-06-04| 907.48
#2012-06-05| 916.50
#2012-06-06| 939.08
#2012-06-07| 945.01
#2012-06-08| 933.24
#2012-06-11| 930.61
#2012-06-12| 935.44
#2012-06-13| 939.56
#2012-06-14| 936.82
#2012-06-15| 950.02
#2012-06-18| 961.31
#2012-06-19| 975.81
#2012-06-20| 979.17
#2012-06-21| 946.78
#2012-06-22| 928.72
#2012-06-25| 913.47
#2012-06-26| 911.14
#2012-06-27| 914.40
#2012-06-28| 906.47
#2012-06-29| 944.33
#2012-07-02| 950.10
#2012-07-03| 972.24
#2012-07-04| .
#2012-07-05| 972.92
#2012-07-06| 952.89
#2012-07-09| 939.32
#2012-07-10| 928.92
#2012-07-11| 922.31
#2012-07-12| 901.87
#2012-07-13| 921.14
#2012-07-16| 918.63
#2012-07-17| 913.75
#2012-07-18| 913.99
#2012-07-19| 928.97
#2012-07-20| 917.53
#2012-07-23| 888.02
#2012-07-24| 881.27
#2012-07-25| 880.24
#2012-07-26| 900.00
#2012-07-27| 920.75
#2012-07-30| 928.62
#2012-07-31| 926.28
#2012-08-01| 923.36
#2012-08-02| 911.75
#2012-08-03| 926.00
#2012-08-06| 941.04
#2012-08-07| 955.54
#2012-08-08| 960.38
#2012-08-09| 970.58
#2012-08-10| 973.43
#2012-08-13| 967.24
#2012-08-14| 961.82
#2012-08-15| 954.00
#2012-08-16| 968.05
#2012-08-17| 967.19
#2012-08-20| 966.36
#2012-08-21| 981.70
#2012-08-22| 977.05
#2012-08-23| 980.84
#2012-08-24| 968.07
#2012-08-27| 962.94
#2012-08-28| 957.96
#2012-08-29| 945.55
#2012-08-30| 925.92
#2012-08-31| 939.36
#2012-09-03| .
#2012-09-04| 933.26
#2012-09-05| 928.69
#2012-09-06| 954.85
#2012-09-07| 992.98
#2012-09-10| 998.45
#2012-09-11|1003.06
#2012-09-12|1006.51
#2012-09-13|1021.74
#2012-09-14|1069.73
#2012-09-17|1062.93
#2012-09-18|1057.53
#2012-09-19|1062.67
#2012-09-20|1046.18
#2012-09-21|1046.19
#2012-09-24|1029.32
#2012-09-25|1020.68
#2012-09-26|1002.99
#2012-09-27|1017.61
#2012-09-28|1016.24
#2012-10-01|1023.00
#2012-10-02|1019.00
#2012-10-03|1009.17
#2012-10-04|1018.40
#2012-10-05|1024.65
#2012-10-08|1019.53
#2012-10-09|1016.75
#2012-10-10|1011.73
#2012-10-11|1019.81
#2012-10-12|1013.89
#2012-10-15|1009.43
#2012-10-16|1025.93
#2012-10-17|1045.67
#2012-10-18|1050.86
#2012-10-19|1039.66
#2012-10-22|1040.65
#2012-10-23|1019.92
#2012-10-24|1016.28
#2012-10-25|1024.43
#2012-10-26|1018.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1026.17
#2012-11-01|1033.41
#2012-11-02|1025.14
#2012-11-05|1020.38
#2012-11-06|1028.60
#2012-11-07|1022.58
#2012-11-08|1014.44
#2012-11-09|1008.57
#2012-11-12|1004.01
#2012-11-13| 994.58
#2012-11-14| 973.25
#2012-11-15| 959.87
#2012-11-16| 955.34
#2012-11-19| 979.33
#2012-11-20| 978.20
#2012-11-21| 978.15
#2012-11-22| .
#2012-11-23| 995.71
#2012-11-26| 995.41
#2012-11-27| 990.57
#2012-11-28| 985.06
#2012-11-29|1001.17
#2012-11-30|1000.00
#2012-12-03|1001.08
#2012-12-04|1000.49
#2012-12-05|1001.95
#2012-12-06|1010.41
#2012-12-07|1013.40
#2012-12-10|1019.37
#2012-12-11|1029.28
#2012-12-12|1042.58
#2012-12-13|1041.70
#2012-12-14|1050.11
#2012-12-17|1057.39
#2012-12-18|1067.35
#2012-12-19|1070.52
#2012-12-20|1067.76
#2012-12-21|1057.35
#2012-12-24|1056.19
#2012-12-25|1056.63
#2012-12-26|1060.21
#2012-12-27|1066.43
#2012-12-28|1065.09
#2012-12-31|1072.69
#2013-01-01|1072.94
#2013-01-02|1110.25
#2013-01-03|1104.95
#2013-01-04|1097.34
#2013-01-07|1093.21
#2013-01-08|1084.68
#2013-01-09|1086.10
#2013-01-10|1095.65
#2013-01-11|1086.10
#2013-01-14|1085.83
#2013-01-15|1085.54
#2013-01-16|1075.44
#2013-01-17|1075.24
#2013-01-18|1076.70
#2013-01-21|1081.09
#2013-01-22|1085.79
#2013-01-23|1079.96
#2013-01-24|1073.17
#2013-01-25|1065.43
#2013-01-28|1054.62
#2013-01-29|1067.14
#2013-01-30|1063.47
#2013-01-31|1065.42
#2013-02-01|1079.52
#2013-02-04|1073.18
#2013-02-05|1066.69
#2013-02-06|1072.43
#2013-02-07|1067.33
#2013-02-08|1072.02
#2013-02-11|1061.77
#2013-02-12|1064.12
#2013-02-13|1067.52
#2013-02-14|1071.44
#2013-02-15|1058.60
#2013-02-18|1052.89
#2013-02-19|1052.66
#2013-02-20|1026.16
#2013-02-21|1005.01
#2013-02-22|1005.19
#2013-02-25|1006.62
#2013-02-26|1001.29
#2013-02-27|1006.44
#2013-02-28|1009.46
#2013-03-01| 990.49
#2013-03-04| 972.32
#2013-03-05| 979.51
#2013-03-06| 993.22
#2013-03-07| 993.54
#2013-03-08| 996.11
#2013-03-11| 996.20
#2013-03-12| 999.29
#2013-03-13| 987.04
#2013-03-14| 984.77
#2013-03-15| 989.99
#2013-03-18| 979.39
#2013-03-19| 964.99
#2013-03-20| 963.81
#2013-03-21| 965.75
#2013-03-22| 962.13
#2013-03-25| 955.11
#2013-03-26| 955.25
#2013-03-27| 958.74
#2013-03-28| 954.08
#2013-03-29| 953.97
#2013-04-01| 947.86
#2013-04-02| 934.97
#2013-04-03| 918.39
#2013-04-04| 913.36
#2013-04-05| 914.29
#2013-04-08| 916.65
#2013-04-09| 942.60
#2013-04-10| 945.56
#2013-04-11| 940.56
#2013-04-12| 922.40
#2013-04-15| 871.81
#2013-04-16| 870.02
#2013-04-17| 850.34
#2013-04-18| 844.59
#2013-04-19| 855.93
#2013-04-22| 858.88
#2013-04-23| 857.18
#2013-04-24| 878.34
#2013-04-25| 892.67
#2013-04-26| 883.42
#2013-04-29| 888.30
#2013-04-30| 892.89
#2013-05-01| 882.88
#2013-05-02| 875.03
#2013-05-03| 890.53
#2013-05-06| 893.30
#2013-05-07| 899.36
#2013-05-08| 919.53
#2013-05-09| 917.41
#2013-05-10| 906.37
#2013-05-13| 896.41
#2013-05-14| 889.87
#2013-05-15| 873.99
#2013-05-16| 870.11
#2013-05-17| 866.73
#2013-05-20| 873.35
#2013-05-21| 885.40
#2013-05-22| 887.88
#2013-05-23| 870.79
#2013-05-24| 866.54
#2013-05-27| 862.38
#2013-05-28| 861.61
#2013-05-29| 866.00
#2013-05-30| 875.49
#2013-05-31| 865.22
#2013-06-03| 866.98
#2013-06-04| 868.02
#2013-06-05| 853.99
#2013-06-06| 851.59
#2013-06-07| 843.56
#2013-06-10| 840.06
#2013-06-11| 824.14
#2013-06-12| 823.56
#2013-06-13| 827.84
#2013-06-14| 832.61
#2013-06-17| 833.33
#2013-06-18| 826.48
#2013-06-19| 824.10
#2013-06-20| 778.61
#2013-06-21| 774.94
#2013-06-24| 749.92
#2013-06-25| 752.69
#2013-06-26| 747.48
#2013-06-27| 753.56
#2013-06-28| 761.41
#2013-07-01| 769.70
#2013-07-02| 767.14
#2013-07-03| 756.68
#2013-07-04| 767.21
#2013-07-05| 752.40
#2013-07-08| 751.02
#2013-07-09| 760.96
#2013-07-10| 762.02
#2013-07-11| 795.06
#2013-07-12| 790.59
#2013-07-15| 792.99
#2013-07-16| 805.49
#2013-07-17| 811.94
#2013-07-18| 813.88
#2013-07-19| 814.30
#2013-07-22| 829.14
#2013-07-23| 846.44
#2013-07-24| 838.84
#2013-07-25| 835.23
#2013-07-26| 835.24
#2013-07-29| 831.27
#2013-07-30| 825.90
#2013-07-31| 818.02
#2013-08-01| 826.99
#2013-08-02| 828.90
#2013-08-05| 829.00
#2013-08-06| 816.37
#2013-08-07| 810.39
#2013-08-08| 835.75
#2013-08-09| 859.72
#2013-08-12| 876.97
#2013-08-13| 877.76
#2013-08-14| 887.72
#2013-08-15| 885.84
#2013-08-16| 889.40
#2013-08-19| 878.83
#2013-08-20| 874.68
#2013-08-21| 861.05
#2013-08-22| 867.62
#2013-08-23| 880.26
#2013-08-26| 883.18
#2013-08-27| 865.88
#2013-08-28| 857.60
#2013-08-29| 855.21
#2013-08-30| 850.30
#2013-09-02| 865.47
#2013-09-03| 873.01
#2013-09-04| 880.14
#2013-09-05| 878.15
#2013-09-06| 886.00
#2013-09-09| 898.52
#2013-09-10| 906.55
#2013-09-11| 911.78
#2013-09-12| 903.48
#2013-09-13| 895.36
#2013-09-16| 904.52
#2013-09-17| 903.38
#2013-09-18| 913.93
#2013-09-19| 930.37
#2013-09-20| 910.66
#2013-09-23| 907.44
#2013-09-24| 902.83
#2013-09-25| 905.45
#2013-09-26| 905.85
#2013-09-27| 898.86
#2013-09-30| 889.53
#2013-10-01| 884.14
#2013-10-02| 885.93
#2013-10-03| 881.33
#2013-10-04| 882.03
#2013-10-07| 878.21
#2013-10-08| 871.65
#2013-10-09| 867.79
#2013-10-10| 875.43
#2013-10-11| 882.44
#2013-10-14| 887.03
#2013-10-15| 897.29
#2013-10-16| 897.19
#2013-10-17| 910.58
#2013-10-18| 914.39
#2013-10-21| 920.55
#2013-10-22| 937.93
#2013-10-23| 927.86
#2013-10-24| 934.48
#2013-10-25| 933.31
#2013-10-28| 934.28
#2013-10-29| 928.50
#2013-10-30| 931.09
#2013-10-31| 918.33
#2013-11-01| 908.16
#2013-11-04| 921.70
#2013-11-05| 922.38
#2013-11-06| 928.83
#2013-11-07| 915.72
#2013-11-08| 911.07
#2013-11-11| 908.97
#2013-11-12| 901.01
#2013-11-13| 893.77
#2013-11-14| 902.94
#2013-11-15| 909.21
#2013-11-18| 912.23
#2013-11-19| 908.52
#2013-11-20| 903.67
#2013-11-21| 893.20
#2013-11-22| 890.25
#2013-11-25| 886.63
#2013-11-26| 876.15
#2013-11-27| 875.98
#2013-11-28| 885.05
#2013-11-29| 887.89
#2013-12-02| 875.14
#2013-12-03| 867.59
#2013-12-04| 869.38
#2013-12-05| 869.42
#2013-12-06| 873.76
#2013-12-09| 880.20
#2013-12-10| 883.43
#2013-12-11| 868.00
#2013-12-12| 856.37
#2013-12-13| 858.55
#2013-12-16| 863.39
#2013-12-17| 863.43
#2013-12-18| 867.64
#2013-12-19| 871.88
#2013-12-20| 873.36
#2013-12-23| 878.12
#2013-12-24| 883.86
#2013-12-25| 883.86
#2013-12-26| 886.06
#2013-12-27| 899.28
#2013-12-30| 901.60
#2013-12-31| 904.25
#2014-01-01| 904.26
#2014-01-02| 901.47
#2014-01-03| 898.07
#2014-01-06| 889.88
#2014-01-07| 884.21
#2014-01-08| 882.38
#2014-01-09| 869.49
#2014-01-10| 876.70
#2014-01-13| 882.72
#2014-01-14| 879.63
#2014-01-15| 885.80
#2014-01-16| 896.68
#2014-01-17| 906.26
#2014-01-20| 909.16
#2014-01-21| 900.96
#2014-01-22| 900.32
#2014-01-23| 893.65
#2014-01-24| 877.72
#2014-01-27| 867.80
#2014-01-28| 872.35
#2014-01-29| 881.59
#2014-01-30| 876.33
#2014-01-31| 873.44
#2014-02-03| 860.40
#2014-02-04| 855.57
#2014-02-05| 857.97
#2014-02-06| 870.81
#2014-02-07| 884.77
#2014-02-10| 889.71
#2014-02-11| 905.74
#2014-02-12| 912.19
#2014-02-13| 913.37
#2014-02-14| 925.44
#2014-02-17| 932.01
#2014-02-18| 935.79
#2014-02-19| 931.10
#2014-02-20| 928.67
#2014-02-21| 930.85
#2014-02-24| 928.68
#2014-02-25| 919.99
#2014-02-26| 912.50
#2014-02-27| 914.88
#2014-02-28| 915.07
#2014-03-03| 905.87
#2014-03-04| 911.27
#2014-03-05| 915.61
#2014-03-06| 926.61
#2014-03-07| 909.70
#2014-03-10| 889.36
#2014-03-11| 884.13
#2014-03-12| 882.45
#2014-03-13| 885.80
#2014-03-14| 880.32
#2014-03-17| 884.28
#2014-03-18| 889.89
#2014-03-19| 879.08
#2014-03-20| 871.07
#2014-03-21| 881.39
#2014-03-24| 875.62
#2014-03-25| 886.81
#2014-03-26| 884.37
#2014-03-27| 887.43
#2014-03-28| 894.30
#2014-03-31| 900.44
#2014-04-01| 903.90
#2014-04-02| 913.30
#2014-04-03| 909.61
#2014-04-04| 917.78
#2014-04-07| 913.31
#2014-04-08| 924.69
#2014-04-09| 927.87
#2014-04-10| 924.54
#2014-04-11| 914.82
#2014-04-14| 919.53
#2014-04-15| 907.49
#2014-04-16| 912.58
#2014-04-17| 914.71
#2014-04-18| 914.47
#2014-04-21| 913.27
#2014-04-22| 912.87
#2014-04-23| 914.11
#2014-04-24| 916.68
#2014-04-25| 914.33
#2014-04-28| 904.44
#2014-04-29| 910.59
#2014-04-30| 912.95
#2014-05-01| 910.01
#2014-05-02| 916.63
#2014-05-05| 914.76
#2014-05-06| 915.30
#2014-05-07| 911.46
#2014-05-08| 914.75
#2014-05-09| 910.27
#2014-05-12| 925.81
#2014-05-13| 930.26
#2014-05-14| 935.18
#2014-05-15| 927.55
#2014-05-16| 920.20
#2014-05-19| 917.08
#2014-05-20| 909.58
#2014-05-21| 908.58
#2014-05-22| 916.96
#2014-05-23| 920.40
#2014-05-26| 923.41
#2014-05-27| 916.51
#2014-05-28| 909.67
#2014-05-29| 912.25
#2014-05-30| 899.87
#2014-06-02| 902.61
#2014-06-03| 900.66
#2014-06-04| 902.47
#2014-06-05| 907.91
#2014-06-06| 913.72
#2014-06-09| 915.89
#2014-06-10| 914.99
#2014-06-11| 916.20
#2014-06-12| 913.28
#2014-06-13| 910.08
#2014-06-16| 911.70
#2014-06-17| 910.86
#2014-06-18| 919.89
#2014-06-19| 936.82
#2014-06-20| 933.69
#2014-06-23| 944.12
#2014-06-24| 936.47
#2014-06-25| 932.63
#2014-06-26| 938.25
#2014-06-27| 938.13
#2014-06-30| 941.91
#2014-07-01| 952.07
#2014-07-02| 960.23
#2014-07-03| 970.16
#2014-07-04| 972.85
#2014-07-07| 968.33
#2014-07-08| 967.18
#2014-07-09| 971.30
#2014-07-10| 963.61
#2014-07-11| 965.51
#2014-07-14| 967.71
#2014-07-15| 963.39
#2014-07-16| 977.35
#2014-07-17| 974.50
#2014-07-18| 972.45
#2014-07-21| 973.36
#2014-07-22| 983.19
#2014-07-23| 988.91
#2014-07-24| 988.02
#2014-07-25| 992.22
#2014-07-28| 995.86
#2014-07-29| 996.11
#2014-07-30| 987.64
#2014-07-31| 974.09
#2014-08-01| 967.57
#2014-08-04| 971.58
#2014-08-05| 963.88
#2014-08-06| 966.73
#2014-08-07| 961.30
#2014-08-08| 959.18
#2014-08-11| 971.95
#2014-08-12| 975.80
#2014-08-13| 973.35
#2014-08-14| 969.70
#2014-08-15| 970.59
#2014-08-18| 977.62
#2014-08-19| 976.07
#2014-08-20| 974.46
#2014-08-21| 967.50
#2014-08-22| 961.83
#2014-08-25| 958.09
#2014-08-26| 963.03
#2014-08-27| 964.79
#2014-08-28| 952.46
#2014-08-29| 955.81
#2014-09-01| 955.82
#2014-09-02| 949.75
#2014-09-03| 956.03
#2014-09-04| 952.38
#2014-09-05| 947.01
#2014-09-08| 939.63
#2014-09-09| 934.00
#2014-09-10| 926.70
#2014-09-11| 926.43
#2014-09-12| 922.99
#2014-09-15| 920.27
#2014-09-16| 919.94
#2014-09-17| 923.69
#2014-09-18| 918.71
#2014-09-19| 907.90
#2014-09-22| 884.76
#2014-09-23| 884.80
#2014-09-24| 887.62
#2014-09-25| 877.15
#2014-09-26| 870.80
#2014-09-29| 859.86
#2014-09-30| 858.45
#2014-10-01| 847.28
#2014-10-02| 840.10
#2014-10-03| 827.61
#2014-10-06| 834.38
#2014-10-07| 831.17
#2014-10-08| 831.21
#2014-10-09| 828.46
#2014-10-10| 805.61
#2014-10-13| 815.30
#2014-10-14| 824.52
#2014-10-15| 817.63
#2014-10-16| 814.53
#2014-10-17| 817.24
#2014-10-20| 821.98
#2014-10-21| 832.07
#2014-10-22| 827.48
#2014-10-23| 824.65
#2014-10-24| 824.11
#2014-10-27| 815.05
#2014-10-28| 825.97
#2014-10-29| 826.60
#2014-10-30| 808.67
#2014-10-31| 810.90
#2014-11-03| 805.29
#2014-11-04| 800.88
#2014-11-05| 793.47
#2014-11-06| 793.23
#2014-11-07| 809.55
#2014-11-10| 808.60
#2014-11-11| 805.94
#2014-11-12| 807.07
#2014-11-13| 802.94
#2014-11-14| 808.60
#2014-11-17| 811.20
#2014-11-18| 815.49
#2014-11-19| 801.30
#2014-11-20| 798.32
#2014-11-21| 817.84
#2014-11-24| 817.85
#2014-11-25| 819.05
#2014-11-26| 820.30
#2014-11-27| 812.19
#2014-11-28| 791.45
#2014-12-01| 780.79
#2014-12-02| 782.44
#2014-12-03| 791.18
#2014-12-04| 787.57
#2014-12-05| 778.78
#2014-12-08| 769.61
#2014-12-09| 768.76
#2014-12-10| 756.72
#2014-12-11| 742.56
#2014-12-12| 729.02
#2014-12-15| 710.74
#2014-12-16| 710.86
#2014-12-17| 722.75
#2014-12-18| 735.38
#2014-12-19| 747.36
#2014-12-22| 743.71
#2014-12-23| 740.37
#2014-12-24| 742.96
#2014-12-25| 742.24
#2014-12-26| 743.24
#2014-12-29| 751.00
#2014-12-30| 753.32
#2014-12-31| 752.18
#2015-01-01| 752.41
#2015-01-02| 751.05
#2015-01-05| 734.85
#2015-01-06| 736.75
#2015-01-07| 734.97
#2015-01-08| 746.83
#2015-01-09| 751.43
#2015-01-12| 746.07
#2015-01-13| 735.66
#2015-01-14| 709.06
#2015-01-15| 715.00
#2015-01-16| 725.26
#2015-01-19| 727.59
#2015-01-20| 734.63
#2015-01-21| 741.86
#2015-01-22| 749.20
#2015-01-23| 734.38
#2015-01-26| 735.75
#2015-01-27| 738.62
#2015-01-28| 734.25
#2015-01-29| 722.90
#2015-01-30| 725.68
#2015-02-02| 734.14
#2015-02-03| 750.68
#2015-02-04| 756.36
#2015-02-05| 764.17
#2015-02-06| 755.05
#2015-02-09| 759.83
#2015-02-10| 751.10
#2015-02-11| 743.47
#2015-02-12| 757.19
#2015-02-13| 777.24
#2015-02-16| 779.74
#2015-02-17| 776.68
#2015-02-18| 783.13
#2015-02-19| 778.14
#2015-02-20| 780.66
#2015-02-23| 772.84
#2015-02-24| 782.94
#2015-02-25| 787.15
#2015-02-26| 785.18
#2015-02-27| 786.40
#2015-03-02| 780.68
#2015-03-03| 775.17
#2015-03-04| 761.92
#2015-03-05| 760.29
#2015-03-06| 742.71
#2015-03-09| 734.86
#2015-03-10| 716.37
#2015-03-11| 715.35
#2015-03-12| 719.15
#2015-03-13| 708.82
#2015-03-16| 709.72
#2015-03-17| 711.17
#2015-03-18| 717.12
#2015-03-19| 719.17
#2015-03-20| 737.82
#2015-03-23| 750.02
#2015-03-24| 747.58
#2015-03-25| 746.72
#2015-03-26| 736.23
#2015-03-27| 726.07
#2015-03-30| 726.04
#2015-03-31| 721.15
#2015-04-01| 721.97
#2015-04-02| 722.46
#2015-04-03| 726.30
#2015-04-06| 732.13
#2015-04-07| 737.27
#2015-04-08| 740.57
#2015-04-09| 737.53
#2015-04-10| 738.98
#2015-04-13| 730.67
#2015-04-14| 741.73
#2015-04-15| 749.24
#2015-04-16| 755.05
#2015-04-17| 749.24
#2015-04-20| 750.60
#2015-04-21| 749.20
#2015-04-22| 749.41
#2015-04-23| 762.93
#2015-04-24| 775.78
#2015-04-27| 785.81
#2015-04-28| 795.46
#2015-04-29| 791.61
#2015-04-30| 781.15
#2015-05-01| 786.28
#2015-05-04| 792.63
#2015-05-05| 793.44
#2015-05-06| 791.50
#2015-05-07| 778.01
#2015-05-08| 784.85
#2015-05-11| 789.69
#2015-05-12| 792.38
#2015-05-13| 800.22
#2015-05-14| 799.83
#2015-05-15| 799.39
#2015-05-18| 787.03
#2015-05-19| 769.64
#2015-05-20| 766.62
#2015-05-21| 768.54
#2015-05-22| 766.27
#2015-05-25| 764.98
#2015-05-26| 754.25
#2015-05-27| 752.74
#2015-05-28| 747.99
#2015-05-29| 746.76
#2015-06-01| 740.94
#2015-06-02| 752.72
#2015-06-03| 754.21
#2015-06-04| 741.24
#2015-06-05| 733.19
#2015-06-08| 728.60
#2015-06-09| 729.02
#2015-06-10| 741.05
#2015-06-11| 738.24
#2015-06-12| 735.71
#2015-06-15| 729.19
#2015-06-16| 723.58
#2015-06-17| 721.87
#2015-06-18| 732.16
#2015-06-19| 727.39
#2015-06-22| 727.82
#2015-06-23| 729.39
#2015-06-24| 729.37
#2015-06-25| 722.72
#2015-06-26| 712.36
#2015-06-29| 700.88
#2015-06-30| 692.98
#2015-07-01| 688.28
#2015-07-02| 688.07
#2015-07-03| 681.75
#2015-07-06| 670.89
#2015-07-07| 653.08
#2015-07-08| 641.61
#2015-07-09| 648.28
#2015-07-10| 654.90
#2015-07-13| 662.29
#2015-07-14| 665.50
#2015-07-15| 658.31
#2015-07-16| 658.86
#2015-07-17| 650.32
#2015-07-20| 636.56
#2015-07-21| 639.05
#2015-07-22| 625.59
#2015-07-23| 616.14
#2015-07-24| 604.26
#2015-07-27| 598.41
#2015-07-28| 604.66
#2015-07-29| 613.89
#2015-07-30| 609.28
#2015-07-31| 613.16
#2015-08-03| 601.92
#2015-08-04| 603.78
#2015-08-05| 607.48
#2015-08-06| 608.37
#2015-08-07| 607.84
#2015-08-10| 621.08
#2015-08-11| 609.98
#2015-08-12| 607.50
#2015-08-13| 601.67
#2015-08-14| 599.81
#2015-08-17| 600.34
#2015-08-18| 593.37
#2015-08-19| 585.09
#2015-08-20| 586.72
#2015-08-21| 575.01
#2015-08-24| 539.82
#2015-08-25| 539.93
#2015-08-26| 536.23
#2015-08-27| 557.92
#2015-08-28| 574.14
#2015-08-31| 569.97
#2015-09-01| 549.98
#2015-09-02| 545.98
#2015-09-03| 553.16
#2015-09-04| 539.92
#2015-09-07| 541.44
#2015-09-08| 555.56
#2015-09-09| 565.26
#2015-09-10| 560.03
#2015-09-11| 558.21
#2015-09-14| 555.49
#2015-09-15| 553.68
#2015-09-16| 567.92
#2015-09-17| 570.11
#2015-09-18| 565.12
#2015-09-21| 552.46
#2015-09-22| 533.86
#2015-09-23| 526.02
#2015-09-24| 524.20
#2015-09-25| 524.62
#2015-09-28| 506.03
#2015-09-29| 500.94
#2015-09-30| 512.04
#2015-10-01| 515.69
#2015-10-02| 526.70
#2015-10-05| 547.70
#2015-10-06| 559.58
#2015-10-07| 579.49
#2015-10-08| 583.96
#2015-10-09| 604.25
#2015-10-12| 601.58
#2015-10-13| 590.64
#2015-10-14| 594.33
#2015-10-15| 601.10
#2015-10-16| 595.17
#2015-10-19| 582.06
#2015-10-20| 580.54
#2015-10-21| 578.09
#2015-10-22| 582.95
#2015-10-23| 591.58
#2015-10-26| 586.35
#2015-10-27| 575.17
#2015-10-28| 574.83
#2015-10-29| 560.28
#2015-10-30| 561.21
#2015-11-02| 561.07
#2015-11-03| 566.41
#2015-11-04| 567.65
#2015-11-05| 555.97
#2015-11-06| 543.00
#2015-11-09| 537.42
#2015-11-10| 532.11
#2015-11-11| 529.66
#2015-11-12| 519.28
#2015-11-13| 515.80
#2015-11-16| 513.60
#2015-11-17| 512.87
#2015-11-18| 518.09
#2015-11-19| 528.64
#2015-11-20| 525.22
#2015-11-23| 518.95
#2015-11-24| 521.09
#2015-11-25| 517.92
#2015-11-26| 521.29
#2015-11-27| 512.77
#2015-11-30| 511.81
#2015-12-01| 518.95
#2015-12-02| 512.91
#2015-12-03| 508.48
#2015-12-04| 510.00
#2015-12-07| 500.55
#2015-12-08| 482.69
#2015-12-09| 487.67
#2015-12-10| 491.60
#2015-12-11| 482.43
#2015-12-14| 470.63
#2015-12-15| 470.86
#2015-12-16| 479.81
#2015-12-17| 471.90
#2015-12-18| 474.15
#2015-12-21| 477.66
#2015-12-22| 482.61
#2015-12-23| 498.83
#2015-12-24| 507.85
#2015-12-25| 507.01
#2015-12-28| 503.82
#2015-12-29| 502.45
#2015-12-30| 497.38
#2015-12-31| 496.05
#2016-01-01| 496.12
#2016-01-04| 488.05
#2016-01-05| 488.15
#2016-01-06| 478.59
#2016-01-07| 466.13
#2016-01-08| 460.13
#2016-01-11| 449.22
#2016-01-12| 438.51
#2016-01-13| 439.43
#2016-01-14| 438.53
#2016-01-15| 428.82
#2016-01-18| 425.36
#2016-01-19| 425.67
#2016-01-20| 414.08
#2016-01-21| 420.95
#2016-01-22| 432.57
#2016-01-25| 431.29
#2016-01-26| 439.99
#2016-01-27| 443.72
#2016-01-28| 443.90
#2016-01-29| 451.52
#2016-02-01| 455.55
#2016-02-02| 442.36
#2016-02-03| 450.56
#2016-02-04| 479.81
#2016-02-05| 483.01
#2016-02-08| 482.95
#2016-02-09| 471.24
#2016-02-10| 466.77
#2016-02-11| 464.93
#2016-02-12| 477.62
#2016-02-15| 487.49
#2016-02-16| 487.15
#2016-02-17| 500.72
#2016-02-18| 506.86
#2016-02-19| 501.10
#2016-02-22| 516.85
#2016-02-23| 513.62
#2016-02-24| 502.97
#2016-02-25| 505.75
#2016-02-26| 506.62
#2016-02-29| 514.14
#2016-03-01| 518.79
#2016-03-02| 537.38
#2016-03-03| 553.35
#2016-03-04| 570.85
#2016-03-07| 586.34
#2016-03-08| 562.35
#2016-03-09| 560.33
#2016-03-10| 564.62
#2016-03-11| 572.35
#2016-03-14| 571.37
#2016-03-15| 559.23
#2016-03-16| 565.25
#2016-03-17| 592.39
#2016-03-18| 595.01
#2016-03-21| 591.69
#2016-03-22| 590.27
#2016-03-23| 569.66
#2016-03-24| 565.97
#2016-03-25| 566.43
#2016-03-28| 568.36
#2016-03-29| 569.08
#2016-03-30| 582.39
#2016-03-31| 580.01
#2016-04-01| 572.27
#2016-04-04| 568.43
#2016-04-05| 560.46
#2016-04-06| 563.27
#2016-04-07| 561.34
#2016-04-08| 574.97
#2016-04-11| 593.64
#2016-04-12| 606.08
#2016-04-13| 623.35
#2016-04-14| 623.64
#2016-04-15| 625.70
#2016-04-18| 628.50
#2016-04-19| 653.40
#2016-04-20| 659.63
#2016-04-21| 661.00
#2016-04-22| 652.38
#2016-04-25| 641.47
#2016-04-26| 643.60
#2016-04-27| 647.86
#2016-04-28| 661.72
#2016-04-29| 675.49
#2016-05-02| 671.54
#2016-05-03| 647.87
#2016-05-04| 625.13
#2016-05-05| 625.15
#2016-05-06| 630.76
#2016-05-09| 602.69
#2016-05-10| 609.64
#2016-05-11| 620.95
#2016-05-12| 614.71
#2016-05-13| 606.73
#2016-05-16| 616.38
#2016-05-17| 625.28
#2016-05-18| 609.45
#2016-05-19| 597.65
#2016-05-20| 601.17
#2016-05-23| 601.24
#2016-05-24| 594.25
#2016-05-25| 604.21
#2016-05-26| 608.92
#2016-05-27| 602.91
#2016-05-30| 600.48
#2016-05-31| 602.60
#2016-06-01| 597.45
#2016-06-02| 597.96
#2016-06-03| 621.15
#2016-06-06| 637.97
#2016-06-07| 642.00
#2016-06-08| 653.04
#2016-06-09| 646.32
#2016-06-10| 631.90
#2016-06-13| 625.60
#2016-06-14| 610.41
#2016-06-15| 622.25
#2016-06-16| 614.03
#2016-06-17| 624.27
#2016-06-20| 641.98
#2016-06-21| 635.68
#2016-06-22| 638.51
#2016-06-23| 651.25
#2016-06-24| 625.30
#2016-06-27| 612.57
#2016-06-28| 618.62
#2016-06-29| 637.86
#2016-06-30| 648.54
#2016-07-01| 660.01
#2016-07-04| 677.51
#2016-07-05| 665.14
#2016-07-06| 665.36
#2016-07-07| 664.80
#2016-07-08| 673.23
#2016-07-11| 691.80
#2016-07-12| 700.79
#2016-07-13| 709.82
#2016-07-14| 713.21
#2016-07-15| 710.85
#2016-07-18| 711.02
#2016-07-19| 698.05
#2016-07-20| 683.99
#2016-07-21| 691.30
#2016-07-22| 688.85
#2016-07-25| 682.36
#2016-07-26| 694.11
#2016-07-27| 705.18
#2016-07-28| 710.33
#2016-07-29| 717.56
#2016-08-01| 717.15
#2016-08-02| 718.12
#2016-08-03| 715.18
#2016-08-04| 719.51
#2016-08-05| 720.10
#2016-08-08| 727.97
#2016-08-09| 731.98
#2016-08-10| 733.84
#2016-08-11| 734.87
#2016-08-12| 730.64
#2016-08-15| 728.87
#2016-08-16| 731.05
#2016-08-17| 727.38
#2016-08-18| 735.88
#2016-08-19| 727.18
#2016-08-22| 719.41
#2016-08-23| 722.04
#2016-08-24| 702.71
#2016-08-25| 700.92
#2016-08-26| 705.99
#2016-08-29| 702.59
#2016-08-30| 689.93
#2016-08-31| 678.07
#2016-09-01| 685.66
#2016-09-02| 696.69
#2016-09-05| 703.33
#2016-09-06| 718.20
#2016-09-07| 719.05
#2016-09-08| 714.39
#2016-09-09| 695.63
#2016-09-12| 688.51
#2016-09-13| 674.31
#2016-09-14| 673.55
#2016-09-15| 678.50
#2016-09-16| 672.55
#2016-09-19| 683.62
#2016-09-20| 683.04
#2016-09-21| 701.43
#2016-09-22| 718.59
#2016-09-23| 713.80
#2016-09-26| 708.92
#2016-09-27| 705.23
#2016-09-28| 712.02
#2016-09-29| 723.15
#2016-09-30| 716.60
#2016-10-03| 716.07
#2016-10-04| 701.60
#2016-10-05| 699.20
#2016-10-06| 694.68
#2016-10-07| 697.02
#2016-10-10| 703.81
#2016-10-11| 693.59
#2016-10-12| 694.59
#2016-10-13| 685.79
#2016-10-14| 685.75
#2016-10-17| 687.23
#2016-10-18| 702.55
#2016-10-19| 712.48
#2016-10-20| 711.00
#2016-10-21| 710.93
#2016-10-24| 709.34
#2016-10-25| 720.31
#2016-10-26| 717.42
#2016-10-27| 708.76
#2016-10-28| 712.26
#2016-10-31| 719.65
#2016-11-01| 722.82
#2016-11-02| 718.52
#2016-11-03| 719.99
#2016-11-04| 715.32
#2016-11-07| 722.33
#2016-11-08| 731.10
#2016-11-09| 743.68
#2016-11-10| 751.85
#2016-11-11| 738.17
#2016-11-14| 740.86
#2016-11-15| 738.60
#2016-11-16| 732.40
#2016-11-17| 732.86
#2016-11-18| 720.85
#2016-11-21| 732.33
#2016-11-22| 751.30
#2016-11-23| 751.54
#2016-11-24| 755.81
#2016-11-25| 758.46
#2016-11-28| 764.29
#2016-11-29| 753.52
#2016-11-30| 743.09
#2016-12-01| 749.92
#2016-12-02| 755.20
#2016-12-05| 766.65
#2016-12-06| 769.87
#2016-12-07| 784.48
#2016-12-08| 789.60
#2016-12-09| 780.69
#2016-12-12| 781.27
#2016-12-13| 774.89
#2016-12-14| 767.39
#2016-12-15| 742.04
#2016-12-16| 735.03
#2016-12-19| 729.48
#2016-12-20| 731.80
#2016-12-21| 734.45
#2016-12-22| 728.51
#2016-12-23| 727.14
#2016-12-26| 726.06
#2016-12-27| 727.14
#2016-12-28| 739.46
#2016-12-29| 747.74
#2016-12-30| 744.81
#2017-01-02| 745.29
#2017-01-03| 752.05
#2017-01-04| 761.49
#2017-01-05| 778.53
#2017-01-06| 767.59
#2017-01-09| 764.83
#2017-01-10| 782.40
#2017-01-11| 789.97
#2017-01-12| 799.70
#2017-01-13| 801.07
#2017-01-16| 802.80
#2017-01-17| 804.00
#2017-01-18| 811.67
#2017-01-19| 805.00
#2017-01-20| 807.33
#2017-01-23| 818.97
#2017-01-24| 838.44
#2017-01-25| 840.29
#2017-01-26| 832.98
#2017-01-27| 835.83
#2017-01-30| 828.01
#2017-01-31| 829.64
#2017-02-01| 837.24
#2017-02-02| 842.63
#2017-02-03| 830.49
#2017-02-06| 830.57
#2017-02-07| 833.35
#2017-02-08| 835.42
#2017-02-09| 831.54
#2017-02-10| 847.54
#2017-02-13| 860.52
#2017-02-14| 856.55
#2017-02-15| 858.44
#2017-02-16| 862.06
#2017-02-17| 852.27
#2017-02-20| 857.25
#2017-02-21| 859.01
#2017-02-22| 852.60
#2017-02-23| 844.94
#2017-02-24| 829.11
#2017-02-27| 823.28
#2017-02-28| 818.60
#2017-03-01| 828.17
#2017-03-02| 818.78
#2017-03-03| 815.92
#2017-03-06| 809.48
#2017-03-07| 801.36
#2017-03-08| 793.45
#2017-03-09| 778.21
#2017-03-10| 780.34
#2017-03-13| 792.07
#2017-03-14| 788.27
#2017-03-15| 805.21
#2017-03-16| 827.29
#2017-03-17| 826.02
#2017-03-20| 830.90
#2017-03-21| 819.12
#2017-03-22| 813.89
#2017-03-23| 811.51
#2017-03-24| 808.23
#2017-03-27| 799.13
#2017-03-28| 804.55
#2017-03-29| 806.72
#2017-03-30| 810.83
#2017-03-31| 804.25
#2017-04-03| 805.34
#2017-04-04| 811.61
#2017-04-05| 816.71
#2017-04-06| 814.12
#2017-04-07| 812.63
#2017-04-10| 816.09
#2017-04-11| 820.46
#2017-04-12| 809.75
#2017-04-13| 803.11
#2017-04-14| 802.86
#2017-04-17| 804.98
#2017-04-18| 790.23
#2017-04-19| 786.03
#2017-04-20| 792.17
#2017-04-21| 792.94
#2017-04-24| 798.89
#2017-04-25| 798.88
#2017-04-26| 798.33
#2017-04-27| 785.40
#2017-04-28| 789.19
#2017-05-01| 787.34
#2017-05-02| 786.72
#2017-05-03| 772.65
#2017-05-04| 758.81
#2017-05-05| 764.32
#2017-05-08| 761.47
#2017-05-09| 763.42
#2017-05-10| 770.41
#2017-05-11| 772.29
#2017-05-12| 771.88
#2017-05-15| 780.06
#2017-05-16| 787.15
#2017-05-17| 784.20
#2017-05-18| 774.42
#2017-05-19| 786.24
#2017-05-22| 794.87
#2017-05-23| 792.38
#2017-05-24| 789.35
#2017-05-25| 789.92
#2017-05-26| 787.85
#2017-05-29| 785.64
#2017-05-30| 785.95
#2017-05-31| 778.80
#2017-06-01| 778.12
#2017-06-02| 782.67
#2017-06-05| 779.82
#2017-06-06| 786.41
#2017-06-07| 786.75
#2017-06-08| 789.06
#2017-06-09| 792.03
#2017-06-12| 788.80
#2017-06-13| 792.46
#2017-06-14| 785.69
#2017-06-15| 765.62
#2017-06-16| 765.09
#2017-06-19| 770.22
#2017-06-20| 758.92
#2017-06-21| 758.09
#2017-06-22| 762.82
#2017-06-23| 770.48
#2017-06-26| 770.79
#2017-06-27| 775.85
#2017-06-28| 786.73
#2017-06-29| 792.39
#2017-06-30| 791.70
#2017-07-03| 800.47
#2017-07-04| 799.35
#2017-07-05| 802.29
#2017-07-06| 800.30
#2017-07-07| 795.72
#2017-07-10| 804.40
#2017-07-11| 810.70
#2017-07-12| 818.35
#2017-07-13| 823.00
#2017-07-14| 832.59
#2017-07-17| 841.66
#2017-07-18| 842.12
#2017-07-19| 846.57
#2017-07-20| 843.71
#2017-07-21| 838.19
#2017-07-24| 835.29
#2017-07-25| 848.95
#2017-07-26| 854.74
#2017-07-27| 859.38
#2017-07-28| 857.32
#2017-07-31| 865.35
#2017-08-01| 867.70
#2017-08-02| 862.03
#2017-08-03| 860.35
#2017-08-04| 859.35
#2017-08-07| 870.02
#2017-08-08| 868.82
#2017-08-09| 868.83
#2017-08-10| 865.76
#2017-08-11| 852.08
#2017-08-14| 856.33
#2017-08-15| 846.41
#2017-08-16| 860.56
#2017-08-17| 863.68
#2017-08-18| 859.00
#2017-08-21| 865.55
#2017-08-22| 873.57
#2017-08-23| 877.20
#2017-08-24| 882.68
#2017-08-25| 888.12
#2017-08-28| 894.84
#2017-08-29| 898.07
#2017-08-30| 898.21
#2017-08-31| 907.82
#2017-09-01| 919.10
#2017-09-04| 917.34
#2017-09-05| 919.74
#2017-09-06| 920.11
#2017-09-07| 928.79
#2017-09-08| 920.55
#2017-09-11| 919.71
#2017-09-12| 926.80
#2017-09-13| 915.00
#2017-09-14| 906.29
#2017-09-15| 902.29
#2017-09-18| 902.11
#2017-09-19| 904.32
#2017-09-20| 907.75
#2017-09-21| 893.91
#2017-09-22| 892.54
#2017-09-25| 885.97
#2017-09-26| 880.16
#2017-09-27| 880.84
#2017-09-28| 880.26
#2017-09-29| 884.95
#2017-10-02| 891.98
#2017-10-03| 899.55
#2017-10-04| 905.87
#2017-10-05| 908.34
#2017-10-06| 908.36
#2017-10-09| 904.76
#2017-10-10| 909.21
#2017-10-11| 904.97
#2017-10-12| 907.05
#2017-10-13| 920.99
#2017-10-16| 927.36
#2017-10-17| 920.00
#2017-10-18| 915.91
#2017-10-19| 917.75
#2017-10-20| 916.75
#2017-10-23| 915.42
#2017-10-24| 918.24
#2017-10-25| 913.90
#2017-10-26| 908.40
#2017-10-27| 903.05
#2017-10-30| 906.12
#2017-10-31| 901.83
#2017-11-01| 914.08
#2017-11-02| 920.50
#2017-11-03| 917.05
#2017-11-06| 922.70
#2017-11-07| 922.13
#2017-11-08| 924.44
#2017-11-09| 917.16
#2017-11-10| 913.70
#2017-11-13| 908.98
#2017-11-14| 896.79
#2017-11-15| 885.66
#2017-11-16| 890.37
#2017-11-17| 892.32
#2017-11-20| 892.90
#2017-11-21| 901.17
#2017-11-22| 910.86
#2017-11-23| 916.91
#2017-11-24| 918.08
#2017-11-27| 912.28
#2017-11-28| 905.41
#2017-11-29| 904.24
#2017-11-30| 901.49
#2017-12-01| 900.20
#2017-12-04| 905.89
#2017-12-05| 898.64
#2017-12-06| 887.84
#2017-12-07| 887.03
#2017-12-08| 891.76
#2017-12-11| 900.65
#2017-12-12| 900.50
#2017-12-13| 908.55
#2017-12-14| 910.54
#2017-12-15| 914.43
#2017-12-18| 931.23
#2017-12-19| 929.98
#2017-12-20| 942.22
#2017-12-21| 951.35
#2017-12-22| 954.56
#2017-12-25| 954.38
#2017-12-26| 957.05
#2017-12-27| 967.25
#2017-12-28| 975.43
#2017-12-29| 980.99
#2018-01-01| 980.76
#2018-01-02| 998.33
#2018-01-03|1001.83
#2018-01-04|1011.67
#2018-01-05|1015.33
#2018-01-08|1020.52
#2018-01-09|1022.17
#2018-01-10|1026.69
#2018-01-11|1034.66
#2018-01-12|1048.06
#2018-01-15|1059.14
#2018-01-16|1045.90
#2018-01-17|1041.53
#2018-01-18|1036.91
#2018-01-19|1041.61
#2018-01-22|1041.57
#2018-01-23|1039.23
#2018-01-24|1051.08
#2018-01-25|1056.06
#2018-01-26|1055.74
#2018-01-29|1054.65
#2018-01-30|1039.66
#2018-01-31|1037.60
#2018-02-01|1040.66
#2018-02-02|1016.96
#2018-02-05|1001.33
#2018-02-06| 979.57
#2018-02-07| 978.26
#2018-02-08| 959.48
#2018-02-09| 949.47
#2018-02-12| 965.67
#2018-02-13| 976.70
#2018-02-14| 998.58
#2018-02-15|1015.33
#2018-02-16|1015.93
#2018-02-19|1013.29
#2018-02-20|1003.75
#2018-02-21|1001.74
#2018-02-22| 999.85
#2018-02-23|1007.19
#2018-02-26|1017.36
#2018-02-27|1009.34
#2018-02-28| 989.43
#2018-03-01| 979.60
#2018-03-02| 968.73
#2018-03-05| 966.98
#2018-03-06| 982.70
#2018-03-07| 974.53
#2018-03-08| 970.30
#2018-03-09| 972.37
#2018-03-12| 980.67
#2018-03-13| 981.26
#2018-03-14| 981.10
#2018-03-15| 976.18
#2018-03-16| 977.26
#2018-03-19| 964.55
#2018-03-20| 962.09
#2018-03-21| 974.78
#2018-03-22| 961.27
#2018-03-23| 949.77
#2018-03-26| 953.03
#2018-03-27| 958.05
#2018-03-28| 941.00
#2018-03-29| 948.99
#2018-03-30| 949.80
#2018-04-02| 948.74
#2018-04-03| 952.09
#2018-04-04| 943.52
#2018-04-05| 955.06
#2018-04-06| 948.79
#2018-04-09| 944.39
#2018-04-10| 966.49
#2018-04-11| 971.60
#2018-04-12| 971.85
#2018-04-13| 980.43
#2018-04-16| 977.24
#2018-04-17| 984.76
#2018-04-18|1008.92
#2018-04-19|1018.88
#2018-04-20|1008.23
#2018-04-23|1000.27
#2018-04-24| 996.51
#2018-04-25| 984.99
#2018-04-26| 984.40
#2018-04-27| 983.49
#2018-04-30| 977.02
#2018-05-01| 969.44
#2018-05-02| 977.67
#2018-05-03| 978.11
#2018-05-04| 984.14
#2018-05-07| 988.47
#2018-05-08| 981.61
#2018-05-09| 990.81
#2018-05-10|1002.03
#2018-05-11|1014.99
#2018-05-14|1020.17
#2018-05-15|1006.40
#2018-05-16|1017.90
#2018-05-17|1022.40
#2018-05-18|1015.06
#2018-05-21|1014.59
#2018-05-22|1017.20
#2018-05-23|1000.26
#2018-05-24| 999.65
#2018-05-25| 989.19
#2018-05-28| 984.86
#2018-05-29| 976.58
#2018-05-30| 981.36
#2018-05-31| 985.10
#2018-06-01| 993.66
#2018-06-04|1004.01
#2018-06-05|1005.39
#2018-06-06|1025.72
#2018-06-07|1025.17
#2018-06-08|1014.87
#2018-06-11|1019.39
#2018-06-12|1012.16
#2018-06-13|1010.57
#2018-06-14|1007.97
#2018-06-15| 986.21
#2018-06-18| 979.25
#2018-06-19| 957.94
#2018-06-20| 960.31
#2018-06-21| 954.26
#2018-06-22| 964.63
#2018-06-25| 948.46
#2018-06-26| 948.72
#2018-06-27| 946.80
#2018-06-28| 941.53
#2018-06-29| 956.60
#2018-07-02| 940.87
#2018-07-03| 937.81
#2018-07-04| 934.84
#2018-07-05| 941.11
#2018-07-06| 948.46
#2018-07-09| 962.41
#2018-07-10| 962.42
#2018-07-11| 940.35
#2018-07-12| 940.15
#2018-07-13| 938.48
#2018-07-16| 933.67
#2018-07-17| 936.71
#2018-07-18| 939.91
#2018-07-19| 927.66
#2018-07-20| 923.84
#2018-07-23| 921.36
#2018-07-24| 946.27
#2018-07-25| 948.83
#2018-07-26| 948.98
#2018-07-27| 953.01
#2018-07-30| 952.39
#2018-07-31| 958.16
#2018-08-01| 951.34
#2018-08-02| 931.24
#2018-08-03| 936.33
#2018-08-06| 933.80
#2018-08-07| 939.57
#2018-08-08| 939.07
#2018-08-09| 938.63
#2018-08-10| 921.68
#2018-08-13| 908.32
#2018-08-14| 905.76
#2018-08-15| 874.39
#2018-08-16| 875.18
#2018-08-17| 879.40
#2018-08-20| 888.64
#2018-08-21| 893.19
#2018-08-22| 897.90
#2018-08-23| 888.24
#2018-08-24| 899.75
#2018-08-27| 910.55
#2018-08-28| 917.65
#2018-08-29| 917.00
#2018-08-30| 908.39
#2018-08-31| 899.22
#2018-09-03| 895.36
#2018-09-04| 880.86
#2018-09-05|1004.53
#2018-09-06| 874.49
#2018-09-07| 871.40
#2018-09-10| 865.88
#2018-09-11| 858.91
#2018-09-12| 871.63
#2018-09-13| 879.15
#2018-09-14| 885.32
#2018-09-17| 888.89
#2018-09-18| 897.85
#2018-09-19| 915.93
#2018-09-20| 926.43
#2018-09-21| 939.17
#2018-09-24| 933.37
#2018-09-25| 940.25
#2018-09-26| 934.62
#2018-09-27| 928.92
#2018-09-28| 926.96
#2018-10-01| 926.56
#2018-10-02| 930.27
#2018-10-03| 929.60
#2018-10-04| 923.85
#2018-10-05| 912.10
#2018-10-08| 901.86
#2018-10-09| 901.12
#2018-10-10| 888.48
#2018-10-11| 880.54
#2018-10-12| 888.06
#2018-10-15| 889.10
#2018-10-16| 896.37
#2018-10-17| 891.51
#2018-10-18| 881.71
#2018-10-19| 877.18
#2018-10-22| 875.19
#2018-10-23| 859.24
#2018-10-24| 842.19
#2018-10-25| 833.28
#2018-10-26| 832.28
#2018-10-29| 832.49
#2018-10-30| 835.90
#2018-10-31| 847.20
#2018-11-01| 867.46
#2018-11-02| 877.06
#2018-11-05| 876.76
#2018-11-06| 878.10
#2018-11-07| 884.06
#2018-11-08| 883.74
#2018-11-09| 862.46
#2018-11-12| 849.80
#2018-11-13| 844.89
#2018-11-14| 841.23
#2018-11-15| 848.28
#2018-11-16| 858.07
#2018-11-19| 856.11
#2018-11-20| 842.07
#2018-11-21| 842.63
#2018-11-22| 839.61
#2018-11-23| 825.10
#2018-11-26| 819.71
#2018-11-27| 809.38
#2018-11-28| 814.83
#2018-11-29| 825.78
#2018-11-30| 820.98
#2018-12-03| 846.31
#2018-12-04| 836.70
#2018-12-05| 827.83
#2018-12-06| 810.46
#2018-12-07| 813.96
#2018-12-10| 800.45
#2018-12-11| 805.85
#2018-12-12| 823.16
#2018-12-13| 827.19
#2018-12-14| 815.20
#2018-12-17| 821.15
#2018-12-18| 821.22
#2018-12-19| 818.84
#2018-12-20| 806.13
#2018-12-21| 804.70
#2018-12-24| 805.02
#2018-12-25| 801.49
#2018-12-26| 804.84
#2018-12-27| 805.76
#2018-12-28| 810.84
#2018-12-31| 816.38
#2019-01-01| 816.20
#2019-01-02| 806.60
#2019-01-03| 801.76
#2019-01-04| 823.83
#2019-01-07| 834.20
#2019-01-08| 836.57
#2019-01-09| 850.92
#2019-01-10| 855.36
#2019-01-11| 854.71
#2019-01-14| 850.37
#2019-01-15| 852.07
#2019-01-16| 852.60
#2019-01-17| 856.47
#2019-01-18| 864.50
#2019-01-21| 863.04
#2019-01-22| 854.00
#2019-01-23| 851.93
#2019-01-24| 852.38
#2019-01-25| 873.26
#2019-01-28| 870.94
#2019-01-29| 881.65
#2019-01-30| 896.29
#2019-01-31| 911.53
#2019-02-01| 908.47
#2019-02-04| 907.76
#2019-02-05| 912.01
#2019-02-06| 911.63
#2019-02-07| 901.75
#2019-02-08| 891.56
#2019-02-11| 889.83
#2019-02-12| 894.50
#2019-02-13| 899.66
#2019-02-14| 897.40
#2019-02-15| 903.15
#2019-02-18| 909.78
#2019-02-19| 918.41
#2019-02-20| 937.72
#2019-02-21| 929.19
#2019-02-22| 936.66
#2019-02-25| 940.95
#2019-02-26| 940.03
#2019-02-27| 936.68
#2019-02-28| 922.92
#2019-03-01| 920.20
#2019-03-04| 920.74
#2019-03-05| 918.24
#2019-03-06| 918.01
#2019-03-07| 912.34
#2019-03-08| 903.26
#2019-03-11| 911.31
#2019-03-12| 920.65
#2019-03-13| 924.99
#2019-03-14| 920.45
#2019-03-15| 921.98
#2019-03-18| 931.52
#2019-03-19| 939.27
#2019-03-20| 931.94
#2019-03-21| 939.35
#2019-03-22| 928.19
#2019-03-25| 925.25
#2019-03-26| 931.99
#2019-03-27| 927.94
#2019-03-28| 924.71
#2019-03-29| 933.84
#2019-04-01| 952.36
#2019-04-02| 951.29
#2019-04-03| 964.81
#2019-04-04| 961.85
#2019-04-05| 965.44
#2019-04-08| 972.62
#2019-04-09| 969.59
#2019-04-10| 969.35
#2019-04-11| 958.41
#2019-04-12| 963.96
#2019-04-15| 960.72
#2019-04-16| 958.84
#2019-04-17| 952.73
#2019-04-18| 947.14
#2019-04-19| 946.89
#2019-04-22| 941.11
#2019-04-23| 938.98
#2019-04-24| 929.26
#2019-04-25| 921.59
#2019-04-26| 921.77
#2019-04-29| 918.26
#2019-04-30| 912.38
#2019-05-01| 908.09
#2019-05-02| 894.75
#2019-05-03| 904.74
#2019-05-06| 897.04
#2019-05-07| 891.24
#2019-05-08| 885.91
#2019-05-09| 874.99
#2019-05-10| 875.69
#2019-05-13| 863.22
#2019-05-14| 867.58
#2019-05-15| 867.52
#2019-05-16| 868.78
#2019-05-17| 867.48
#2019-05-20| 863.40
#2019-05-21| 865.97
#2019-05-22| 859.34
#2019-05-23| 847.58
#2019-05-24| 852.97
#2019-05-27| 856.94
#2019-05-28| 859.63
#2019-05-29| 850.53
#2019-05-30| 849.16
#2019-05-31| 851.00
#2019-06-03| 858.94
#2019-06-04| 869.77
#2019-06-05| 869.74
#2019-06-06| 868.37
#2019-06-07| 875.75
#2019-06-10| 876.72
#2019-06-11| 892.00
#2019-06-12| 897.49
#2019-06-13| 900.75
#2019-06-14| 899.32
#2019-06-17| 893.32
#2019-06-18| 906.55
#2019-06-19| 911.62
#2019-06-20| 928.39
#2019-06-21| 931.53
#2019-06-24| 937.41
#2019-06-25| 939.02
#2019-06-26| 941.42
#2019-06-27| 944.12
#2019-06-28| 948.74
#2019-07-01| 950.49
#2019-07-02| 950.19
#2019-07-03| 950.28
#2019-07-04| 948.29
#2019-07-05| 932.50
#2019-07-08| 931.33
#2019-07-09| 923.79
#2019-07-10| 929.31
#2019-07-11| 929.95
#2019-07-12| 932.83
#2019-07-15| 937.56
#2019-07-16| 939.30
#2019-07-17| 940.84
#2019-07-18| 940.32
#2019-07-19| 949.81
#2019-07-22| 953.25
#2019-07-23| 954.22
#2019-07-24| 950.02
#2019-07-25| 939.36
#2019-07-26| 931.43
#2019-07-29| 930.70
#2019-07-30| 928.52
#2019-07-31| 919.23
#2019-08-01| 901.75
#2019-08-02| 877.57
#2019-08-05| 860.45
#2019-08-06| 860.96
#2019-08-07| 862.17
#2019-08-08| 879.05
#2019-08-09| 867.76
#2019-08-12| 860.41
#2019-08-13| 862.24
#2019-08-14| 851.08
#2019-08-15| 843.98
#2019-08-16| 843.61
#2019-08-19| 848.16
#2019-08-20| 849.26
#2019-08-21| 847.05
#2019-08-22| 843.11
#2019-08-23| 844.79
#2019-08-26| 840.74
#2019-08-27| 847.30
#2019-08-28| 852.83
#2019-08-29| 855.75
#2019-08-30| 869.26
#2019-09-02| 868.00
#2019-09-03| 867.71
#2019-09-04| 882.84
#2019-09-05| 887.34
#2019-09-06| 885.42
#2019-09-09| 885.44
#2019-09-10| 891.42
#2019-09-11| 902.68
#2019-09-12| 907.74
#2019-09-13| 914.43
#2019-09-16| 912.88
#2019-09-17| 911.30
#2019-09-18| 906.05
#2019-09-19| 903.28
#2019-09-20| 905.75
#2019-09-23| 902.33
#2019-09-24| 895.88
#2019-09-25| 888.18
#2019-09-26| 883.04
#2019-09-27| 881.31
#2019-09-30| 874.30
#2019-10-01| 868.15
#2019-10-02| 857.33
#2019-10-03| 854.77
#2019-10-04| 860.38
#2019-10-07| 861.72
#2019-10-08| 860.49
#2019-10-09| 859.21
#2019-10-10| 870.64
#2019-10-11| 885.51
#2019-10-14| 879.02
#2019-10-15| 875.79
#2019-10-16| 873.94
#2019-10-17| 876.09
#2019-10-18| 879.24
#2019-10-21| 883.92
#2019-10-22| 886.04
#2019-10-23| 890.50
#2019-10-24| 896.74
#2019-10-25| 904.08
#2019-10-28| 907.90
#2019-10-29| 912.22
#2019-10-30| 906.16
#2019-10-31| 906.34
#2019-11-01| 918.55
#2019-11-04| 931.01
#2019-11-05| 933.71
#2019-11-06| 934.15
#2019-11-07| 934.93
#2019-11-08| 928.33
#2019-11-11| 920.49
#2019-11-12| 920.78
#2019-11-13| 914.19
#2019-11-14| 910.45
#2019-11-15| 919.56
#2019-11-18| 921.90
#2019-11-19| 925.90
#2019-11-20| 921.35
#2019-11-21| 907.75
#2019-11-22| 913.82
#2019-11-25| 919.49
#2019-11-26| 922.56
#2019-11-27| 924.25
#2019-11-28| 925.11
#2019-11-29| 919.96
#2019-12-02| 926.03
#2019-12-03| 921.96
#2019-12-04| 923.45
#2019-12-05| 925.08
#2019-12-06| 929.73
#2019-12-09| 936.36
#2019-12-10| 937.65
#2019-12-11| 949.69
#2019-12-12| 958.88
#2019-12-13| 967.51
#2019-12-16| 973.53
#2019-12-17| 972.45
#2019-12-18| 971.76
#2019-12-19| 971.17
#2019-12-20| 968.80
#2019-12-23| 969.97
#2019-12-24| 977.37
#2019-12-25| 976.98
#2019-12-26| 980.05
#2019-12-27| 988.06
#2019-12-30| 991.21
#2019-12-31| 992.03
#2020-01-01| 992.00
#2020-01-02| 994.65
#2020-01-03| 988.70
#2020-01-06| 983.26
#2020-01-07| 983.49
#2020-01-08| 977.48
#2020-01-09| 974.02
#2020-01-10| 979.06
#2020-01-13| 980.87
#2020-01-14| 984.49
#2020-01-15| 984.78
#2020-01-16| 985.93
#2020-01-17| 994.75
#2020-01-20| 999.23
#2020-01-21| 988.43
#2020-01-22| 988.70
#2020-01-23| 974.22
#2020-01-24| 971.36
#2020-01-27| 947.05
#2020-01-28| 939.34
#2020-01-29| 942.32
#2020-01-30| 934.97
#2020-01-31| 928.64
#2020-02-03| 919.91
#2020-02-04| 933.19
#2020-02-05| 944.60
#2020-02-06| 950.89
#2020-02-07| 934.05
#2020-02-10| 931.45
#2020-02-11| 943.13
#2020-02-12| 948.62
#2020-02-13| 946.59
#2020-02-14| 940.84
#2020-02-17| 942.96
#2020-02-18| 940.93
#2020-02-19| 947.43
#2020-02-20| 944.19
#2020-02-21| 946.26
#2020-02-24| 923.87
#2020-02-25| 904.48
#2020-02-26| 891.87
#2020-02-27| 864.68
#2020-02-28| 822.68
#2020-03-02| 838.48
#2020-03-03| 858.63
#2020-03-04| 868.03
#2020-03-05| 865.17
#2020-03-06| 843.67
#2020-03-09| 768.55
#2020-03-10| 777.86
#2020-03-11| 749.37
#2020-03-12| 664.64
#2020-03-13| 667.87
#2020-03-16| 642.41
#2020-03-17| 672.63
#2020-03-18| 617.04
#2020-03-19| 614.70
#2020-03-20| 613.68
#2020-03-23| 602.77
#2020-03-24| 671.45
#2020-03-25| 702.49
#2020-03-26| 713.99
#2020-03-27| 688.26
#2020-03-30| 695.23
#2020-03-31| 694.16
#2020-04-01| 689.26
#2020-04-02| 698.76
#2020-04-03| 691.16
#2020-04-06| 721.76
#2020-04-07| 737.71
#2020-04-08| 739.39
#2020-04-09| 772.71
#2020-04-10| 774.11
#2020-04-13| 784.59
#2020-04-14| 802.28
#2020-04-15| 774.59
#2020-04-16| 771.98
#2020-04-17| 784.64
#2020-04-20| 783.91
#2020-04-21| 759.24
#2020-04-22| 776.85
#2020-04-23| 799.57
#2020-04-24| 800.58
#2020-04-27| 812.21
#2020-04-28| 817.45
#2020-04-29| 839.78
#2020-04-30| 827.30
#2020-05-01| 812.30
#2020-05-04| 808.72
#2020-05-05| 821.05
#2020-05-06| 811.25
#2020-05-07| 825.59
#2020-05-08| 842.53
#2020-05-11| 828.17
#2020-05-12| 823.69
#2020-05-13| 814.91
#2020-05-14| 813.33
#2020-05-15| 835.19
#2020-05-18| 868.27
#2020-05-19| 885.16
#2020-05-20| 888.31
#2020-05-21| 873.01
#2020-05-22| 864.64
#2020-05-25| 869.31
#2020-05-26| 875.05
#2020-05-27| 870.97
#2020-05-28| 884.47
#2020-05-29| 880.98
#2020-06-01| 906.23
#2020-06-02| 914.57
#2020-06-03| 918.53
#2020-06-04| 920.50
#2020-06-05| 931.17
#2020-06-08| 938.68
#2020-06-09| 941.86
#2020-06-10| 945.79
#2020-06-11| 910.06
#2020-06-12| 903.38
#2020-06-15| 894.89
#2020-06-16| 911.44
#2020-06-17| 911.86
#2020-06-18| 900.12
#2020-06-19| 904.43
#2020-06-22| 917.52
#2020-06-23| 935.23
#2020-06-24| 919.13
#2020-06-25| 912.15
#2020-06-26| 911.45
#2020-06-29| 914.00
#2020-06-30| 928.07
#2020-07-01| 928.77
#2020-07-02| 934.04
#2020-07-03| 932.27
#2020-07-06| 948.73
#2020-07-07| 955.44
#2020-07-08| 965.80
#2020-07-09| 967.75
#2020-07-10| 966.47
#2020-07-13| 972.53
#2020-07-14| 979.33
#2020-07-15| 995.45
#2020-07-16| 988.04
#2020-07-17| 997.94
#2020-07-20|1011.55
#2020-07-21|1021.96
#2020-07-22|1025.11
#2020-07-23|1024.36
#2020-07-24|1025.31
#2020-07-27|1056.46
#2020-07-28|1051.13
#2020-07-29|1044.72
#2020-07-30|1025.85
#2020-07-31|1026.03
#2020-08-03|1032.22
#2020-08-04|1047.20
#2020-08-05|1078.30
#2020-08-06|1076.66
#2020-08-07|1054.27
#2020-08-10|1059.85
#2020-08-11|1041.18
#2020-08-12|1044.84
#2020-08-13|1049.99
#2020-08-14|1047.59
#2020-08-17|1072.17
#2020-08-18|1074.58
#2020-08-19|1065.79
#2020-08-20|1051.98
#2020-08-21|1042.77
#2020-08-24|1050.22
#2020-08-25|1043.29
#2020-08-26|1056.31
#2020-08-27|1046.78
#2020-08-28|1064.29
#2020-08-31|1067.53
#2020-09-01|1074.31
#2020-09-02|1073.46
#2020-09-03|1058.85
#2020-09-04|1052.59
#2020-09-07|1064.55
#2020-09-08|1056.22
#2020-09-09|1072.30
#2020-09-10|1067.24
#2020-09-11|1069.30
#2020-09-14|1089.24
#2020-09-15|1097.04
#2020-09-16|1103.00
#2020-09-17|1088.23
#2020-09-18|1089.35
#2020-09-21|1046.03
#2020-09-22|1038.06
#2020-09-23|1016.03
#2020-09-24|1009.36
#2020-09-25|1012.46
#2020-09-28|1023.86
#2020-09-29|1028.21
#2020-09-30|1024.80
#2020-10-01|1030.00
#2020-10-02|1025.38
#2020-10-05|1044.65
#2020-10-06|1034.34
#2020-10-07|1040.08
#2020-10-08|1050.23
#2020-10-09|1070.56
#2020-10-12|1071.82
#2020-10-13|1061.76
#2020-10-14|1067.82
#2020-10-15|1055.98
#2020-10-16|1056.85
#2020-10-19|1057.16
#2020-10-20|1056.32
#2020-10-21|1069.97
#2020-10-22|1063.49
#2020-10-23|1061.38
#2020-10-26|1047.18
#2020-10-27|1042.68
#2020-10-28|1005.03
#2020-10-29|1003.43
#2020-10-30|1007.85
#2020-11-02|1024.03
#2020-11-03|1055.13
#2020-11-04|1042.31
#2020-11-05|1077.00
#2020-11-06|1093.51
#2020-11-09|1096.27
#2020-11-10|1094.92
#2020-11-11|1093.28
#2020-11-12|1086.28
#2020-11-13|1092.52
#2020-11-16|1115.61
#2020-11-17|1112.58
#2020-11-18|1105.66
#2020-11-19|1092.94
#2020-11-20|1102.15
#2020-11-23|1104.64
#2020-11-24|1125.39
#2020-11-25|1131.53
#2020-11-26|1137.57
#2020-11-27|1141.38
#2020-11-30|1127.95
#2020-12-01|1159.58
#2020-12-02|1173.06
#2020-12-03|1193.85
#2020-12-04|1206.47
#2020-12-07|1217.64
#2020-12-08|1218.48
#2020-12-09|1215.87
#2020-12-10|1220.85
#2020-12-11|1217.43
#2020-12-14|1208.00
#2020-12-15|1222.69
#2020-12-16|1237.00
#2020-12-17|1260.10
#2020-12-18|1254.37
#2020-12-21|1247.19
#2020-12-22|1227.48
#2020-12-23|1240.63
#2020-12-24|1246.09
#2020-12-25|1246.91
#2020-12-28|1247.16
#2020-12-29|1252.69
#2020-12-30|1266.48
#2020-12-31|1257.66
#2021-01-01|1257.66
#2021-01-04|1300.01
#2021-01-05|1312.88
#2021-01-06|1338.96
#2021-01-07|1367.85
#2021-01-08|1359.34
#2021-01-11|1331.82
#2021-01-12|1337.10
#2021-01-13|1333.04
#2021-01-14|1342.55
#2021-01-15|1311.94
#2021-01-18|1307.86
#2021-01-19|1312.77
#2021-01-20|1330.60
#2021-01-21|1331.52
#2021-01-22|1311.82
#2021-01-25|1304.01
#2021-01-26|1299.47
#2021-01-27|1253.89
#2021-01-28|1260.34
#2021-01-29|1243.00
#2021-02-01|1268.67
#2021-02-02|1265.86
#2021-02-03|1270.19
#2021-02-04|1263.95
#2021-02-05|1283.63
#2021-02-08|1314.60
#2021-02-09|1313.99
#2021-02-10|1326.62
#2021-02-11|1325.69
#2021-02-12|1325.23
#2021-02-15|1348.86
#2021-02-16|1359.38
#2021-02-17|1353.60
#2021-02-18|1348.47
#2021-02-19|1371.02
#2021-02-22|1394.17
#2021-02-23|1395.76
#2021-02-24|1394.58
#2021-02-25|1396.30
#2021-02-26|1339.84
#2021-03-01|1363.38
#2021-03-02|1370.85
#2021-03-03|1384.62
#2021-03-04|1356.65
#2021-03-05|1350.24
#2021-03-08|1364.98
#2021-03-09|1367.20
#2021-03-10|1361.61
#2021-03-11|1391.30
#2021-03-12|1395.41
#2021-03-15|1393.38
#2021-03-16|1385.82
#2021-03-17|1378.74
#2021-03-18|1388.64
#2021-03-19|1371.57
#2021-03-22|1362.01
#2021-03-23|1332.15
#2021-03-24|1323.62
#2021-03-25|1317.14
#2021-03-26|1356.27
#2021-03-29|1356.64
#2021-03-30|1353.32
#2021-03-31|1362.07
#2021-04-01|1376.96
#2021-04-02|1377.83
#2021-04-05|1392.54
#2021-04-06|1406.31
#2021-04-07|1409.64
#2021-04-08|1424.54
#2021-04-09|1417.33
#2021-04-12|1405.39
#2021-04-13|1410.49
#2021-04-14|1437.56
#2021-04-15|1467.02
#2021-04-16|1481.21
#2021-04-19|1486.04
#2021-04-20|1469.20
#2021-04-21|1474.71
#2021-04-22|1471.96
#2021-04-23|1482.41
#2021-04-26|1508.25
#2021-04-27|1502.01
#2021-04-28|1498.76
#2021-04-29|1498.40
#2021-04-30|1472.37
#2021-05-03|1490.24
#2021-05-04|1494.79
#2021-05-05|1528.24
#2021-05-06|1558.25
#2021-05-07|1591.46
#2021-05-10|1620.10
#2021-05-11|1609.22
#2021-05-12|1576.76
#2021-05-13|1552.07
#2021-05-14|1551.20
#2021-05-17|1572.73
#2021-05-18|1587.79
#2021-05-19|1545.15
#2021-05-20|1538.29
#2021-05-21|1531.29
#2021-05-24|1529.45
#2021-05-25|1522.29
#2021-05-26|1520.23
#2021-05-27|1538.47
#2021-05-28|1549.14
#2021-05-31|1554.38
#2021-06-01|1577.14
#2021-06-02|1580.40
#2021-06-03|1556.87
#2021-06-04|1563.13
#2021-06-07|1551.40
#2021-06-08|1547.80
#2021-06-09|1538.91
#2021-06-10|1542.20
#2021-06-11|1552.40
#2021-06-14|1542.68
#2021-06-15|1520.44
#2021-06-16|1506.73
#2021-06-17|1450.05
#2021-06-18|1421.12
#2021-06-21|1429.79
#2021-06-22|1443.99
#2021-06-23|1457.86
#2021-06-24|1467.73
#2021-06-25|1477.93
#2021-06-28|1468.63
#2021-06-29|1463.47
#2021-06-30|1466.62
#2021-07-01|1466.84
#2021-07-02|1474.02
#2021-07-05|1485.40
#2021-07-06|1464.74
#2021-07-07|1475.52
#2021-07-08|1452.42
#2021-07-09|1481.07
#2021-07-12|1491.39
#2021-07-13|1487.61
#2021-07-14|1490.10
#2021-07-15|1496.54
#2021-07-16|1468.19
#2021-07-19|1426.52
#2021-07-20|1426.69
#2021-07-21|1453.04
#2021-07-22|1463.43
#2021-07-23|1468.64
#2021-07-26|1497.68
#2021-07-27|1502.81
#2021-07-28|1507.23
#2021-07-29|1548.96
#2021-07-30|1528.97
#2021-08-02|1533.53
#2021-08-03|1535.82
#2021-08-04|1537.33
#2021-08-05|1517.38
#2021-08-06|1504.12
#2021-08-09|1494.45
#2021-08-10|1503.91
#2021-08-11|1525.84
#2021-08-12|1520.45
#2021-08-13|1529.59
#2021-08-16|1509.78
#2021-08-17|1482.12
#2021-08-18|1455.29
#2021-08-19|1401.00
#2021-08-20|1389.28
#2021-08-23|1420.91
#2021-08-24|1447.47
#2021-08-25|1451.36
#2021-08-26|1438.28
#2021-08-27|1466.73
#2021-08-30|1480.28
#2021-08-31|1480.46
#2021-09-01|1474.73
#2021-09-02|1481.41
#2021-09-03|1498.73
#2021-09-06|1499.43
#2021-09-07|1488.10
#2021-09-08|1465.88
#2021-09-09|1460.95
#2021-09-10|1472.17
#2021-09-13|1478.47
#2021-09-14|1464.34
#2021-09-15|1468.36
#2021-09-16|1432.24
#2021-09-17|1393.21
#2021-09-20|1352.25
#2021-09-21|1346.85
#2021-09-22|1370.14
#2021-09-23|1377.61
#2021-09-24|1364.16
#2021-09-27|1372.12
#2021-09-28|1348.68
#2021-09-29|1338.26
#2021-09-30|1350.07
#2021-10-01|1339.34
#2021-10-04|1343.27
#2021-10-05|1346.06
#2021-10-06|1332.23
#2021-10-07|1361.48
#2021-10-08|1368.47
#2021-10-11|1389.08
#2021-10-12|1391.28
#2021-10-13|1398.80
#2021-10-14|1429.56
#2021-10-15|1444.83
#2021-10-18|1445.07
#2021-10-19|1447.38
#2021-10-20|1444.63
#2021-10-21|1425.95
#2021-10-22|1421.89
#2021-10-25|1445.42
#2021-10-26|1443.73
#2021-10-27|1419.28
#2021-10-28|1414.02
#2021-10-29|1398.56
#2021-11-01|1405.93
#2021-11-02|1382.41
#2021-11-03|1389.31
#2021-11-04|1385.76
#2021-11-05|1389.40
#2021-11-08|1411.08
#2021-11-09|1409.00
#2021-11-10|1398.04
#2021-11-11|1433.59
#2021-11-12|1437.85
#2021-11-15|1431.01
#2021-11-16|1415.11
#2021-11-17|1410.79
#2021-11-18|1397.53
#2021-11-19|1395.65
#2021-11-22|1442.90
#2021-11-23|1403.80
#2021-11-24|1400.56
#2021-11-25|1402.60
#2021-11-26|1360.56
#2021-11-29|1367.35
#2021-11-30|1357.59
#2021-12-01|1368.45
#2021-12-02|1367.22
#2021-12-03|1355.41
#2021-12-06|1367.37
#2021-12-07|1401.44
#2021-12-08|1408.36
#2021-12-09|1398.66
#2021-12-10|1392.49
#2021-12-13|1389.35
#2021-12-14|1389.91
#2021-12-15|1372.43
#2021-12-16|1405.31
#2021-12-17|1408.50
#2021-12-20|1380.77
#2021-12-21|1405.35
#2021-12-22|1417.78
#2021-12-23|1431.10
#2021-12-24|1433.42
#2021-12-27|1439.26
#2021-12-28|1439.28
#2021-12-29|1443.62
#2021-12-30|1446.31
#2021-12-31|1453.01
#2022-01-03|1444.67
#2022-01-04|1464.79
#2022-01-05|1473.29
#2022-01-06|1448.22
#2022-01-07|1467.96
#2022-01-10|1468.06
#2022-01-11|1483.86
#2022-01-12|1524.71
#2022-01-13|1535.68
#2022-01-14|1517.65
#2022-01-17|1513.87
#2022-01-18|1498.71
#2022-01-19|1521.30
#2022-01-20|1527.76
#2022-01-21|1480.38
#2022-01-24|1438.76
#2022-01-25|1434.84
#2022-01-26|1440.85
#2022-01-27|1421.29
#2022-01-28|1410.36
#2022-01-31|1420.67
#2022-02-01|1446.07
#2022-02-02|1458.97
#2022-02-03|1458.23
#2022-02-04|1454.73
#2022-02-07|1476.06
#2022-02-08|1504.64
#2022-02-09|1526.55
#2022-02-10|1535.52
#2022-02-11|1535.60
#2022-02-14|1524.37
#2022-02-15|1523.08
#2022-02-16|1541.17
#2022-02-17|1539.31
#2022-02-18|1536.00
#2022-02-21|1532.43
#2022-02-22|1525.82
#2022-02-23|1524.13
#2022-02-24|1482.78
#2022-02-25|1536.34
#2022-02-28|1553.05
#2022-03-01|1563.81
#2022-03-02|1589.77
#2022-03-03|1618.02
#2022-03-04|1607.19
#2022-03-07|1601.51
#2022-03-08|1553.29
#2022-03-09|1561.18
#2022-03-10|1582.04
#2022-03-11|1577.29
#2022-03-14|1534.47
#2022-03-15|1504.17
#2022-03-16|1532.90
#2022-03-17|1577.52
#2022-03-18|1587.03
#2022-03-21|1619.33
#2022-03-22|1630.63
#2022-03-23|1646.51
#2022-03-24|1662.42
#2022-03-25|1666.97
#2022-03-28|1648.30
#2022-03-29|1648.71
#2022-03-30|1667.96
#2022-03-31|1664.63
#2022-04-01|1686.12
#2022-04-04|1694.00
#2022-04-05|1677.29
#2022-04-06|1653.79
#2022-04-07|1646.17
#2022-04-08|1665.43
#2022-04-11|1654.07
#2022-04-12|1661.10
#2022-04-13|1679.81
#2022-04-14|1684.03
#2022-04-15|1683.19
#2022-04-18|1680.60
#2022-04-19|1680.62
#2022-04-20|1672.29
#2022-04-21|1626.75
#2022-04-22|1556.43
#2022-04-25|1504.28
#2022-04-26|1472.55
#2022-04-27|1486.13
#2022-04-28|1505.22
#2022-04-29|1513.08
#2022-05-02|1494.98
#2022-05-03|1498.53
#2022-05-04|1501.51
#2022-05-05|1479.27
#2022-05-06|1453.48
#2022-05-09|1390.23
#2022-05-10|1369.21
#2022-05-11|1385.59
#2022-05-12|1342.14
#2022-05-13|1363.12
#2022-05-16|1371.32
#2022-05-17|1414.53
#2022-05-18|1401.44
#2022-05-19|1414.10
#2022-05-20|1428.71
#2022-05-23|1454.82
#2022-05-24|1451.34
#2022-05-25|1458.68
#2022-05-26|1468.19
#2022-05-27|1495.29
#2022-05-30|1515.66
#2022-05-31|1496.83
#2022-06-01|1491.38
#2022-06-02|1516.41
#2022-06-03|1512.35
#2022-06-06|1522.43
#2022-06-07|1529.78
#2022-06-08|1518.87
#2022-06-09|1473.13
#2022-06-10|1442.74
#2022-06-13|1382.33
#2022-06-14|1351.77
#2022-06-15|1359.76
#2022-06-16|1346.47
#2022-06-17|1316.60
#2022-06-20|1303.35
#2022-06-21|1321.21
#2022-06-22|1284.07
#2022-06-23|1248.03
#2022-06-24|1268.84
#2022-06-27|1290.12
#2022-06-28|1292.15
#2022-06-29|1270.68
#2022-06-30|1234.87
#2022-07-01|1213.86
#2022-07-04|1228.49
#2022-07-05|1187.99
#2022-07-06|1172.33
#2022-07-07|1211.70
#2022-07-08|1213.20
#2022-07-11|1181.52
#2022-07-12|1170.00
#2022-07-13|1171.59
#2022-07-14|1138.74
#2022-07-15|1141.78
#2022-07-18|1172.01
#2022-07-19|1184.78
#2022-07-20|1186.44
#2022-07-21|1189.08
#2022-07-22|1190.91
#2022-07-25|1192.27
#2022-07-26|1199.14
#2022-07-27|1205.11
#2022-07-28|1234.97
#2022-07-29|1259.70
#2022-08-01|1262.48
#2022-08-02|1239.50
#2022-08-03|1227.26
#2022-08-04|1240.62
#2022-08-05|1254.79
#2022-08-08|1279.64
#2022-08-09|1277.86
#2022-08-10|1303.40
#2022-08-11|1313.73
#2022-08-12|1317.37
#2022-08-15|1302.59
#2022-08-16|1317.69
#2022-08-17|1297.65
#2022-08-18|1303.52
#2022-08-19|1280.00
#2022-08-22|1268.98
#2022-08-23|1294.53
#2022-08-24|1293.49
#2022-08-25|1313.85
#2022-08-26|1299.72
#2022-08-29|1277.49
#2022-08-30|1255.45
#2022-08-31|1243.42
#2022-09-01|1206.90
#2022-09-02|1217.10
#2022-09-05|1224.32
#2022-09-06|1221.68
#2022-09-07|1215.39
#2022-09-08|1237.87
#2022-09-09|1282.63
#2022-09-12|1306.13
#2022-09-13|1277.52
#2022-09-14|1250.97
#2022-09-15|1236.81
#2022-09-16|1220.99
#2022-09-19|1229.54
#2022-09-20|1223.76
#2022-09-21|1204.92
#2022-09-22|1198.95
#2022-09-23|1154.22
#2022-09-26|1117.24
#2022-09-27|1129.89
#2022-09-28|1142.21
#2022-09-29|1152.72
#2022-09-30|1162.45
#2022-10-03|1193.89
#2022-10-04|1239.48
#2022-10-05|1231.36
#2022-10-06|1229.96
#2022-10-07|1204.48
#2022-10-10|1195.38
#2022-10-11|1184.53
#2022-10-12|1178.69
#2022-10-13|1177.59
#2022-10-14|1166.25
#2022-10-17|1183.23
#2022-10-18|1190.32
#2022-10-19|1174.87
#2022-10-20|1181.78
#2022-10-21|1198.52
#2022-10-24|1200.91
#2022-10-25|1211.74
#2022-10-26|1238.27
#2022-10-27|1236.54
#2022-10-28|1205.38
#2022-10-31|1197.39
#2022-11-01|1227.48
#2022-11-02|1209.54
#2022-11-03|1183.78
#2022-11-04|1251.70
#2022-11-07|1276.43
#2022-11-08|1301.40
#2022-11-09|1288.70
#2022-11-10|1328.50
#2022-11-11|1378.87
#2022-11-14|1389.98
#2022-11-15|1395.12
#2022-11-16|1382.75
#2022-11-17|1354.87
#2022-11-18|1362.36
#2022-11-21|1342.81
#2022-11-22|1374.93
#2022-11-23|1392.72
#2022-11-24|1408.39
#2022-11-25|1394.90
#2022-11-28|1369.66
#2022-11-29|1396.59
#2022-11-30|1421.30
#2022-12-01|1455.71
#2022-12-02|1450.51
#2022-12-05|1447.56
#2022-12-06|1437.65
#2022-12-07|1433.83
#2022-12-08|1442.57
#2022-12-09|1447.51
#2022-12-12|1427.82
#2022-12-13|1449.48
#2022-12-14|1444.33
#2022-12-15|1402.05
#2022-12-16|1391.54
#2022-12-19|1386.16
#2022-12-20|1395.79
#2022-12-21|1420.74
#2022-12-22|1409.12
#2022-12-23|1413.73
#2022-12-26|1416.05
#2022-12-27|1422.81
#2022-12-28|1417.93
#2022-12-29|1417.62
#2022-12-30|1410.16
#2023-01-02|1414.45
#2023-01-03|1415.40
#2023-01-04|1431.88
#2023-01-05|1432.34
#2023-01-06|1479.96
#2023-01-09|1506.58
#2023-01-10|1511.74
#2023-01-11|1525.27
#2023-01-12|1551.24
#2023-01-13|1564.31
#2023-01-16|1555.28
#2023-01-17|1546.86
#2023-01-18|1556.78
#2023-01-19|1541.84
#2023-01-20|1564.41
#2023-01-23|1573.62
#2023-01-24|1578.93
#2023-01-25|1588.80
#2023-01-26|1594.45
#2023-01-27|1588.39
#2023-01-30|1577.96
#2023-01-31|1575.52
#2023-02-01|1590.15
#2023-02-02|1583.74
#2023-02-03|1554.06
#2023-02-06|1522.09
#2023-02-07|1530.81
#2023-02-08|1528.77
#2023-02-09|1522.90
#2023-02-10|1500.43
#2023-02-13|1508.94
#2023-02-14|1515.24
#2023-02-15|1500.40
#2023-02-16|1506.31
#2023-02-17|1494.64
#2023-02-20|1509.97
#2023-02-21|1500.20
#2023-02-22|1475.77
#2023-02-23|1461.00
#2023-02-24|1430.55
#2023-02-27|1433.41
#2023-02-28|1447.01
#2023-03-01|1482.22
#2023-03-02|1493.63
#2023-03-03|1514.77
#2023-03-06|1495.72
#2023-03-07|1458.74
#2023-03-08|1458.18
#2023-03-09|1446.13
#2023-03-10|1427.48
#2023-03-13|1436.64
#2023-03-14|1432.37
#2023-03-15|1382.02
#2023-03-16|1383.28
#2023-03-17|1395.46
#2023-03-20|1412.61
#2023-03-21|1413.99
#2023-03-22|1415.59
#2023-03-23|1423.45
#2023-03-24|1414.38
#2023-03-27|1417.81
#2023-03-28|1443.67
#2023-03-29|1456.96
#2023-03-30|1477.56
#2023-03-31|1490.13
#2023-04-03|1498.63
#2023-04-04|1489.10
#2023-04-05|1474.04
#2023-04-06|1469.57
#2023-04-07|1470.55
#2023-04-10|1467.81
#2023-04-11|1506.03
#2023-04-12|1516.48
#2023-04-13|1534.55
#2023-04-14|1528.96
#2023-04-17|1525.12
#2023-04-18|1540.02
#2023-04-19|1529.37
#2023-04-20|1520.69
#2023-04-21|1488.10
#2023-04-24|1481.27
#2023-04-25|1451.91
#2023-04-26|1446.62
#2023-04-27|1458.57
#2023-04-28|1461.77
#2023-05-01|1460.29
#2023-05-02|1454.16
#2023-05-03|1457.50
#2023-05-04|1455.53
#2023-05-05|1475.48
#2023-05-08|1487.84
#2023-05-09|1484.45
#2023-05-10|1472.27
#2023-05-11|1437.92
#2023-05-12|1432.14
#2023-05-15|1448.42
#2023-05-16|1432.45
#2023-05-17|1429.47
#2023-05-18|1424.55
#2023-05-19|1424.93
#2023-05-22|1423.88
#2023-05-23|1408.45
#2023-05-24|1378.49
#2023-05-25|1360.66
#2023-05-26|1372.78
#2023-05-29|1379.87
#2023-05-30|1367.51
#2023-05-31|1349.79
#2023-06-01|1376.02
#2023-06-02|1418.38
#2023-06-05|1421.24
#2023-06-06|1429.40
#2023-06-07|1434.10
#2023-06-08|1441.75
#2023-06-09|1445.95
#2023-06-12|1442.01
#2023-06-13|1461.91
#2023-06-14|1484.04
#2023-06-15|1488.18
#2023-06-16|1494.69
#2023-06-19|1481.93
#2023-06-20|1458.85
#2023-06-21|1452.51
#2023-06-22|1441.31
#2023-06-23|1419.09
#2023-06-26|1427.88
#2023-06-27|1438.15
#2023-06-28|1422.41
#2023-06-29|1426.14
#2023-06-30|1438.43
#2023-07-03|1459.17
#2023-07-04|1463.29
#2023-07-05|1444.96
#2023-07-06|1409.75
#2023-07-07|1422.49
#2023-07-10|1425.91
#2023-07-11|1444.75
#2023-07-12|1489.11
#2023-07-13|1517.13
#2023-07-14|1517.35
#2023-07-17|1505.45
#2023-07-18|1514.76
#2023-07-19|1504.00
#2023-07-20|1502.45
#2023-07-21|1492.47
#2023-07-24|1503.44
#2023-07-25|1542.44
#2023-07-26|1538.03
#2023-07-27|1518.50
#2023-07-28|1514.26
#2023-07-31|1536.07
#2023-08-01|1513.85
#2023-08-02|1473.64
#2023-08-03|1468.76
#2023-08-04|1477.15
#2023-08-07|1469.72
#2023-08-08|1453.45
#2023-08-09|1458.07
#2023-08-10|1458.74
#2023-08-11|1448.46
#2023-08-14|1428.48
#2023-08-15|1409.24
#2023-08-16|1388.24
#2023-08-17|1385.33
#2023-08-18|1380.22
#2023-08-21|1382.37
#2023-08-22|1395.77
#2023-08-23|1412.56
#2023-08-24|1406.58
#2023-08-25|1393.19
#2023-08-28|1409.37
#2023-08-29|1433.36
#2023-08-30|1446.30
#2023-08-31|1442.65
#2023-09-01|1450.37
#2023-09-04|1466.67
#2023-09-05|1443.75
#2023-09-06|1435.58
#2023-09-07|1418.14
#2023-09-08|1410.83
#2023-09-11|1428.25
#2023-09-12|1424.71
#2023-09-13|1419.86
#2023-09-14|1450.90
#2023-09-15|1465.69
#2023-09-18|1460.67
#2023-09-19|1457.25
#2023-09-20|1460.34
#2023-09-21|1425.59
#2023-09-22|1429.36
#2023-09-25|1415.50
#2023-09-26|1396.71
#2023-09-27|1386.87
#2023-09-28|1401.75
#2023-09-29|1411.03
#2023-10-02|1388.40
#2023-10-03|1361.67
#2023-10-04|1346.52
#2023-10-05|1352.45
#2023-10-06|1369.23
#2023-10-09|1374.23
#2023-10-10|1398.17
#2023-10-11|1407.86
#2023-10-12|1395.27
#2023-10-13|1391.90
#2023-10-16|1403.21
#2023-10-17|1414.13
#2023-10-18|1392.88
#2023-10-19|1374.07
#2023-10-20|1354.16
#2023-10-23|1337.63
#2023-10-24|1353.50
#2023-10-25|1352.66
#2023-10-26|1349.15
#2023-10-27|1364.20
#2023-10-30|1362.72
#2023-10-31|1347.29
#2023-11-01|1352.73
#2023-11-02|1377.08
#2023-11-03|1405.19
#2023-11-06|1416.06
#2023-11-07|1387.77
#2023-11-08|1369.80
#2023-11-09|1373.84
#2023-11-10|1362.59
#2023-11-13|1365.20
#2023-11-14|1411.93
#2023-11-15|1432.87
#2023-11-16|1425.72
#2023-11-17|1433.93
#2023-11-20|1442.94
#2023-11-21|1454.06
#2023-11-22|1448.12
#2023-11-23|1446.97
#2023-11-24|1449.68
#2023-11-27|1448.89
#2023-11-28|1466.62
#2023-11-29|1468.02
#2023-11-30|1472.30
#2023-12-01|1493.02
#2023-12-04|1481.63
#2023-12-05|1456.50
#2023-12-06|1464.64
#2023-12-07|1466.96
#2023-12-08|1464.16
#2023-12-11|1454.10
#2023-12-12|1443.88
#2023-12-13|1461.64
#2023-12-14|1515.88
#2023-12-15|1530.54
#2023-12-18|1533.69
#2023-12-19|1558.61
#2023-12-20|1549.71
#2023-12-21|1559.03
#2023-12-22|1568.65
#2023-12-25|1567.29
#2023-12-26|1571.23
#2023-12-27|1590.54
#2023-12-28|1591.12
#2023-12-29|1580.91
#2024-01-01|1581.00
#2024-01-02|1565.89
#2024-01-03|1532.69
#2024-01-04|1530.47
#2024-01-05|1531.28
#2024-01-08|1526.67
#2024-01-09|1508.89
#2024-01-10|1497.95
#2024-01-11|1492.17
#2024-01-12|1505.35
#2024-01-15|1496.49
#2024-01-16|1465.77
#2024-01-17|1435.12
#2024-01-18|1436.90
#2024-01-19|1439.56
#2024-01-22|1434.64
#2024-01-23|1445.50
#2024-01-24|1463.22
#2024-01-25|1468.10
#2024-01-26|1474.09
#2024-01-29|1477.79
#2024-01-30|1479.02
#2024-01-31|1481.23
#2024-02-01|1480.74
#2024-02-02|1470.72
#2024-02-05|1439.35
#2024-02-06|1448.45
#2024-02-07|1454.26
#2024-02-08|1444.94
#2024-02-09|1439.00
#2024-02-12|1443.54
#2024-02-13|1414.45
#2024-02-14|1414.40
#2024-02-15|1432.35
#2024-02-16|1451.74
#2024-02-19|1453.71
#2024-02-20|1443.38
#2024-02-21|1433.58
#2024-02-22|1433.49
#2024-02-23|1440.51
#2024-02-26|1426.81
#2024-02-27|1436.85
#2024-02-28|1427.37
#2024-02-29|1436.38
#2024-03-01|1456.24
#2024-03-04|1461.95
#2024-03-05|1457.42
#2024-03-06|1467.88
#2024-03-07|1496.63
#2024-03-08|1501.24
#2024-03-11|1488.05
#2024-03-12|1486.85
#2024-03-13|1502.73
#2024-03-14|1496.01
#2024-03-15|1498.58
#2024-03-18|1497.51
#2024-03-19|1497.44
#2024-03-20|1511.93
#2024-03-21|1535.24
#2024-03-22|1522.11
#2024-03-25|1527.37
#2024-03-26|1519.38
#2024-03-27|1538.01
#2024-03-28|1553.15
#2024-03-29|1554.44
#2024-04-01|1556.38
#2024-04-02|1572.22
#2024-04-03|1586.14
#2024-04-04|1595.22
#2024-04-05|1592.76
#2024-04-08|1607.02
#2024-04-09|1628.84
#2024-04-10|1613.33
#2024-04-11|1608.39
#2024-04-12|1600.91
#2024-04-15|1593.63
#2024-04-16|1559.98
#2024-04-17|1566.64
#2024-04-18|1577.07
#2024-04-19|1574.08
#2024-04-22|1565.07
#2024-04-23|1558.61
#2024-04-24|1566.96
#2024-04-25|1583.73
#2024-04-26|1593.86
#2024-04-29|1613.74
#2024-04-30|1580.66
#2024-05-01|1573.71
#2024-05-02|1584.34
#2024-05-03|1598.76
#2024-05-06|1612.12
#2024-05-07|1619.78
#2024-05-08|1608.09
#2024-05-09|1623.70
#2024-05-10|1629.19
#2024-05-13|1628.75
#2024-05-14|1641.02
#2024-05-15|1653.63
#2024-05-16|1658.35
#2024-05-17|1683.99
#2024-05-20|1700.91
#2024-05-21|1701.27
#2024-05-22|1668.21
#2024-05-23|1646.81
#2024-05-24|1649.43
#2024-05-27|1661.97
#2024-05-28|1665.38
#2024-05-29|1638.12
#2024-05-30|1633.95
#2024-05-31|1637.55
#2024-06-03|1636.67
#2024-06-04|1593.55
#2024-06-05|1593.72
#2024-06-06|1613.87
#2024-06-07|1586.90
#2024-06-10|1588.69
#2024-06-11|1564.28
#2024-06-12|1574.49
#2024-06-13|1555.05
#2024-06-14|1544.45
#2024-06-17|1537.11
#2024-06-18|1548.56
#2024-06-19|1554.27
#2024-06-20|1570.37
#2024-06-21|1559.28
#2024-06-24|1564.18
#2024-06-25|1557.41
#2024-06-26|1555.81
#2024-06-27|1555.33
#2024-06-28|1555.63
#2024-07-01|1556.14
#2024-07-02|1554.14
#2024-07-03|1591.48
#2024-07-04|1607.37
#2024-07-05|1607.61
#2024-07-08|1597.32
#2024-07-09|1593.28
#2024-07-10|1603.93
#2024-07-11|1629.10
#2024-07-12|1638.86
#2024-07-15|1635.35
#2024-07-16|1633.36
#2024-07-17|1621.54
#2024-07-18|1600.35
#2024-07-19|1575.66
#2024-07-22|1570.56
#2024-07-23|1558.73
#2024-07-24|1612.51
#2024-07-25|1594.35
#2024-07-26|1611.94
#2024-07-29|1612.16
#2024-07-30|1599.93
#2024-07-31|1634.01
#2024-08-01|1611.09
#2024-08-02|1571.46
#2024-08-05|1523.72
#2024-08-06|1526.28
#2024-08-07|1523.17
#2024-08-08|1525.81
#2024-08-09|1544.75
#2024-08-12|1554.98
#2024-08-13|1562.77
#2024-08-14|1558.65
#2024-08-15|1569.37
#2024-08-16|1588.21
#2024-08-19|1610.08
#2024-08-20|1620.47
#2024-08-21|1637.03
#2024-08-22|1621.96
#2024-08-23|1636.93
#2024-08-26|1649.46
#2024-08-27|1654.65
#2024-08-28|1627.79
#2024-08-29|1625.60
#2024-08-30|1629.52
#2024-09-02|1623.35
#2024-09-03|1573.64
#2024-09-04|1552.36
#2024-09-05|1554.60
#2024-09-06|1530.44
#2024-09-09|1526.01
#2024-09-10|1526.23
#2024-09-11|1533.12
#2024-09-12|1581.65
#2024-09-13|1617.37
#2024-09-16|1625.38
#2024-09-17|1633.36
#2024-09-18|1628.48
#2024-09-19|1666.86
#2024-09-20|1659.00
#2024-09-23|1666.19
#2024-09-24|1715.58
#2024-09-25|1724.65
#2024-09-26|1767.94
#2024-09-27|1778.03
#2024-09-30|1772.40
#2024-10-01|1765.66
#2024-10-02|1769.58
#2024-10-03|1745.36
#2024-10-04|1746.17
#2024-10-07|1742.19
#2024-10-08|1701.14
#2024-10-09|1696.60
#2024-10-10|1710.41
#2024-10-11|1723.50
#2024-10-14|1723.56
#2024-10-15|1712.45
#2024-10-16|1715.01
#2024-10-17|1717.02
#2024-10-18|1736.06
#2024-10-21|1733.55
#2024-10-22|1732.63
#2024-10-23|1714.05
#2024-10-24|1701.78
#2024-10-25|1703.81
#2024-10-28|1712.74
#2024-10-29|1718.33
#2024-10-30|1699.89
#2024-10-31|1674.90
#2024-11-01|1681.80
#2024-11-04|1684.48
#2024-11-05|1699.81
#2024-11-06|1697.87
#2024-11-07|1729.19
#2024-11-08|1696.51
#2024-11-11|1649.82
#2024-11-12|1611.22
#2024-11-13|1588.98
#2024-11-14|1580.48
#2024-11-15|1578.73
#2024-11-18|1607.94
#2024-11-19|1620.82
#2024-11-20|1618.06
#2024-11-21|1626.60
#2024-11-22|1631.14
#2024-11-25|1628.62
#2024-11-26|1616.73
#2024-11-27|1620.69
#2024-11-28|1621.37
#2024-11-29|1633.50
#2024-12-02|1626.05
#2024-12-03|1644.38
#2024-12-04|1638.96
#2024-12-05|1639.03
#2024-12-06|1620.60
#2024-12-09|1645.46
#2024-12-10|1638.57
#2024-12-11|1644.98
#2024-12-12|1621.40
#2024-12-13|1586.74
#2024-12-16|1569.17
#2024-12-17|1551.19
#2024-12-18|1519.16
#2024-12-19|1489.72
#2024-12-20|1494.36
#2024-12-23|1499.24
#2024-12-24|1501.88
#2024-12-25|1502.49
#2024-12-26|1502.09
#2024-12-27|1498.16
#2024-12-30|1483.51
#2024-12-31|1486.28
#2025-01-01|1486.06
#2025-01-02|1501.92
#2025-01-03|1497.21
#2025-01-06|1501.17
#2025-01-07|1502.74
#2025-01-08|1505.52
#2025-01-09|1512.46
#2025-01-10|1500.82
#2025-01-13|1496.77
#2025-01-14|1518.14
#2025-01-15|1531.77
#2025-01-16|1535.12
#2025-01-17|1550.81
#2025-01-20|1566.91
#2025-01-21|1570.21
#2025-01-22|1560.57
#2025-01-23|1553.90
#2025-01-24|1571.73
#2025-01-27|1549.99
#2025-01-28|1539.75
#2025-01-29|1545.27
#2025-01-30|1571.23
#2025-01-31|1563.91
#2025-02-03|1547.90
#2025-02-04|1566.55
#2025-02-05|1591.11
#2025-02-06|1605.25
#2025-02-07|1606.86
#2025-02-10|1619.64
#2025-02-11|1605.48
#2025-02-12|1606.98
#2025-02-13|1635.25
#2025-02-14|1635.89
#2025-02-17|1634.76
#2025-02-18|1642.71
#2025-02-19|1629.71
#2025-02-20|1642.24
#2025-02-21|1623.12
#2025-02-24|1613.37
#2025-02-25|1595.98
#2025-02-26|1601.76
#2025-02-27|1581.01
#2025-02-28|1566.66
#2025-03-03|1573.48
#2025-03-04|1555.21
#2025-03-05|1608.06
#2025-03-06|1631.52
#2025-03-07|1630.59
#2025-03-10|1600.67
#2025-03-11|1606.33
#2025-03-12|1611.68
#2025-03-13|1620.16
#2025-03-14|1647.92
#2025-03-17|1675.78
#2025-03-18|1684.16
#2025-03-19|1687.47
#2025-03-20|1680.09
#2025-03-21|1654.55
#2025-03-24|1663.31
#2025-03-25|1675.16
#2025-03-26|1667.93
#2025-03-27|1666.02
#2025-03-28|1645.97
#2025-03-31|1616.57
#2025-04-01|1629.41
#2025-04-02|1627.19
#2025-04-03|1568.27
#2025-04-04|1477.11
#2025-04-07|1432.14
#2025-04-08|1435.03
#2025-04-09|1468.44
#2025-04-10|1524.25
#2025-04-11|1570.80
#2025-04-14|1601.07
#2025-04-15|1611.35
#2025-04-16|1615.28
#2025-04-17|1613.82
#2025-04-18|1614.49
#2025-04-21|1620.59
#2025-04-22|1627.93
#2025-04-23|1630.80
#2025-04-24|1653.98
#2025-04-25|1641.47
#2025-04-28|1648.18
#2025-04-29|1646.49
#2025-04-30|1639.00
#2025-05-01|1622.61
#2025-05-02|1643.43
#2025-05-05|1649.72
#2025-05-06|1663.64
#2025-05-07|1661.86
#2025-05-08|1648.62
#2025-05-09|1662.10
#2025-05-12|1656.90
#2025-05-13|1667.14
#2025-05-14|1663.87
#2025-05-15|1662.38
#2025-05-16|1660.98
#2025-05-19|1666.81
#2025-05-20|1680.92
#2025-05-21|1695.46
#2025-05-22|1683.50
#2025-05-23|1702.62
#2025-05-26|1713.85
#2025-05-27|1708.87
#2025-05-28|1700.17
#2025-05-29|1702.82
#2025-05-30|1694.28
#2025-06-02|1726.42
#2025-06-03|1724.82
#2025-06-04|1740.18
#2025-06-05|1753.79
#2025-06-06|1740.26
#2025-06-09|1751.58
#2025-06-10|1749.08
#2025-06-11|1749.38
#2025-06-12|1758.15
#2025-06-13|1755.27
#2025-06-16|1764.32
#2025-06-17|1750.10
#2025-06-18|1740.66
#2025-06-19|1719.64
#2025-06-20|1713.96
#2025-06-23|1758.49
#2025-06-24|1774.34
#2025-06-25|1762.50
#2025-06-26|1810.03
#2025-06-27|1797.90
#2025-06-30|1801.52
#2025-07-01|1815.11
#2025-07-02|1845.94
#2025-07-03|1863.08
#2025-07-04|1855.42
#2025-07-07|1841.86
#2025-07-08|1827.32
#2025-07-09|1824.48
#2025-07-10|1850.28
#2025-07-11|1860.34
#2025-07-14|1859.56
#2025-07-15|1840.86
#2025-07-16|1833.30
#2025-07-17|1834.45
#2025-07-18|1848.57
#2025-07-21|1884.29
#2025-07-22|1920.46
#2025-07-23|1932.39
#2025-07-24|1923.10
#2025-07-25|1912.48
#2025-07-28|1884.74
#2025-07-29|1874.97
#2025-07-30|1849.25
#2025-07-31|1818.28
#2025-08-01|1815.34
#2025-08-04|1835.56
#2025-08-05|1872.52
#2025-08-06|1889.38
#2025-08-07|1912.03
#2025-08-08|1932.66
#2025-08-11|1927.78
#2025-08-12|1948.98
#2025-08-13|1965.95
#2025-08-14|1947.89
#2025-08-15|1962.05
#2025-08-18|1947.84
#2025-08-19|1940.51
#2025-08-20|1940.22
#2025-08-21|1957.87
#2025-08-22|1990.75
#2025-08-25|2007.25
#2025-08-26|2008.39
#2025-08-27|2005.69
#2025-08-28|2012.21
#2025-08-29|2029.18
#2025-09-01|2039.67
#2025-09-02|2041.10
#2025-09-03|2058.86
#2025-09-04|2050.06
#2025-09-05|2085.92
#2025-09-08|2099.81
#2025-09-09|2097.05
#2025-09-10|2109.39
#2025-09-11|2124.56
#2025-09-12|2130.27
#2025-09-15|2145.34
#2025-09-16|2145.38
#2025-09-17|2132.77
#2025-09-18|2119.62
#2025-09-19|2149.77
#2025-09-22|2182.79
#2025-09-23|2195.35
#2025-09-24|2175.60
#2025-09-25|2182.41
#2025-09-26|2200.20
#2025-09-29|2227.41
#2025-09-30|2246.08
#2025-10-01|2255.06
#2025-10-02|2257.04
#2025-10-03|2276.66
#2025-10-06|2285.36
#2025-10-07|2270.18
#2025-10-08|2303.74
#2025-10-09|2287.88
#2025-10-10|2243.18
#2025-10-13|2275.50
#2025-10-14|2296.88
#2025-10-15|2337.37
#2025-10-16|2357.88
#2025-10-17|2285.75
#2025-10-20|2319.11
#2025-10-21|2244.21
#2025-10-22|2230.68
#2025-10-23|2259.51
#2025-10-24|2263.00
#2025-10-27|2242.08
#2025-10-28|2247.83
#2025-10-29|2273.79
#2025-10-30|2273.51
#2025-10-31|2261.27
#2025-11-03|2243.89
#2025-11-04|2182.40
#2025-11-05|2200.35
#2025-11-06|2213.24
#2025-11-07|2225.90
#2025-11-10|2280.86
#2025-11-11|2297.01
#2025-11-12|2339.60
#2025-11-13|2331.56
#2025-11-14|2304.03
#2025-11-17|2283.21
#2025-11-18|2246.91
#2025-11-19|2270.40
#2025-11-20|2238.45
#2025-11-21|2209.34
#2025-11-24|2263.32
#2025-11-25|2289.96
#2025-11-26|2352.15
#2025-11-27|2354.93
#2025-11-28|2390.06
#2025-12-01|2400.32
#2025-12-02|2382.60
#2025-12-03|2407.78
#2025-12-04|2424.78
#2025-12-05|2429.42
#2025-12-08|2401.09
#2025-12-09|2410.39
#2025-12-10|2436.42
#2025-12-11|2493.17
#2025-12-12|2495.12
#2025-12-15|2485.16
#2025-12-16|2465.69
#2025-12-17|2481.30
#2025-12-18|2492.49
#2025-12-19|2515.17
#2025-12-22|2578.02
#2025-12-23|2594.45
#2025-12-24|2599.67
#2025-12-25|2599.61
#2025-12-26|2603.48
#2025-12-29|2562.35
#2025-12-30|2573.56
#2025-12-31|2559.47
#2026-01-01|2560.17
#2026-01-02|2581.46
#2026-01-05|2638.80
#2026-01-06|2707.13
#2026-01-07|2696.14
#2026-01-08|2673.66
#2026-01-09|2705.89
#2026-01-12|2763.74
#2026-01-13|2793.71
#2026-01-14|2827.28
#2026-01-15|2846.09
#2026-01-16|2824.35
#2026-01-19|2855.46
#2026-01-20|2878.02
#2026-01-21|2914.67
#2026-01-22|2931.97
#2026-01-23|2980.40
#2026-01-26|3026.14
#2026-01-27|3044.17
#2026-01-28|3103.26
#2026-01-29|3084.74
#2026-01-30|2889.08
#2026-02-02|2841.03
#2026-02-03|2957.39
#2026-02-04|2974.94
#2026-02-05|2848.14
#2026-02-06|2900.50
#2026-02-09|3006.06
#2026-02-10|3027.46
#2026-02-11|3087.55
#2026-02-12|3030.68
#2026-02-13|3028.12
#2026-02-16|3027.35
#2026-02-17|2977.89
#2026-02-18|3036.77
#2026-02-19|3038.27
#2026-02-20|3067.79
#2026-02-23|3121.86
#2026-02-24|3154.56
#2026-02-25|3215.92
#2026-02-26|3223.52
#2026-02-27|3258.54
#2026-03-02|3250.47
#2026-03-03|3066.22
#2026-03-04|3058.31
#2026-03-05|2987.69
#2026-03-06|2929.30
#2026-03-09|2899.26
#2026-03-10|2977.18
#2026-03-11|2961.06
#2026-03-12|2906.48
#2026-03-13|2792.03
#2026-03-16|2798.86
#2026-03-17|2813.56
#2026-03-18|2748.61
#2026-03-19|2618.51
#2026-03-20|2566.32
#2026-03-23|2585.37
#2026-03-24|2629.89
#2026-03-25|2709.20
#2026-03-26|2643.36
#2026-03-27|2657.93
#2026-03-30|2662.69
#2026-03-31|2742.57
#2026-04-01|2862.55
#2026-04-02|2823.94
#2026-04-03|2827.66
#2026-04-06|2825.59
#2026-04-07|2836.01
#2026-04-08|2986.72
#2026-04-09|2982.04
#2026-04-10|3015.02