Table Data - Nasdaq Global Basic Materials Large Mid Cap Index
| Title | Nasdaq Global Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG55LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQG55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 386.10 |
| 2001-04-02 | 386.36 |
| 2001-04-03 | 381.07 |
| 2001-04-04 | 387.00 |
| 2001-04-05 | 395.25 |
| 2001-04-06 | 393.71 |
| 2001-04-09 | 397.38 |
| 2001-04-10 | 406.06 |
| 2001-04-11 | 406.31 |
| 2001-04-12 | 409.78 |
| 2001-04-13 | . |
| 2001-04-16 | 408.91 |
| 2001-04-17 | 408.06 |
| 2001-04-18 | 414.90 |
| 2001-04-19 | 419.34 |
| 2001-04-20 | 419.78 |
| 2001-04-23 | 416.17 |
| 2001-04-24 | 417.30 |
| 2001-04-25 | 416.89 |
| 2001-04-26 | 422.15 |
| 2001-04-27 | 421.95 |
| 2001-04-30 | 420.16 |
| 2001-05-01 | 424.69 |
| 2001-05-02 | 423.77 |
| 2001-05-03 | 419.75 |
| 2001-05-04 | 425.07 |
| 2001-05-07 | 422.99 |
| 2001-05-08 | 421.86 |
| 2001-05-09 | 423.08 |
| 2001-05-10 | 426.58 |
| 2001-05-11 | 422.84 |
| 2001-05-14 | 421.52 |
| 2001-05-15 | 425.44 |
| 2001-05-16 | 437.94 |
| 2001-05-17 | 444.88 |
| 2001-05-18 | 442.15 |
| 2001-05-21 | 446.70 |
| 2001-05-22 | 441.29 |
| 2001-05-23 | 436.73 |
| 2001-05-24 | 430.62 |
| 2001-05-25 | 427.94 |
| 2001-05-28 | . |
| 2001-05-29 | 428.46 |
| 2001-05-30 | 423.45 |
| 2001-05-31 | 423.92 |
| 2001-06-01 | 423.65 |
| 2001-06-04 | 425.92 |
| 2001-06-05 | 424.97 |
| 2001-06-06 | 423.20 |
| 2001-06-07 | 425.74 |
| 2001-06-08 | 424.57 |
| 2001-06-11 | 420.72 |
| 2001-06-12 | 416.23 |
| 2001-06-13 | 415.83 |
| 2001-06-14 | 410.26 |
| 2001-06-15 | 407.29 |
| 2001-06-18 | 405.97 |
| 2001-06-19 | 406.26 |
| 2001-06-20 | 404.69 |
| 2001-06-21 | 403.58 |
| 2001-06-22 | 401.21 |
| 2001-06-25 | 398.99 |
| 2001-06-26 | 400.34 |
| 2001-06-27 | 402.06 |
| 2001-06-28 | 401.63 |
| 2001-06-29 | 404.92 |
| 2001-07-02 | 408.15 |
| 2001-07-03 | 406.57 |
| 2001-07-04 | . |
| 2001-07-05 | 402.68 |
| 2001-07-06 | 396.67 |
| 2001-07-09 | 398.28 |
| 2001-07-10 | 397.86 |
| 2001-07-11 | 396.79 |
| 2001-07-12 | 400.11 |
| 2001-07-13 | 401.41 |
| 2001-07-16 | 397.97 |
| 2001-07-17 | 395.39 |
| 2001-07-18 | 397.96 |
| 2001-07-19 | 400.06 |
| 2001-07-20 | 397.84 |
| 2001-07-23 | 390.44 |
| 2001-07-24 | 382.44 |
| 2001-07-25 | 384.25 |
| 2001-07-26 | 386.65 |
| 2001-07-27 | 386.12 |
| 2001-07-30 | 386.81 |
| 2001-07-31 | 391.85 |
| 2001-08-01 | 392.69 |
| 2001-08-02 | 395.52 |
| 2001-08-03 | 395.58 |
| 2001-08-06 | 393.93 |
| 2001-08-07 | 391.15 |
| 2001-08-08 | 383.38 |
| 2001-08-09 | 381.28 |
| 2001-08-10 | 384.91 |
| 2001-08-13 | 385.27 |
| 2001-08-14 | 386.98 |
| 2001-08-15 | 388.36 |
| 2001-08-16 | 385.65 |
| 2001-08-17 | 385.04 |
| 2001-08-20 | 384.77 |
| 2001-08-21 | 387.16 |
| 2001-08-22 | 390.28 |
| 2001-08-23 | 390.02 |
| 2001-08-24 | 395.55 |
| 2001-08-27 | 395.91 |
| 2001-08-28 | 393.46 |
| 2001-08-29 | 392.05 |
| 2001-08-30 | 387.71 |
| 2001-08-31 | 387.81 |
| 2001-09-03 | . |
| 2001-09-04 | 388.16 |
| 2001-09-05 | 386.68 |
| 2001-09-06 | 382.16 |
| 2001-09-07 | 375.77 |
| 2001-09-10 | 367.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 337.56 |
| 2001-09-18 | 338.43 |
| 2001-09-19 | 335.98 |
| 2001-09-20 | 321.54 |
| 2001-09-21 | 312.33 |
| 2001-09-24 | 327.36 |
| 2001-09-25 | 331.45 |
| 2001-09-26 | 331.33 |
| 2001-09-27 | 335.30 |
| 2001-09-28 | 344.99 |
| 2001-10-01 | 343.25 |
| 2001-10-02 | 344.28 |
| 2001-10-03 | 346.01 |
| 2001-10-04 | 347.66 |
| 2001-10-05 | 352.13 |
| 2001-10-08 | 348.32 |
| 2001-10-09 | 349.59 |
| 2001-10-10 | 354.40 |
| 2001-10-11 | 362.59 |
| 2001-10-12 | 365.02 |
| 2001-10-15 | 361.93 |
| 2001-10-16 | 364.88 |
| 2001-10-17 | 363.75 |
| 2001-10-18 | 359.64 |
| 2001-10-19 | 356.06 |
| 2001-10-22 | 359.31 |
| 2001-10-23 | 362.51 |
| 2001-10-24 | 363.61 |
| 2001-10-25 | 363.76 |
| 2001-10-26 | 366.98 |
| 2001-10-29 | 363.79 |
| 2001-10-30 | 358.08 |
| 2001-10-31 | 355.18 |
| 2001-11-01 | 360.59 |
| 2001-11-02 | 363.14 |
| 2001-11-05 | 364.55 |
| 2001-11-06 | 368.26 |
| 2001-11-07 | 370.17 |
| 2001-11-08 | 371.77 |
| 2001-11-09 | 371.72 |
| 2001-11-12 | 369.69 |
| 2001-11-13 | 374.49 |
| 2001-11-14 | 379.79 |
| 2001-11-15 | 385.37 |
| 2001-11-16 | 385.99 |
| 2001-11-19 | 391.78 |
| 2001-11-20 | 390.47 |
| 2001-11-21 | 387.00 |
| 2001-11-22 | . |
| 2001-11-23 | 390.75 |
| 2001-11-26 | 391.41 |
| 2001-11-27 | 390.94 |
| 2001-11-28 | 386.18 |
| 2001-11-29 | 385.17 |
| 2001-11-30 | 390.73 |
| 2001-12-03 | 387.79 |
| 2001-12-04 | 390.21 |
| 2001-12-05 | 399.86 |
| 2001-12-06 | 400.88 |
| 2001-12-07 | 395.69 |
| 2001-12-10 | 391.01 |
| 2001-12-11 | 390.66 |
| 2001-12-12 | 390.07 |
| 2001-12-13 | 382.85 |
| 2001-12-14 | 382.42 |
| 2001-12-17 | 385.30 |
| 2001-12-18 | 390.35 |
| 2001-12-19 | 385.06 |
| 2001-12-20 | 382.80 |
| 2001-12-21 | 379.75 |
| 2001-12-24 | 380.34 |
| 2001-12-25 | . |
| 2001-12-26 | 380.27 |
| 2001-12-27 | 384.59 |
| 2001-12-28 | 386.15 |
| 2001-12-31 | 387.15 |
| 2002-01-01 | . |
| 2002-01-02 | 389.99 |
| 2002-01-03 | 394.88 |
| 2002-01-04 | 402.68 |
| 2002-01-07 | 404.45 |
| 2002-01-08 | 399.05 |
| 2002-01-09 | 398.85 |
| 2002-01-10 | 393.50 |
| 2002-01-11 | 391.26 |
| 2002-01-14 | 383.23 |
| 2002-01-15 | 380.59 |
| 2002-01-16 | 374.15 |
| 2002-01-17 | 375.62 |
| 2002-01-18 | 377.46 |
| 2002-01-21 | . |
| 2002-01-22 | 378.03 |
| 2002-01-23 | 382.84 |
| 2002-01-24 | 389.29 |
| 2002-01-25 | 391.03 |
| 2002-01-28 | 391.30 |
| 2002-01-29 | 386.74 |
| 2002-01-30 | 387.68 |
| 2002-01-31 | 395.39 |
| 2002-02-01 | 395.02 |
| 2002-02-04 | 395.22 |
| 2002-02-05 | 393.12 |
| 2002-02-06 | 393.58 |
| 2002-02-07 | 391.78 |
| 2002-02-08 | 395.82 |
| 2002-02-11 | 403.10 |
| 2002-02-12 | 403.49 |
| 2002-02-13 | 406.30 |
| 2002-02-14 | 408.39 |
| 2002-02-15 | 409.56 |
| 2002-02-18 | . |
| 2002-02-19 | 401.33 |
| 2002-02-20 | 401.96 |
| 2002-02-21 | 405.31 |
| 2002-02-22 | 409.21 |
| 2002-02-25 | 410.29 |
| 2002-02-26 | 411.50 |
| 2002-02-27 | 415.32 |
| 2002-02-28 | 415.43 |
| 2002-03-01 | 420.02 |
| 2002-03-04 | 432.73 |
| 2002-03-05 | 426.25 |
| 2002-03-06 | 429.95 |
| 2002-03-07 | 431.58 |
| 2002-03-08 | 429.58 |
| 2002-03-11 | 430.60 |
| 2002-03-12 | 428.98 |
| 2002-03-13 | 424.88 |
| 2002-03-14 | 427.03 |
| 2002-03-15 | 431.00 |
| 2002-03-18 | 431.08 |
| 2002-03-19 | 435.43 |
| 2002-03-20 | 433.71 |
| 2002-03-21 | 429.01 |
| 2002-03-22 | 425.33 |
| 2002-03-25 | 422.05 |
| 2002-03-26 | 424.02 |
| 2002-03-27 | 428.18 |
| 2002-03-28 | 428.61 |
| 2002-03-29 | . |
| 2002-04-01 | 427.53 |
| 2002-04-02 | 430.94 |
| 2002-04-03 | 429.66 |
| 2002-04-04 | 426.73 |
| 2002-04-05 | 429.98 |
| 2002-04-08 | 427.66 |
| 2002-04-09 | 426.68 |
| 2002-04-10 | 431.94 |
| 2002-04-11 | 427.67 |
| 2002-04-12 | 426.81 |
| 2002-04-15 | 426.43 |
| 2002-04-16 | 431.30 |
| 2002-04-17 | 434.28 |
| 2002-04-18 | 432.94 |
| 2002-04-19 | 432.96 |
| 2002-04-22 | 427.91 |
| 2002-04-23 | 423.56 |
| 2002-04-24 | 422.38 |
| 2002-04-25 | 420.03 |
| 2002-04-26 | 419.48 |
| 2002-04-29 | 415.98 |
| 2002-04-30 | 420.29 |
| 2002-05-01 | 421.53 |
| 2002-05-02 | 423.99 |
| 2002-05-03 | 427.04 |
| 2002-05-06 | 425.40 |
| 2002-05-07 | 427.20 |
| 2002-05-08 | 431.92 |
| 2002-05-09 | 432.74 |
| 2002-05-10 | 433.05 |
| 2002-05-13 | 434.68 |
| 2002-05-14 | 436.71 |
| 2002-05-15 | 440.05 |
| 2002-05-16 | 439.81 |
| 2002-05-17 | 443.50 |
| 2002-05-20 | 441.86 |
| 2002-05-21 | 442.71 |
| 2002-05-22 | 445.94 |
| 2002-05-23 | 445.98 |
| 2002-05-24 | 445.69 |
| 2002-05-27 | . |
| 2002-05-28 | 443.94 |
| 2002-05-29 | 442.16 |
| 2002-05-30 | 440.57 |
| 2002-05-31 | 440.64 |
| 2002-06-03 | 437.03 |
| 2002-06-04 | 434.77 |
| 2002-06-05 | 433.97 |
| 2002-06-06 | 432.44 |
| 2002-06-07 | 431.30 |
| 2002-06-10 | 431.60 |
| 2002-06-11 | 428.71 |
| 2002-06-12 | 429.68 |
| 2002-06-13 | 425.84 |
| 2002-06-14 | 420.74 |
| 2002-06-17 | 425.43 |
| 2002-06-18 | 427.70 |
| 2002-06-19 | 423.75 |
| 2002-06-20 | 425.71 |
| 2002-06-21 | 423.28 |
| 2002-06-24 | 423.07 |
| 2002-06-25 | 423.23 |
| 2002-06-26 | 419.24 |
| 2002-06-27 | 422.53 |
| 2002-06-28 | 429.78 |
| 2002-07-01 | 429.55 |
| 2002-07-02 | 423.14 |
| 2002-07-03 | 421.18 |
| 2002-07-04 | . |
| 2002-07-05 | 429.59 |
| 2002-07-08 | 433.30 |
| 2002-07-09 | 431.07 |
| 2002-07-10 | 421.31 |
| 2002-07-11 | 414.26 |
| 2002-07-12 | 413.65 |
| 2002-07-15 | 406.28 |
| 2002-07-16 | 400.69 |
| 2002-07-17 | 402.71 |
| 2002-07-18 | 404.76 |
| 2002-07-19 | 392.35 |
| 2002-07-22 | 377.96 |
| 2002-07-23 | 369.38 |
| 2002-07-24 | 372.26 |
| 2002-07-25 | 376.26 |
| 2002-07-26 | 370.72 |
| 2002-07-29 | 383.47 |
| 2002-07-30 | 381.76 |
| 2002-07-31 | 378.54 |
| 2002-08-01 | 373.14 |
| 2002-08-02 | 363.75 |
| 2002-08-05 | 351.34 |
| 2002-08-06 | 354.76 |
| 2002-08-07 | 363.48 |
| 2002-08-08 | 371.53 |
| 2002-08-09 | 378.80 |
| 2002-08-12 | 375.58 |
| 2002-08-13 | 371.81 |
| 2002-08-14 | 373.17 |
| 2002-08-15 | 375.90 |
| 2002-08-16 | 372.99 |
| 2002-08-19 | 375.95 |
| 2002-08-20 | 372.50 |
| 2002-08-21 | 377.16 |
| 2002-08-22 | 382.70 |
| 2002-08-23 | 380.31 |
| 2002-08-26 | 382.41 |
| 2002-08-27 | 386.17 |
| 2002-08-28 | 377.12 |
| 2002-08-29 | 375.06 |
| 2002-08-30 | 378.19 |
| 2002-09-02 | . |
| 2002-09-03 | 366.81 |
| 2002-09-04 | 365.60 |
| 2002-09-05 | 360.85 |
| 2002-09-06 | 365.22 |
| 2002-09-09 | 367.89 |
| 2002-09-10 | 371.91 |
| 2002-09-11 | 374.34 |
| 2002-09-12 | 370.57 |
| 2002-09-13 | 367.19 |
| 2002-09-16 | 365.61 |
| 2002-09-17 | 363.54 |
| 2002-09-18 | 358.54 |
| 2002-09-19 | 354.02 |
| 2002-09-20 | 355.67 |
| 2002-09-23 | 348.21 |
| 2002-09-24 | 338.83 |
| 2002-09-25 | 342.45 |
| 2002-09-26 | 347.86 |
| 2002-09-27 | 345.42 |
| 2002-09-30 | 339.97 |
| 2002-10-01 | 348.31 |
| 2002-10-02 | 341.81 |
| 2002-10-03 | 340.47 |
| 2002-10-04 | 337.19 |
| 2002-10-07 | 329.86 |
| 2002-10-08 | 329.66 |
| 2002-10-09 | 322.59 |
| 2002-10-10 | 328.40 |
| 2002-10-11 | 340.71 |
| 2002-10-14 | 340.48 |
| 2002-10-15 | 352.95 |
| 2002-10-16 | 349.53 |
| 2002-10-17 | 356.67 |
| 2002-10-18 | 357.24 |
| 2002-10-21 | 359.94 |
| 2002-10-22 | 355.40 |
| 2002-10-23 | 352.34 |
| 2002-10-24 | 349.07 |
| 2002-10-25 | 352.27 |
| 2002-10-28 | 352.47 |
| 2002-10-29 | 347.96 |
| 2002-10-30 | 350.52 |
| 2002-10-31 | 352.60 |
| 2002-11-01 | 354.70 |
| 2002-11-04 | 358.90 |
| 2002-11-05 | 362.98 |
| 2002-11-06 | 367.24 |
| 2002-11-07 | 364.20 |
| 2002-11-08 | 361.19 |
| 2002-11-11 | 354.84 |
| 2002-11-12 | 358.69 |
| 2002-11-13 | 356.60 |
| 2002-11-14 | 361.59 |
| 2002-11-15 | 364.17 |
| 2002-11-18 | 364.15 |
| 2002-11-19 | 363.26 |
| 2002-11-20 | 363.04 |
| 2002-11-21 | 371.71 |
| 2002-11-22 | 370.73 |
| 2002-11-25 | 371.92 |
| 2002-11-26 | 366.47 |
| 2002-11-27 | 374.03 |
| 2002-11-28 | . |
| 2002-11-29 | 382.02 |
| 2002-12-02 | 380.91 |
| 2002-12-03 | 377.81 |
| 2002-12-04 | 375.53 |
| 2002-12-05 | 372.43 |
| 2002-12-06 | 375.10 |
| 2002-12-09 | 370.22 |
| 2002-12-10 | 370.89 |
| 2002-12-11 | 372.85 |
| 2002-12-12 | 371.43 |
| 2002-12-13 | 369.74 |
| 2002-12-16 | 377.05 |
| 2002-12-17 | 377.47 |
| 2002-12-18 | 371.88 |
| 2002-12-19 | 369.36 |
| 2002-12-20 | 374.01 |
| 2002-12-23 | 374.77 |
| 2002-12-24 | 374.88 |
| 2002-12-25 | . |
| 2002-12-26 | 376.13 |
| 2002-12-27 | 372.45 |
| 2002-12-30 | 374.77 |
| 2002-12-31 | 376.44 |
| 2003-01-01 | . |
| 2003-01-02 | 382.59 |
| 2003-01-03 | 384.12 |
| 2003-01-06 | 390.31 |
| 2003-01-07 | 386.69 |
| 2003-01-08 | 379.88 |
| 2003-01-09 | 383.24 |
| 2003-01-10 | 385.08 |
| 2003-01-13 | 385.95 |
| 2003-01-14 | 388.08 |
| 2003-01-15 | 384.10 |
| 2003-01-16 | 385.02 |
| 2003-01-17 | 382.93 |
| 2003-01-20 | . |
| 2003-01-21 | 377.24 |
| 2003-01-22 | 372.95 |
| 2003-01-23 | 376.88 |
| 2003-01-24 | 371.41 |
| 2003-01-27 | 361.50 |
| 2003-01-28 | 361.97 |
| 2003-01-29 | 361.08 |
| 2003-01-30 | 356.89 |
| 2003-01-31 | 359.00 |
| 2003-02-03 | 360.87 |
| 2003-02-04 | 361.11 |
| 2003-02-05 | 363.03 |
| 2003-02-06 | 358.68 |
| 2003-02-07 | 356.75 |
| 2003-02-10 | 356.03 |
| 2003-02-11 | 354.75 |
| 2003-02-12 | 352.39 |
| 2003-02-13 | 351.74 |
| 2003-02-14 | 352.13 |
| 2003-02-17 | . |
| 2003-02-18 | 357.66 |
| 2003-02-19 | 355.40 |
| 2003-02-20 | 353.38 |
| 2003-02-21 | 356.20 |
| 2003-02-24 | 352.84 |
| 2003-02-25 | 347.07 |
| 2003-02-26 | 348.26 |
| 2003-02-27 | 348.73 |
| 2003-02-28 | 350.34 |
| 2003-03-03 | 351.68 |
| 2003-03-04 | 346.62 |
| 2003-03-05 | 344.51 |
| 2003-03-06 | 339.51 |
| 2003-03-07 | 337.54 |
| 2003-03-10 | 332.72 |
| 2003-03-11 | 328.38 |
| 2003-03-12 | 324.86 |
| 2003-03-13 | 333.75 |
| 2003-03-14 | 338.86 |
| 2003-03-17 | 343.41 |
| 2003-03-18 | 353.15 |
| 2003-03-19 | 353.56 |
| 2003-03-20 | 353.29 |
| 2003-03-21 | 360.00 |
| 2003-03-24 | 351.28 |
| 2003-03-25 | 352.32 |
| 2003-03-26 | 351.70 |
| 2003-03-27 | 348.77 |
| 2003-03-28 | 347.92 |
| 2003-03-31 | 343.26 |
| 2003-04-01 | 343.95 |
| 2003-04-02 | 351.07 |
| 2003-04-03 | 350.32 |
| 2003-04-04 | 351.79 |
| 2003-04-07 | 357.85 |
| 2003-04-08 | 354.60 |
| 2003-04-09 | 351.16 |
| 2003-04-10 | 352.23 |
| 2003-04-11 | 351.71 |
| 2003-04-14 | 354.09 |
| 2003-04-15 | 357.53 |
| 2003-04-16 | 356.24 |
| 2003-04-17 | 359.74 |
| 2003-04-18 | . |
| 2003-04-21 | 359.49 |
| 2003-04-22 | 362.93 |
| 2003-04-23 | 364.17 |
| 2003-04-24 | 359.02 |
| 2003-04-25 | 353.75 |
| 2003-04-28 | 357.69 |
| 2003-04-29 | 360.81 |
| 2003-04-30 | 365.22 |
| 2003-05-01 | 365.06 |
| 2003-05-02 | 367.28 |
| 2003-05-05 | 369.05 |
| 2003-05-06 | 372.27 |
| 2003-05-07 | 370.42 |
| 2003-05-08 | 366.95 |
| 2003-05-09 | 371.38 |
| 2003-05-12 | 375.63 |
| 2003-05-13 | 373.15 |
| 2003-05-14 | 373.11 |
| 2003-05-15 | 374.26 |
| 2003-05-16 | 374.99 |
| 2003-05-19 | 368.60 |
| 2003-05-20 | 368.40 |
| 2003-05-21 | 367.95 |
| 2003-05-22 | 370.34 |
| 2003-05-23 | 372.26 |
| 2003-05-26 | . |
| 2003-05-27 | 374.81 |
| 2003-05-28 | 375.18 |
| 2003-05-29 | 375.43 |
| 2003-05-30 | 377.40 |
| 2003-06-02 | 382.74 |
| 2003-06-03 | 381.83 |
| 2003-06-04 | 386.74 |
| 2003-06-05 | 391.05 |
| 2003-06-06 | 392.42 |
| 2003-06-09 | 390.62 |
| 2003-06-10 | 390.61 |
| 2003-06-11 | 394.31 |
| 2003-06-12 | 395.91 |
| 2003-06-13 | 394.20 |
| 2003-06-16 | 399.51 |
| 2003-06-17 | 404.06 |
| 2003-06-18 | 401.75 |
| 2003-06-19 | 399.34 |
| 2003-06-20 | 398.19 |
| 2003-06-23 | 392.73 |
| 2003-06-24 | 388.58 |
| 2003-06-25 | 389.09 |
| 2003-06-26 | 388.42 |
| 2003-06-27 | 388.06 |
| 2003-06-30 | 387.89 |
| 2003-07-01 | 388.26 |
| 2003-07-02 | 392.61 |
| 2003-07-03 | 392.82 |
| 2003-07-04 | . |
| 2003-07-07 | 399.93 |
| 2003-07-08 | 399.15 |
| 2003-07-09 | 397.88 |
| 2003-07-10 | 394.88 |
| 2003-07-11 | 395.56 |
| 2003-07-14 | 400.78 |
| 2003-07-15 | 397.71 |
| 2003-07-16 | 395.36 |
| 2003-07-17 | 394.30 |
| 2003-07-18 | 398.25 |
| 2003-07-21 | 398.40 |
| 2003-07-22 | 401.71 |
| 2003-07-23 | 405.78 |
| 2003-07-24 | 412.02 |
| 2003-07-25 | 417.70 |
| 2003-07-28 | 420.36 |
| 2003-07-29 | 418.16 |
| 2003-07-30 | 414.23 |
| 2003-07-31 | 416.91 |
| 2003-08-01 | 416.53 |
| 2003-08-04 | 415.48 |
| 2003-08-05 | 413.78 |
| 2003-08-06 | 411.44 |
| 2003-08-07 | 411.69 |
| 2003-08-08 | 414.65 |
| 2003-08-11 | 418.15 |
| 2003-08-12 | 419.54 |
| 2003-08-13 | 421.95 |
| 2003-08-14 | 427.68 |
| 2003-08-15 | 429.03 |
| 2003-08-18 | 433.49 |
| 2003-08-19 | 435.65 |
| 2003-08-20 | 438.55 |
| 2003-08-21 | 440.00 |
| 2003-08-22 | 437.93 |
| 2003-08-25 | 435.65 |
| 2003-08-26 | 434.15 |
| 2003-08-27 | 435.37 |
| 2003-08-28 | 437.90 |
| 2003-08-29 | 440.96 |
| 2003-09-01 | . |
| 2003-09-02 | 446.07 |
| 2003-09-03 | 446.81 |
| 2003-09-04 | 445.25 |
| 2003-09-05 | 445.47 |
| 2003-09-08 | 449.47 |
| 2003-09-09 | 450.32 |
| 2003-09-10 | 443.09 |
| 2003-09-11 | 441.83 |
| 2003-09-12 | 446.30 |
| 2003-09-15 | 444.02 |
| 2003-09-16 | 446.72 |
| 2003-09-17 | 445.30 |
| 2003-09-18 | 448.43 |
| 2003-09-19 | 449.86 |
| 2003-09-22 | 444.88 |
| 2003-09-23 | 443.69 |
| 2003-09-24 | 440.97 |
| 2003-09-25 | 436.06 |
| 2003-09-26 | 432.03 |
| 2003-09-29 | 433.60 |
| 2003-09-30 | 431.43 |
| 2003-10-01 | 435.53 |
| 2003-10-02 | 439.66 |
| 2003-10-03 | 447.37 |
| 2003-10-06 | 449.29 |
| 2003-10-07 | 449.98 |
| 2003-10-08 | 451.69 |
| 2003-10-09 | 456.10 |
| 2003-10-10 | 457.51 |
| 2003-10-13 | 461.80 |
| 2003-10-14 | 463.06 |
| 2003-10-15 | 465.46 |
| 2003-10-16 | 468.55 |
| 2003-10-17 | 465.98 |
| 2003-10-20 | 467.63 |
| 2003-10-21 | 469.61 |
| 2003-10-22 | 465.23 |
| 2003-10-23 | 459.67 |
| 2003-10-24 | 459.42 |
| 2003-10-27 | 461.88 |
| 2003-10-28 | 465.59 |
| 2003-10-29 | 469.38 |
| 2003-10-30 | 476.49 |
| 2003-10-31 | 474.67 |
| 2003-11-03 | 474.59 |
| 2003-11-04 | 476.70 |
| 2003-11-05 | 476.21 |
| 2003-11-06 | 474.48 |
| 2003-11-07 | 478.48 |
| 2003-11-10 | 476.46 |
| 2003-11-11 | 472.89 |
| 2003-11-12 | 476.41 |
| 2003-11-13 | 480.44 |
| 2003-11-14 | 479.57 |
| 2003-11-17 | 470.79 |
| 2003-11-18 | 471.10 |
| 2003-11-19 | 468.54 |
| 2003-11-20 | 467.50 |
| 2003-11-21 | 468.83 |
| 2003-11-24 | 469.19 |
| 2003-11-25 | 474.24 |
| 2003-11-26 | 479.90 |
| 2003-11-27 | . |
| 2003-11-28 | 482.17 |
| 2003-12-01 | 492.94 |
| 2003-12-02 | 495.76 |
| 2003-12-03 | 499.15 |
| 2003-12-04 | 500.01 |
| 2003-12-05 | 499.34 |
| 2003-12-08 | 501.29 |
| 2003-12-09 | 503.38 |
| 2003-12-10 | 497.77 |
| 2003-12-11 | 496.15 |
| 2003-12-12 | 502.33 |
| 2003-12-15 | 506.81 |
| 2003-12-16 | 504.57 |
| 2003-12-17 | 505.29 |
| 2003-12-18 | 508.30 |
| 2003-12-19 | 510.69 |
| 2003-12-22 | 515.37 |
| 2003-12-23 | 516.94 |
| 2003-12-24 | 518.51 |
| 2003-12-25 | . |
| 2003-12-26 | 521.04 |
| 2003-12-29 | 527.93 |
| 2003-12-30 | 530.54 |
| 2003-12-31 | 532.91 |
| 2004-01-01 | . |
| 2004-01-02 | 535.59 |
| 2004-01-05 | 547.17 |
| 2004-01-06 | 544.84 |
| 2004-01-07 | 537.91 |
| 2004-01-08 | 541.58 |
| 2004-01-09 | 536.86 |
| 2004-01-12 | 535.43 |
| 2004-01-13 | 533.22 |
| 2004-01-14 | 534.11 |
| 2004-01-15 | 525.80 |
| 2004-01-16 | 525.04 |
| 2004-01-19 | . |
| 2004-01-20 | 529.82 |
| 2004-01-21 | 530.01 |
| 2004-01-22 | 527.79 |
| 2004-01-23 | 524.33 |
| 2004-01-26 | 523.22 |
| 2004-01-27 | 525.81 |
| 2004-01-28 | 521.11 |
| 2004-01-29 | 511.96 |
| 2004-01-30 | 515.25 |
| 2004-02-02 | 513.05 |
| 2004-02-03 | 512.23 |
| 2004-02-04 | 508.27 |
| 2004-02-05 | 511.30 |
| 2004-02-06 | 517.20 |
| 2004-02-09 | 522.60 |
| 2004-02-10 | 524.52 |
| 2004-02-11 | 528.99 |
| 2004-02-12 | 533.45 |
| 2004-02-13 | 532.04 |
| 2004-02-16 | . |
| 2004-02-17 | 538.46 |
| 2004-02-18 | 536.61 |
| 2004-02-19 | 536.60 |
| 2004-02-20 | 528.54 |
| 2004-02-23 | 529.00 |
| 2004-02-24 | 527.85 |
| 2004-02-25 | 526.23 |
| 2004-02-26 | 525.87 |
| 2004-02-27 | 529.80 |
| 2004-03-01 | 540.44 |
| 2004-03-02 | 538.63 |
| 2004-03-03 | 531.73 |
| 2004-03-04 | 531.29 |
| 2004-03-05 | 535.88 |
| 2004-03-08 | 533.05 |
| 2004-03-09 | 529.16 |
| 2004-03-10 | 515.35 |
| 2004-03-11 | 507.60 |
| 2004-03-12 | 510.01 |
| 2004-03-15 | 503.15 |
| 2004-03-16 | 507.92 |
| 2004-03-17 | 513.34 |
| 2004-03-18 | 515.82 |
| 2004-03-19 | 515.16 |
| 2004-03-22 | 507.12 |
| 2004-03-23 | 507.26 |
| 2004-03-24 | 504.71 |
| 2004-03-25 | 509.78 |
| 2004-03-26 | 514.10 |
| 2004-03-29 | 520.46 |
| 2004-03-30 | 522.69 |
| 2004-03-31 | 525.64 |
| 2004-04-01 | 530.38 |
| 2004-04-02 | 535.54 |
| 2004-04-05 | 534.63 |
| 2004-04-06 | 535.68 |
| 2004-04-07 | 534.94 |
| 2004-04-08 | 532.86 |
| 2004-04-09 | . |
| 2004-04-12 | 533.92 |
| 2004-04-13 | 526.43 |
| 2004-04-14 | 519.72 |
| 2004-04-15 | 517.59 |
| 2004-04-16 | 523.44 |
| 2004-04-19 | 521.67 |
| 2004-04-20 | 516.98 |
| 2004-04-21 | 509.89 |
| 2004-04-22 | 513.81 |
| 2004-04-23 | 515.14 |
| 2004-04-26 | 515.82 |
| 2004-04-27 | 513.83 |
| 2004-04-28 | 500.67 |
| 2004-04-29 | 493.87 |
| 2004-04-30 | 488.42 |
| 2004-05-03 | 487.39 |
| 2004-05-04 | 494.92 |
| 2004-05-05 | 496.58 |
| 2004-05-06 | 488.02 |
| 2004-05-07 | 475.69 |
| 2004-05-10 | 461.70 |
| 2004-05-11 | 466.77 |
| 2004-05-12 | 469.87 |
| 2004-05-13 | 469.27 |
| 2004-05-14 | 466.03 |
| 2004-05-17 | 457.98 |
| 2004-05-18 | 464.27 |
| 2004-05-19 | 476.02 |
| 2004-05-20 | 470.92 |
| 2004-05-21 | 477.60 |
| 2004-05-24 | 480.81 |
| 2004-05-25 | 485.34 |
| 2004-05-26 | 490.13 |
| 2004-05-27 | 497.06 |
| 2004-05-28 | 495.55 |
| 2004-05-31 | . |
| 2004-06-01 | 496.15 |
| 2004-06-02 | 496.19 |
| 2004-06-03 | 487.51 |
| 2004-06-04 | 491.08 |
| 2004-06-07 | 501.68 |
| 2004-06-08 | 502.19 |
| 2004-06-09 | 494.44 |
| 2004-06-10 | 495.05 |
| 2004-06-11 | . |
| 2004-06-14 | 486.72 |
| 2004-06-15 | 489.05 |
| 2004-06-16 | 490.15 |
| 2004-06-17 | 492.57 |
| 2004-06-18 | 497.76 |
| 2004-06-21 | 498.77 |
| 2004-06-22 | 497.54 |
| 2004-06-23 | 501.62 |
| 2004-06-24 | 508.95 |
| 2004-06-25 | 510.37 |
| 2004-06-28 | 510.53 |
| 2004-06-29 | 509.76 |
| 2004-06-30 | 512.31 |
| 2004-07-01 | 510.14 |
| 2004-07-02 | 510.01 |
| 2004-07-05 | . |
| 2004-07-06 | 508.05 |
| 2004-07-07 | 513.13 |
| 2004-07-08 | 513.05 |
| 2004-07-09 | 513.91 |
| 2004-07-12 | 515.67 |
| 2004-07-13 | 514.78 |
| 2004-07-14 | 514.18 |
| 2004-07-15 | 514.36 |
| 2004-07-16 | 518.39 |
| 2004-07-19 | 516.46 |
| 2004-07-20 | 513.10 |
| 2004-07-21 | 508.09 |
| 2004-07-22 | 503.78 |
| 2004-07-23 | 498.05 |
| 2004-07-26 | 494.91 |
| 2004-07-27 | 496.31 |
| 2004-07-28 | 499.58 |
| 2004-07-29 | 505.35 |
| 2004-07-30 | 509.42 |
| 2004-08-02 | 510.76 |
| 2004-08-03 | 511.34 |
| 2004-08-04 | 509.28 |
| 2004-08-05 | 506.19 |
| 2004-08-06 | 502.25 |
| 2004-08-09 | 500.54 |
| 2004-08-10 | 504.74 |
| 2004-08-11 | 501.34 |
| 2004-08-12 | 499.29 |
| 2004-08-13 | 499.23 |
| 2004-08-16 | 507.06 |
| 2004-08-17 | 508.83 |
| 2004-08-18 | 510.62 |
| 2004-08-19 | 516.64 |
| 2004-08-20 | 519.31 |
| 2004-08-23 | 517.47 |
| 2004-08-24 | 514.41 |
| 2004-08-25 | 516.36 |
| 2004-08-26 | 519.09 |
| 2004-08-27 | 520.09 |
| 2004-08-30 | 518.13 |
| 2004-08-31 | 519.76 |
| 2004-09-01 | 522.11 |
| 2004-09-02 | 524.88 |
| 2004-09-03 | 522.31 |
| 2004-09-06 | . |
| 2004-09-07 | 526.91 |
| 2004-09-08 | 524.99 |
| 2004-09-09 | 524.00 |
| 2004-09-10 | 525.40 |
| 2004-09-13 | 525.94 |
| 2004-09-14 | 527.90 |
| 2004-09-15 | 523.86 |
| 2004-09-16 | 527.28 |
| 2004-09-17 | 529.57 |
| 2004-09-20 | 531.14 |
| 2004-09-21 | 535.03 |
| 2004-09-22 | 533.11 |
| 2004-09-23 | 532.07 |
| 2004-09-24 | 532.36 |
| 2004-09-27 | 530.89 |
| 2004-09-28 | 539.86 |
| 2004-09-29 | 544.55 |
| 2004-09-30 | 550.32 |
| 2004-10-01 | 556.49 |
| 2004-10-04 | 557.12 |
| 2004-10-05 | 558.87 |
| 2004-10-06 | 563.48 |
| 2004-10-07 | 562.29 |
| 2004-10-08 | 563.29 |
| 2004-10-11 | 561.94 |
| 2004-10-12 | 554.55 |
| 2004-10-13 | 542.96 |
| 2004-10-14 | 539.53 |
| 2004-10-15 | 544.15 |
| 2004-10-18 | 543.26 |
| 2004-10-19 | 539.01 |
| 2004-10-20 | 536.73 |
| 2004-10-21 | 541.55 |
| 2004-10-22 | 543.84 |
| 2004-10-25 | 544.78 |
| 2004-10-26 | 548.53 |
| 2004-10-27 | 553.13 |
| 2004-10-28 | 548.89 |
| 2004-10-29 | 549.70 |
| 2004-11-01 | 551.55 |
| 2004-11-02 | 552.23 |
| 2004-11-03 | 558.99 |
| 2004-11-04 | 566.47 |
| 2004-11-05 | 570.01 |
| 2004-11-08 | 568.93 |
| 2004-11-09 | 571.53 |
| 2004-11-10 | 573.01 |
| 2004-11-11 | 575.26 |
| 2004-11-12 | 581.12 |
| 2004-11-15 | 582.61 |
| 2004-11-16 | 580.43 |
| 2004-11-17 | 588.40 |
| 2004-11-18 | 588.20 |
| 2004-11-19 | 589.14 |
| 2004-11-22 | 587.94 |
| 2004-11-23 | 589.75 |
| 2004-11-24 | 594.37 |
| 2004-11-25 | . |
| 2004-11-26 | 603.57 |
| 2004-11-29 | 605.87 |
| 2004-11-30 | 603.36 |
| 2004-12-01 | 606.20 |
| 2004-12-02 | 603.31 |
| 2004-12-03 | 602.92 |
| 2004-12-06 | 600.70 |
| 2004-12-07 | 592.48 |
| 2004-12-08 | 583.17 |
| 2004-12-09 | 581.68 |
| 2004-12-10 | 581.28 |
| 2004-12-13 | 589.79 |
| 2004-12-14 | 591.13 |
| 2004-12-15 | 596.18 |
| 2004-12-16 | 593.99 |
| 2004-12-17 | 592.47 |
| 2004-12-20 | 599.12 |
| 2004-12-21 | 602.67 |
| 2004-12-22 | 603.96 |
| 2004-12-23 | 606.68 |
| 2004-12-24 | . |
| 2004-12-27 | 609.85 |
| 2004-12-28 | 611.79 |
| 2004-12-29 | 610.05 |
| 2004-12-30 | 612.05 |
| 2004-12-31 | 612.38 |
| 2005-01-03 | 607.83 |
| 2005-01-04 | 593.72 |
| 2005-01-05 | 587.51 |
| 2005-01-06 | 587.06 |
| 2005-01-07 | 586.71 |
| 2005-01-10 | 588.95 |
| 2005-01-11 | 588.83 |
| 2005-01-12 | 592.97 |
| 2005-01-13 | 592.09 |
| 2005-01-14 | 595.25 |
| 2005-01-17 | . |
| 2005-01-18 | 598.30 |
| 2005-01-19 | 597.72 |
| 2005-01-20 | 592.16 |
| 2005-01-21 | 593.66 |
| 2005-01-24 | 594.90 |
| 2005-01-25 | 593.05 |
| 2005-01-26 | 597.27 |
| 2005-01-27 | 599.17 |
#2005-01-28| 597.38
#2005-01-31| 602.96
#2005-02-01| 607.74
#2005-02-02| 612.71
#2005-02-03| 608.91
#2005-02-04| 612.77
#2005-02-07| 612.86
#2005-02-08| 609.75
#2005-02-09| 607.05
#2005-02-10| 613.91
#2005-02-11| 619.48
#2005-02-14| 623.98
#2005-02-15| 627.29
#2005-02-16| 630.43
#2005-02-17| 634.71
#2005-02-18| 640.35
#2005-02-21| .
#2005-02-22| 642.27
#2005-02-23| 643.47
#2005-02-24| 649.08
#2005-02-25| 657.38
#2005-02-28| 662.26
#2005-03-01| 659.86
#2005-03-02| 655.47
#2005-03-03| 657.50
#2005-03-04| 670.57
#2005-03-07| 669.68
#2005-03-08| 668.81
#2005-03-09| 668.86
#2005-03-10| 662.12
#2005-03-11| 664.37
#2005-03-14| 660.08
#2005-03-15| 657.08
#2005-03-16| 653.49
#2005-03-17| 656.49
#2005-03-18| 656.80
#2005-03-21| 651.86
#2005-03-22| 650.04
#2005-03-23| 637.21
#2005-03-24| 633.15
#2005-03-25| .
#2005-03-28| 629.56
#2005-03-29| 619.80
#2005-03-30| 623.05
#2005-03-31| 631.19
#2005-04-01| 633.43
#2005-04-04| 626.70
#2005-04-05| 627.21
#2005-04-06| 629.41
#2005-04-07| 634.10
#2005-04-08| 631.55
#2005-04-11| 629.38
#2005-04-12| 625.98
#2005-04-13| 618.57
#2005-04-14| 601.46
#2005-04-15| 590.20
#2005-04-18| 586.79
#2005-04-19| 596.97
#2005-04-20| 595.34
#2005-04-21| 597.96
#2005-04-22| 599.32
#2005-04-25| 601.47
#2005-04-26| 595.84
#2005-04-27| 588.77
#2005-04-28| 581.70
#2005-04-29| 588.35
#2005-05-02| 590.60
#2005-05-03| 592.27
#2005-05-04| 600.10
#2005-05-05| 601.96
#2005-05-06| 604.36
#2005-05-09| 604.75
#2005-05-10| 598.39
#2005-05-11| 594.56
#2005-05-12| 584.07
#2005-05-13| 572.95
#2005-05-16| 569.78
#2005-05-17| 572.67
#2005-05-18| 583.76
#2005-05-19| 586.16
#2005-05-20| 580.55
#2005-05-23| 585.31
#2005-05-24| 587.32
#2005-05-25| 582.17
#2005-05-26| 584.17
#2005-05-27| 588.66
#2005-05-30| .
#2005-05-31| 586.60
#2005-06-01| 592.98
#2005-06-02| 595.10
#2005-06-03| 596.16
#2005-06-06| 596.03
#2005-06-07| 595.65
#2005-06-08| 594.63
#2005-06-09| 589.09
#2005-06-10| 592.85
#2005-06-13| 593.77
#2005-06-14| 596.73
#2005-06-15| 601.29
#2005-06-16| 610.52
#2005-06-17| 616.82
#2005-06-20| 612.46
#2005-06-21| 610.07
#2005-06-22| 609.41
#2005-06-23| 602.10
#2005-06-24| 596.61
#2005-06-27| 594.89
#2005-06-28| 600.06
#2005-06-29| 599.92
#2005-06-30| 596.06
#2005-07-01| 594.25
#2005-07-04| .
#2005-07-05| 592.87
#2005-07-06| 594.52
#2005-07-07| 591.06
#2005-07-08| 596.97
#2005-07-11| 606.87
#2005-07-12| 610.14
#2005-07-13| 607.48
#2005-07-14| 608.80
#2005-07-15| 605.49
#2005-07-18| 605.80
#2005-07-19| 609.36
#2005-07-20| 617.17
#2005-07-21| 623.90
#2005-07-22| 626.74
#2005-07-25| 623.44
#2005-07-26| 615.50
#2005-07-27| 619.12
#2005-07-28| 625.67
#2005-07-29| 626.95
#2005-08-01| 627.96
#2005-08-02| 636.29
#2005-08-03| 644.03
#2005-08-04| 641.98
#2005-08-05| 636.49
#2005-08-08| 640.05
#2005-08-09| 644.73
#2005-08-10| 650.36
#2005-08-11| 657.07
#2005-08-12| 656.42
#2005-08-15| 655.89
#2005-08-16| 648.62
#2005-08-17| 643.52
#2005-08-18| 634.94
#2005-08-19| 636.60
#2005-08-22| 645.88
#2005-08-23| 639.82
#2005-08-24| 631.94
#2005-08-25| 630.13
#2005-08-26| 630.17
#2005-08-29| 628.17
#2005-08-30| 627.76
#2005-08-31| 634.39
#2005-09-01| 646.10
#2005-09-02| 649.74
#2005-09-05| .
#2005-09-06| 651.34
#2005-09-07| 653.72
#2005-09-08| 651.30
#2005-09-09| 658.40
#2005-09-12| 659.10
#2005-09-13| 653.88
#2005-09-14| 658.14
#2005-09-15| 660.11
#2005-09-16| 668.38
#2005-09-19| 667.82
#2005-09-20| 667.44
#2005-09-21| 665.35
#2005-09-22| 662.94
#2005-09-23| 661.90
#2005-09-26| 671.25
#2005-09-27| 668.25
#2005-09-28| 674.61
#2005-09-29| 681.53
#2005-09-30| 682.23
#2005-10-03| 678.65
#2005-10-04| 676.56
#2005-10-05| 660.13
#2005-10-06| 654.60
#2005-10-07| 657.37
#2005-10-10| 658.67
#2005-10-11| 660.32
#2005-10-12| 656.16
#2005-10-13| 643.37
#2005-10-14| 644.27
#2005-10-17| 646.84
#2005-10-18| 641.69
#2005-10-19| 634.74
#2005-10-20| 632.93
#2005-10-21| 634.35
#2005-10-24| 643.66
#2005-10-25| 648.36
#2005-10-26| 652.49
#2005-10-27| 647.56
#2005-10-28| 648.50
#2005-10-31| 655.85
#2005-11-01| 658.49
#2005-11-02| 663.57
#2005-11-03| 667.39
#2005-11-04| 659.72
#2005-11-07| 660.84
#2005-11-08| 661.76
#2005-11-09| 662.30
#2005-11-10| 664.36
#2005-11-11| 670.80
#2005-11-14| 669.21
#2005-11-15| 668.26
#2005-11-16| 667.67
#2005-11-17| 677.75
#2005-11-18| 680.46
#2005-11-21| 686.12
#2005-11-22| 685.18
#2005-11-23| 686.90
#2005-11-24| .
#2005-11-25| 689.47
#2005-11-28| 688.34
#2005-11-29| 690.69
#2005-11-30| 687.58
#2005-12-01| 695.79
#2005-12-02| 702.19
#2005-12-05| 703.70
#2005-12-06| 706.16
#2005-12-07| 705.38
#2005-12-08| 705.78
#2005-12-09| 708.78
#2005-12-12| 715.85
#2005-12-13| 717.93
#2005-12-14| 716.83
#2005-12-15| 711.11
#2005-12-16| 711.96
#2005-12-19| 713.11
#2005-12-20| 712.08
#2005-12-21| 719.63
#2005-12-22| 724.18
#2005-12-23| 726.23
#2005-12-26| .
#2005-12-27| 723.95
#2005-12-28| 728.71
#2005-12-29| 731.03
#2005-12-30| 726.37
#2006-01-02| .
#2006-01-03| 744.86
#2006-01-04| 757.13
#2006-01-05| 753.47
#2006-01-06| 762.13
#2006-01-09| 763.74
#2006-01-10| 756.95
#2006-01-11| 759.66
#2006-01-12| 759.46
#2006-01-13| 759.27
#2006-01-16| .
#2006-01-17| 756.94
#2006-01-18| 743.85
#2006-01-19| 758.41
#2006-01-20| 755.56
#2006-01-23| 759.23
#2006-01-24| 764.82
#2006-01-25| 773.25
#2006-01-26| 779.41
#2006-01-27| 790.45
#2006-01-30| 793.49
#2006-01-31| 798.05
#2006-02-01| 801.63
#2006-02-02| 792.66
#2006-02-03| 785.46
#2006-02-06| 794.38
#2006-02-07| 782.60
#2006-02-08| 767.61
#2006-02-09| 773.42
#2006-02-10| 767.81
#2006-02-13| 754.75
#2006-02-14| 763.00
#2006-02-15| 763.92
#2006-02-16| 766.97
#2006-02-17| 771.12
#2006-02-20| .
#2006-02-21| 777.08
#2006-02-22| 778.21
#2006-02-23| 781.44
#2006-02-24| 780.72
#2006-02-27| 781.16
#2006-02-28| 774.13
#2006-03-01| 778.17
#2006-03-02| 779.82
#2006-03-03| 778.00
#2006-03-06| 772.47
#2006-03-07| 758.18
#2006-03-08| 749.01
#2006-03-09| 753.06
#2006-03-10| 756.99
#2006-03-13| 764.05
#2006-03-14| 772.45
#2006-03-15| 781.45
#2006-03-16| 783.99
#2006-03-17| 785.29
#2006-03-20| 787.74
#2006-03-21| 779.18
#2006-03-22| 782.43
#2006-03-23| 782.69
#2006-03-24| 791.11
#2006-03-27| 796.64
#2006-03-28| 794.07
#2006-03-29| 794.65
#2006-03-30| 812.24
#2006-03-31| 807.04
#2006-04-03| 821.24
#2006-04-04| 827.12
#2006-04-05| 833.61
#2006-04-06| 840.05
#2006-04-07| 829.01
#2006-04-10| 829.98
#2006-04-11| 828.83
#2006-04-12| 824.28
#2006-04-13| 825.48
#2006-04-14| .
#2006-04-17| 835.16
#2006-04-18| 853.19
#2006-04-19| 866.09
#2006-04-20| 859.20
#2006-04-21| 867.90
#2006-04-24| 869.70
#2006-04-25| 867.26
#2006-04-26| 872.65
#2006-04-27| 863.03
#2006-04-28| 863.19
#2006-05-01| 874.37
#2006-05-02| 886.92
#2006-05-03| 883.90
#2006-05-04| 891.86
#2006-05-05| 903.66
#2006-05-08| 909.06
#2006-05-09| 918.17
#2006-05-10| 922.10
#2006-05-11| 919.34
#2006-05-12| 898.84
#2006-05-15| 867.25
#2006-05-16| 857.43
#2006-05-17| 843.57
#2006-05-18| 827.25
#2006-05-19| 817.53
#2006-05-22| 793.09
#2006-05-23| 808.32
#2006-05-24| 800.39
#2006-05-25| 811.84
#2006-05-26| 830.27
#2006-05-29| .
#2006-05-30| 822.89
#2006-05-31| 820.65
#2006-06-01| 819.71
#2006-06-02| 829.62
#2006-06-05| 818.15
#2006-06-06| 794.67
#2006-06-07| 779.23
#2006-06-08| 752.14
#2006-06-09| 760.57
#2006-06-12| 747.30
#2006-06-13| 718.67
#2006-06-14| 728.55
#2006-06-15| 754.02
#2006-06-16| 761.88
#2006-06-19| 750.28
#2006-06-20| 750.94
#2006-06-21| 764.60
#2006-06-22| 769.01
#2006-06-23| 772.98
#2006-06-26| 776.83
#2006-06-27| 775.40
#2006-06-28| 769.86
#2006-06-29| 793.69
#2006-06-30| 817.94
#2006-07-03| 827.02
#2006-07-04| .
#2006-07-05| 812.63
#2006-07-06| 815.76
#2006-07-07| 818.64
#2006-07-10| 818.09
#2006-07-11| 817.46
#2006-07-12| 818.08
#2006-07-13| 800.17
#2006-07-14| 788.95
#2006-07-17| 775.49
#2006-07-18| 768.05
#2006-07-19| 787.92
#2006-07-20| 788.15
#2006-07-21| 774.66
#2006-07-24| 776.21
#2006-07-25| 787.11
#2006-07-26| 787.67
#2006-07-27| 795.91
#2006-07-28| 804.65
#2006-07-31| 807.77
#2006-08-01| 800.97
#2006-08-02| 812.81
#2006-08-03| 810.72
#2006-08-04| 815.39
#2006-08-07| 807.54
#2006-08-08| 807.47
#2006-08-09| 809.45
#2006-08-10| 804.24
#2006-08-11| 800.54
#2006-08-14| 798.71
#2006-08-15| 805.87
#2006-08-16| 820.18
#2006-08-17| 822.35
#2006-08-18| 818.22
#2006-08-21| 824.08
#2006-08-22| 826.77
#2006-08-23| 821.18
#2006-08-24| 813.61
#2006-08-25| 812.92
#2006-08-28| 813.64
#2006-08-29| 814.14
#2006-08-30| 817.00
#2006-08-31| 816.47
#2006-09-01| 824.00
#2006-09-04| .
#2006-09-05| 836.56
#2006-09-06| 825.76
#2006-09-07| 811.05
#2006-09-08| 806.30
#2006-09-11| 781.35
#2006-09-12| 780.26
#2006-09-13| 783.68
#2006-09-14| 785.89
#2006-09-15| 780.77
#2006-09-18| 787.53
#2006-09-19| 782.73
#2006-09-20| 780.07
#2006-09-21| 782.87
#2006-09-22| 778.49
#2006-09-25| 773.51
#2006-09-26| 783.98
#2006-09-27| 794.14
#2006-09-28| 797.33
#2006-09-29| 794.59
#2006-10-02| 800.67
#2006-10-03| 788.57
#2006-10-04| 781.29
#2006-10-05| 795.79
#2006-10-06| 793.26
#2006-10-09| 799.95
#2006-10-10| 804.02
#2006-10-11| 798.69
#2006-10-12| 809.02
#2006-10-13| 818.68
#2006-10-16| 830.23
#2006-10-17| 824.61
#2006-10-18| 826.80
#2006-10-19| 834.82
#2006-10-20| 835.69
#2006-10-23| 836.26
#2006-10-24| 839.94
#2006-10-25| 848.64
#2006-10-26| 852.43
#2006-10-27| 852.18
#2006-10-30| 848.70
#2006-10-31| 851.64
#2006-11-01| 855.30
#2006-11-02| 854.52
#2006-11-03| 854.58
#2006-11-06| 864.21
#2006-11-07| 870.84
#2006-11-08| 864.31
#2006-11-09| 867.27
#2006-11-10| 865.52
#2006-11-13| 855.85
#2006-11-14| 856.96
#2006-11-15| 856.25
#2006-11-16| 853.53
#2006-11-17| 845.23
#2006-11-20| 846.78
#2006-11-21| 853.04
#2006-11-22| 865.67
#2006-11-23| .
#2006-11-24| 871.43
#2006-11-27| 865.65
#2006-11-28| 862.82
#2006-11-29| 876.29
#2006-11-30| 884.26
#2006-12-01| 885.17
#2006-12-04| 894.63
#2006-12-05| 900.73
#2006-12-06| 902.57
#2006-12-07| 902.46
#2006-12-08| 898.63
#2006-12-11| 897.45
#2006-12-12| 892.03
#2006-12-13| 895.40
#2006-12-14| 902.46
#2006-12-15| 903.15
#2006-12-18| 898.51
#2006-12-19| 896.39
#2006-12-20| 901.01
#2006-12-21| 892.66
#2006-12-22| 888.21
#2006-12-25| .
#2006-12-26| 891.95
#2006-12-27| 902.28
#2006-12-28| 905.47
#2006-12-29| 903.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 897.80
#2007-01-04| 879.48
#2007-01-05| 864.81
#2007-01-08| 866.66
#2007-01-09| 868.40
#2007-01-10| 862.96
#2007-01-11| 875.36
#2007-01-12| 887.44
#2007-01-15| .
#2007-01-16| 888.02
#2007-01-17| 889.27
#2007-01-18| 889.24
#2007-01-19| 895.70
#2007-01-22| 896.46
#2007-01-23| 909.60
#2007-01-24| 920.90
#2007-01-25| 915.62
#2007-01-26| 909.16
#2007-01-29| 909.39
#2007-01-30| 913.15
#2007-01-31| 919.39
#2007-02-01| 934.74
#2007-02-02| 930.56
#2007-02-05| 926.45
#2007-02-06| 934.70
#2007-02-07| 940.50
#2007-02-08| 933.24
#2007-02-09| 934.09
#2007-02-12| 930.89
#2007-02-13| 945.08
#2007-02-14| 958.48
#2007-02-15| 964.86
#2007-02-16| 963.26
#2007-02-19| .
#2007-02-20| 967.67
#2007-02-21| 969.92
#2007-02-22| 977.38
#2007-02-23| 982.70
#2007-02-26| 992.84
#2007-02-27| 959.25
#2007-02-28| 943.09
#2007-03-01| 935.09
#2007-03-02| 928.16
#2007-03-05| 901.66
#2007-03-06| 924.75
#2007-03-07| 928.38
#2007-03-08| 941.14
#2007-03-09| 942.53
#2007-03-12| 952.74
#2007-03-13| 938.24
#2007-03-14| 924.71
#2007-03-15| 945.73
#2007-03-16| 942.93
#2007-03-19| 956.54
#2007-03-20| 962.81
#2007-03-21| 971.50
#2007-03-22| 983.45
#2007-03-23| 984.07
#2007-03-26| 988.96
#2007-03-27| 985.05
#2007-03-28| 978.22
#2007-03-29| 984.72
#2007-03-30| 987.47
#2007-04-02| 986.05
#2007-04-03|1000.72
#2007-04-04|1010.34
#2007-04-05|1011.92
#2007-04-06| .
#2007-04-09|1015.34
#2007-04-10|1023.71
#2007-04-11|1020.16
#2007-04-12|1022.79
#2007-04-13|1026.89
#2007-04-16|1043.16
#2007-04-17|1040.79
#2007-04-18|1037.45
#2007-04-19|1026.79
#2007-04-20|1037.95
#2007-04-23|1037.19
#2007-04-24|1033.06
#2007-04-25|1040.57
#2007-04-26|1036.76
#2007-04-27|1031.70
#2007-04-30|1025.98
#2007-05-01|1020.91
#2007-05-02|1032.18
#2007-05-03|1040.35
#2007-05-04|1053.27
#2007-05-07|1066.74
#2007-05-08|1058.20
#2007-05-09|1076.46
#2007-05-10|1061.38
#2007-05-11|1067.74
#2007-05-14|1063.64
#2007-05-15|1063.71
#2007-05-16|1063.97
#2007-05-17|1061.33
#2007-05-18|1065.91
#2007-05-21|1076.19
#2007-05-22|1076.71
#2007-05-23|1079.20
#2007-05-24|1061.88
#2007-05-25|1066.97
#2007-05-28| .
#2007-05-29|1072.56
#2007-05-30|1072.90
#2007-05-31|1089.88
#2007-06-01|1107.42
#2007-06-04|1114.14
#2007-06-05|1114.36
#2007-06-06|1097.14
#2007-06-07|1083.62
#2007-06-08|1078.79
#2007-06-11|1085.24
#2007-06-12|1078.07
#2007-06-13|1088.33
#2007-06-14|1106.78
#2007-06-15|1124.32
#2007-06-18|1129.33
#2007-06-19|1133.41
#2007-06-20|1130.31
#2007-06-21|1132.54
#2007-06-22|1129.64
#2007-06-25|1120.63
#2007-06-26|1108.70
#2007-06-27|1100.03
#2007-06-28|1111.89
#2007-06-29|1122.69
#2007-07-02|1138.78
#2007-07-03|1146.19
#2007-07-04| .
#2007-07-05|1155.57
#2007-07-06|1168.20
#2007-07-09|1181.44
#2007-07-10|1170.32
#2007-07-11|1174.31
#2007-07-12|1194.79
#2007-07-13|1206.71
#2007-07-16|1200.26
#2007-07-17|1201.37
#2007-07-18|1195.86
#2007-07-19|1211.80
#2007-07-20|1211.98
#2007-07-23|1219.19
#2007-07-24|1201.88
#2007-07-25|1182.97
#2007-07-26|1148.68
#2007-07-27|1115.63
#2007-07-30|1135.92
#2007-07-31|1147.48
#2007-08-01|1123.89
#2007-08-02|1126.46
#2007-08-03|1114.92
#2007-08-06|1105.48
#2007-08-07|1107.08
#2007-08-08|1130.14
#2007-08-09|1103.91
#2007-08-10|1075.37
#2007-08-13|1089.30
#2007-08-14|1070.03
#2007-08-15|1041.95
#2007-08-16| 997.30
#2007-08-17| 999.94
#2007-08-20|1028.32
#2007-08-21|1041.12
#2007-08-22|1069.53
#2007-08-23|1082.86
#2007-08-24|1093.94
#2007-08-27|1101.57
#2007-08-28|1084.15
#2007-08-29|1092.18
#2007-08-30|1101.63
#2007-08-31|1126.30
#2007-09-03| .
#2007-09-04|1137.09
#2007-09-05|1125.76
#2007-09-06|1146.21
#2007-09-07|1132.18
#2007-09-10|1115.11
#2007-09-11|1136.57
#2007-09-12|1138.25
#2007-09-13|1147.97
#2007-09-14|1153.76
#2007-09-17|1147.48
#2007-09-18|1168.68
#2007-09-19|1212.25
#2007-09-20|1229.17
#2007-09-21|1238.88
#2007-09-24|1256.99
#2007-09-25|1253.93
#2007-09-26|1257.31
#2007-09-27|1275.00
#2007-09-28|1281.03
#2007-10-01|1299.94
#2007-10-02|1297.14
#2007-10-03|1289.86
#2007-10-04|1275.89
#2007-10-05|1296.39
#2007-10-08|1290.35
#2007-10-09|1307.83
#2007-10-10|1319.58
#2007-10-11|1339.24
#2007-10-12|1337.16
#2007-10-15|1338.50
#2007-10-16|1318.18
#2007-10-17|1317.65
#2007-10-18|1327.81
#2007-10-19|1305.67
#2007-10-22|1269.89
#2007-10-23|1302.49
#2007-10-24|1297.43
#2007-10-25|1311.05
#2007-10-26|1341.11
#2007-10-29|1368.31
#2007-10-30|1347.44
#2007-10-31|1361.76
#2007-11-01|1334.67
#2007-11-02|1329.16
#2007-11-05|1307.05
#2007-11-06|1334.61
#2007-11-07|1331.41
#2007-11-08|1334.60
#2007-11-09|1319.82
#2007-11-12|1264.02
#2007-11-13|1270.81
#2007-11-14|1297.81
#2007-11-15|1268.47
#2007-11-16|1257.22
#2007-11-19|1222.47
#2007-11-20|1239.40
#2007-11-21|1206.02
#2007-11-22| .
#2007-11-23|1227.52
#2007-11-26|1233.21
#2007-11-27|1226.45
#2007-11-28|1255.56
#2007-11-29|1276.37
#2007-11-30|1293.96
#2007-12-03|1290.87
#2007-12-04|1282.99
#2007-12-05|1296.86
#2007-12-06|1307.49
#2007-12-07|1324.80
#2007-12-10|1330.58
#2007-12-11|1317.61
#2007-12-12|1319.73
#2007-12-13|1291.37
#2007-12-14|1267.06
#2007-12-17|1225.55
#2007-12-18|1228.46
#2007-12-19|1230.05
#2007-12-20|1237.48
#2007-12-21|1267.35
#2007-12-24|1282.77
#2007-12-25| .
#2007-12-26|1295.25
#2007-12-27|1299.03
#2007-12-28|1305.52
#2007-12-31|1298.51
#2008-01-01| .
#2008-01-02|1299.38
#2008-01-03|1311.69
#2008-01-04|1293.54
#2008-01-07|1270.96
#2008-01-08|1278.82
#2008-01-09|1277.04
#2008-01-10|1273.59
#2008-01-11|1272.98
#2008-01-14|1299.36
#2008-01-15|1269.13
#2008-01-16|1211.91
#2008-01-17|1181.23
#2008-01-18|1178.07
#2008-01-21| .
#2008-01-22|1106.18
#2008-01-23|1107.78
#2008-01-24|1161.27
#2008-01-25|1186.79
#2008-01-28|1182.80
#2008-01-29|1196.89
#2008-01-30|1191.19
#2008-01-31|1205.97
#2008-02-01|1243.88
#2008-02-04|1251.27
#2008-02-05|1215.55
#2008-02-06|1200.65
#2008-02-07|1186.72
#2008-02-08|1196.27
#2008-02-11|1197.79
#2008-02-12|1221.02
#2008-02-13|1224.37
#2008-02-14|1245.56
#2008-02-15|1241.77
#2008-02-18| .
#2008-02-19|1276.17
#2008-02-20|1266.90
#2008-02-21|1285.01
#2008-02-22|1284.78
#2008-02-25|1304.48
#2008-02-26|1313.69
#2008-02-27|1333.05
#2008-02-28|1332.82
#2008-02-29|1307.02
#2008-03-03|1298.25
#2008-03-04|1284.67
#2008-03-05|1306.96
#2008-03-06|1309.35
#2008-03-07|1272.19
#2008-03-10|1224.85
#2008-03-11|1249.84
#2008-03-12|1271.73
#2008-03-13|1273.04
#2008-03-14|1276.70
#2008-03-17|1230.19
#2008-03-18|1250.46
#2008-03-19|1211.20
#2008-03-20|1167.47
#2008-03-21| .
#2008-03-24|1184.53
#2008-03-25|1228.22
#2008-03-26|1243.32
#2008-03-27|1245.94
#2008-03-28|1248.12
#2008-03-31|1240.68
#2008-04-01|1242.93
#2008-04-02|1260.54
#2008-04-03|1284.48
#2008-04-04|1306.72
#2008-04-07|1325.01
#2008-04-08|1324.36
#2008-04-09|1328.59
#2008-04-10|1331.46
#2008-04-11|1325.51
#2008-04-14|1316.31
#2008-04-15|1328.46
#2008-04-16|1379.27
#2008-04-17|1375.60
#2008-04-18|1375.90
#2008-04-21|1396.54
#2008-04-22|1393.34
#2008-04-23|1393.22
#2008-04-24|1364.60
#2008-04-25|1379.48
#2008-04-28|1373.04
#2008-04-29|1341.63
#2008-04-30|1346.14
#2008-05-01|1340.48
#2008-05-02|1360.72
#2008-05-05|1377.19
#2008-05-06|1398.29
#2008-05-07|1390.50
#2008-05-08|1407.07
#2008-05-09|1392.47
#2008-05-12|1403.23
#2008-05-13|1407.46
#2008-05-14|1421.97
#2008-05-15|1445.04
#2008-05-16|1469.24
#2008-05-19|1483.09
#2008-05-20|1469.60
#2008-05-21|1455.69
#2008-05-22|1456.55
#2008-05-23|1434.47
#2008-05-26| .
#2008-05-27|1413.76
#2008-05-28|1427.68
#2008-05-29|1421.73
#2008-05-30|1421.70
#2008-06-02|1427.94
#2008-06-03|1425.81
#2008-06-04|1408.65
#2008-06-05|1423.00
#2008-06-06|1426.29
#2008-06-09|1426.39
#2008-06-10|1388.78
#2008-06-11|1377.88
#2008-06-12|1363.86
#2008-06-13|1377.23
#2008-06-16|1392.91
#2008-06-17|1414.21
#2008-06-18|1411.73
#2008-06-19|1410.57
#2008-06-20|1392.00
#2008-06-23|1391.44
#2008-06-24|1383.88
#2008-06-25|1373.37
#2008-06-26|1368.10
#2008-06-27|1375.81
#2008-06-30|1386.60
#2008-07-01|1362.71
#2008-07-02|1315.87
#2008-07-03|1284.16
#2008-07-04| .
#2008-07-07|1283.70
#2008-07-08|1259.74
#2008-07-09|1278.36
#2008-07-10|1291.08
#2008-07-11|1300.15
#2008-07-14|1311.63
#2008-07-15|1285.38
#2008-07-16|1267.19
#2008-07-17|1259.82
#2008-07-18|1240.62
#2008-07-21|1270.62
#2008-07-22|1263.54
#2008-07-23|1244.20
#2008-07-24|1212.83
#2008-07-25|1214.10
#2008-07-28|1225.41
#2008-07-29|1226.38
#2008-07-30|1261.71
#2008-07-31|1257.77
#2008-08-01|1222.25
#2008-08-04|1178.70
#2008-08-05|1149.55
#2008-08-06|1171.36
#2008-08-07|1159.67
#2008-08-08|1134.11
#2008-08-11|1116.53
#2008-08-12|1107.59
#2008-08-13|1119.38
#2008-08-14|1133.30
#2008-08-15|1104.65
#2008-08-18|1106.68
#2008-08-19|1096.98
#2008-08-20|1127.55
#2008-08-21|1149.52
#2008-08-22|1143.77
#2008-08-25|1131.80
#2008-08-26|1127.37
#2008-08-27|1144.31
#2008-08-28|1150.39
#2008-08-29|1150.42
#2008-09-01| .
#2008-09-02|1093.12
#2008-09-03|1064.64
#2008-09-04|1029.77
#2008-09-05|1010.58
#2008-09-08|1017.69
#2008-09-09| 964.59
#2008-09-10| 961.12
#2008-09-11| 960.52
#2008-09-12|1008.95
#2008-09-15| 969.16
#2008-09-16| 953.11
#2008-09-17| 928.21
#2008-09-18| 934.54
#2008-09-19|1011.57
#2008-09-22|1028.11
#2008-09-23| 996.30
#2008-09-24| 986.65
#2008-09-25| 977.78
#2008-09-26| 944.57
#2008-09-29| 868.69
#2008-09-30| 863.66
#2008-10-01| 858.39
#2008-10-02| 784.91
#2008-10-03| 788.84
#2008-10-06| 717.84
#2008-10-07| 711.29
#2008-10-08| 677.11
#2008-10-09| 673.89
#2008-10-10| 624.54
#2008-10-13| 685.72
#2008-10-14| 709.43
#2008-10-15| 634.62
#2008-10-16| 591.26
#2008-10-17| 600.05
#2008-10-20| 637.79
#2008-10-21| 626.65
#2008-10-22| 568.37
#2008-10-23| 549.48
#2008-10-24| 525.80
#2008-10-27| 491.43
#2008-10-28| 526.51
#2008-10-29| 579.51
#2008-10-30| 611.69
#2008-10-31| 615.93
#2008-11-03| 626.48
#2008-11-04| 665.62
#2008-11-05| 652.17
#2008-11-06| 592.66
#2008-11-07| 597.57
#2008-11-10| 624.74
#2008-11-11| 587.88
#2008-11-12| 555.12
#2008-11-13| 558.68
#2008-11-14| 555.79
#2008-11-17| 540.79
#2008-11-18| 530.88
#2008-11-19| 499.64
#2008-11-20| 460.83
#2008-11-21| 482.32
#2008-11-24| 524.99
#2008-11-25| 538.59
#2008-11-26| 550.94
#2008-11-27| .
#2008-11-28| 567.77
#2008-12-01| 522.01
#2008-12-02| 519.80
#2008-12-03| 516.78
#2008-12-04| 509.01
#2008-12-05| 496.39
#2008-12-08| 547.12
#2008-12-09| 554.45
#2008-12-10| 584.48
#2008-12-11| 582.76
#2008-12-12| 574.41
#2008-12-15| 591.37
#2008-12-16| 605.06
#2008-12-17| 626.07
#2008-12-18| 614.46
#2008-12-19| 596.37
#2008-12-22| 578.65
#2008-12-23| 576.35
#2008-12-24| 574.17
#2008-12-25| .
#2008-12-26| 578.77
#2008-12-29| 592.87
#2008-12-30| 602.27
#2008-12-31| 604.78
#2009-01-01| .
#2009-01-02| 629.65
#2009-01-05| 636.34
#2009-01-06| 652.47
#2009-01-07| 643.14
#2009-01-08| 637.48
#2009-01-09| 625.91
#2009-01-12| 600.20
#2009-01-13| 591.09
#2009-01-14| 569.86
#2009-01-15| 562.25
#2009-01-16| 582.80
#2009-01-19| .
#2009-01-20| 556.41
#2009-01-21| 560.91
#2009-01-22| 557.93
#2009-01-23| 555.48
#2009-01-26| 568.38
#2009-01-27| 576.17
#2009-01-28| 591.41
#2009-01-29| 585.50
#2009-01-30| 565.39
#2009-02-02| 556.27
#2009-02-03| 566.41
#2009-02-04| 586.73
#2009-02-05| 598.73
#2009-02-06| 621.04
#2009-02-09| 628.28
#2009-02-10| 609.81
#2009-02-11| 605.27
#2009-02-12| 598.28
#2009-02-13| 604.64
#2009-02-16| .
#2009-02-17| 572.64
#2009-02-18| 568.87
#2009-02-19| 570.29
#2009-02-20| 555.64
#2009-02-23| 543.95
#2009-02-24| 537.77
#2009-02-25| 531.55
#2009-02-26| 536.69
#2009-02-27| 530.04
#2009-03-02| 497.58
#2009-03-03| 497.70
#2009-03-04| 520.86
#2009-03-05| 511.07
#2009-03-06| 510.48
#2009-03-09| 507.34
#2009-03-10| 529.80
#2009-03-11| 545.19
#2009-03-12| 545.20
#2009-03-13| 554.75
#2009-03-16| 561.17
#2009-03-17| 556.38
#2009-03-18| 561.17
#2009-03-19| 594.31
#2009-03-20| 595.11
#2009-03-23| 620.50
#2009-03-24| 620.62
#2009-03-25| 621.94
#2009-03-26| 633.62
#2009-03-27| 620.74
#2009-03-30| 588.67
#2009-03-31| 596.42
#2009-04-01| 608.42
#2009-04-02| 638.78
#2009-04-03| 641.02
#2009-04-06| 629.90
#2009-04-07| 616.34
#2009-04-08| 615.73
#2009-04-09| 639.40
#2009-04-10| .
#2009-04-13| 649.63
#2009-04-14| 656.95
#2009-04-15| 655.38
#2009-04-16| 656.89
#2009-04-17| 654.64
#2009-04-20| 635.25
#2009-04-21| 633.71
#2009-04-22| 641.44
#2009-04-23| 646.90
#2009-04-24| 668.02
#2009-04-27| 659.28
#2009-04-28| 642.56
#2009-04-29| 658.25
#2009-04-30| 673.17
#2009-05-01| 677.85
#2009-05-04| 710.53
#2009-05-05| 715.07
#2009-05-06| 723.49
#2009-05-07| 728.07
#2009-05-08| 741.98
#2009-05-11| 739.55
#2009-05-12| 737.13
#2009-05-13| 712.97
#2009-05-14| 705.93
#2009-05-15| 713.85
#2009-05-18| 723.69
#2009-05-19| 747.80
#2009-05-20| 768.85
#2009-05-21| 750.72
#2009-05-22| 760.03
#2009-05-25| .
#2009-05-26| 767.17
#2009-05-27| 767.30
#2009-05-28| 772.62
#2009-05-29| 792.93
#2009-06-01| 824.12
#2009-06-02| 834.68
#2009-06-03| 811.26
#2009-06-04| 804.51
#2009-06-05| 809.79
#2009-06-08| 792.80
#2009-06-09| 800.62
#2009-06-10| 816.06
#2009-06-11| 828.94
#2009-06-12| 818.87
#2009-06-15| 786.81
#2009-06-16| 779.12
#2009-06-17| 754.10
#2009-06-18| 751.27
#2009-06-19| 758.63
#2009-06-22| 728.19
#2009-06-23| 725.44
#2009-06-24| 746.31
#2009-06-25| 751.18
#2009-06-26| 758.13
#2009-06-29| 761.23
#2009-06-30| 755.09
#2009-07-01| 763.70
#2009-07-02| 748.02
#2009-07-03| .
#2009-07-06| 722.01
#2009-07-07| 716.97
#2009-07-08| 704.24
#2009-07-09| 711.75
#2009-07-10| 704.38
#2009-07-13| 707.23
#2009-07-14| 724.23
#2009-07-15| 754.47
#2009-07-16| 765.35
#2009-07-17| 771.18
#2009-07-20| 792.40
#2009-07-21| 803.21
#2009-07-22| 804.92
#2009-07-23| 826.18
#2009-07-24| 827.61
#2009-07-27| 835.21
#2009-07-28| 826.46
#2009-07-29| 813.94
#2009-07-30| 834.92
#2009-07-31| 849.46
#2009-08-03| 879.96
#2009-08-04| 881.79
#2009-08-05| 876.25
#2009-08-06| 874.76
#2009-08-07| 868.58
#2009-08-10| 859.75
#2009-08-11| 846.96
#2009-08-12| 852.16
#2009-08-13| 876.33
#2009-08-14| 865.01
#2009-08-17| 827.08
#2009-08-18| 836.90
#2009-08-19| 839.33
#2009-08-20| 851.48
#2009-08-21| 864.54
#2009-08-24| 879.20
#2009-08-25| 874.28
#2009-08-26| 861.57
#2009-08-27| 854.04
#2009-08-28| 869.79
#2009-08-31| 854.77
#2009-09-01| 844.14
#2009-09-02| 840.77
#2009-09-03| 855.03
#2009-09-04| 864.36
#2009-09-07| .
#2009-09-08| 900.25
#2009-09-09| 901.03
#2009-09-10| 908.20
#2009-09-11| 919.73
#2009-09-14| 914.94
#2009-09-15| 926.20
#2009-09-16| 950.87
#2009-09-17| 956.75
#2009-09-18| 944.90
#2009-09-21| 930.07
#2009-09-22| 946.97
#2009-09-23| 939.51
#2009-09-24| 921.24
#2009-09-25| 910.36
#2009-09-28| 916.59
#2009-09-29| 918.26
#2009-09-30| 918.98
#2009-10-01| 894.59
#2009-10-02| 879.35
#2009-10-05| 892.42
#2009-10-06| 925.20
#2009-10-07| 934.07
#2009-10-08| 956.15
#2009-10-09| 956.29
#2009-10-12| 961.77
#2009-10-13| 963.18
#2009-10-14| 990.40
#2009-10-15| 993.53
#2009-10-16| 984.46
#2009-10-19|1001.34
#2009-10-20| 994.91
#2009-10-21| 996.52
#2009-10-22| 991.43
#2009-10-23| 988.23
#2009-10-26| 974.59
#2009-10-27| 952.25
#2009-10-28| 915.01
#2009-10-29| 936.56
#2009-10-30| 916.02
#2009-11-02| 918.14
#2009-11-03| 920.60
#2009-11-04| 942.20
#2009-11-05| 950.26
#2009-11-06| 960.22
#2009-11-09| 992.10
#2009-11-10| 991.27
#2009-11-11|1001.91
#2009-11-12| 992.99
#2009-11-13| 998.52
#2009-11-16|1029.39
#2009-11-17|1026.80
#2009-11-18|1031.53
#2009-11-19|1011.91
#2009-11-20|1007.55
#2009-11-23|1028.66
#2009-11-24|1019.60
#2009-11-25|1037.08
#2009-11-26| .
#2009-11-27|1003.77
#2009-11-30|1010.71
#2009-12-01|1042.12
#2009-12-02|1058.85
#2009-12-03|1052.40
#2009-12-04|1032.02
#2009-12-07|1027.36
#2009-12-08|1008.81
#2009-12-09|1011.56
#2009-12-10|1013.18
#2009-12-11|1020.33
#2009-12-14|1030.64
#2009-12-15|1024.90
#2009-12-16|1031.53
#2009-12-17|1004.89
#2009-12-18| 998.25
#2009-12-21|1005.95
#2009-12-22|1010.01
#2009-12-23|1026.08
#2009-12-24|1035.79
#2009-12-25| .
#2009-12-28|1042.65
#2009-12-29|1044.18
#2009-12-30|1036.45
#2009-12-31|1039.70
#2010-01-01| .
#2010-01-04|1067.68
#2010-01-05|1078.70
#2010-01-06|1092.61
#2010-01-07|1089.29
#2010-01-08|1095.38
#2010-01-11|1108.44
#2010-01-12|1089.38
#2010-01-13|1086.13
#2010-01-14|1090.75
#2010-01-15|1075.85
#2010-01-18| .
#2010-01-19|1084.54
#2010-01-20|1056.69
#2010-01-21|1024.18
#2010-01-22|1009.21
#2010-01-25|1003.61
#2010-01-26| 991.44
#2010-01-27| 977.56
#2010-01-28| 967.92
#2010-01-29| 953.87
#2010-02-01| 967.79
#2010-02-02| 985.00
#2010-02-03| 984.59
#2010-02-04| 944.79
#2010-02-05| 931.45
#2010-02-08| 932.01
#2010-02-09| 948.66
#2010-02-10| 945.99
#2010-02-11| 963.04
#2010-02-12| 964.30
#2010-02-15| .
#2010-02-16| 986.02
#2010-02-17| 997.42
#2010-02-18|1002.79
#2010-02-19| 993.53
#2010-02-22|1001.07
#2010-02-23| 987.36
#2010-02-24| 980.07
#2010-02-25| 970.12
#2010-02-26| 984.69
#2010-03-01| 996.59
#2010-03-02|1013.09
#2010-03-03|1030.17
#2010-03-04|1024.50
#2010-03-05|1045.00
#2010-03-08|1050.48
#2010-03-09|1046.64
#2010-03-10|1051.90
#2010-03-11|1047.12
#2010-03-12|1057.06
#2010-03-15|1043.96
#2010-03-16|1058.96
#2010-03-17|1071.60
#2010-03-18|1061.04
#2010-03-19|1048.81
#2010-03-22|1049.11
#2010-03-23|1059.10
#2010-03-24|1050.10
#2010-03-25|1046.87
#2010-03-26|1051.47
#2010-03-29|1066.92
#2010-03-30|1071.41
#2010-03-31|1072.24
#2010-04-01|1092.83
#2010-04-02| .
#2010-04-05|1100.26
#2010-04-06|1104.71
#2010-04-07|1103.21
#2010-04-08|1096.88
#2010-04-09|1108.91
#2010-04-12|1109.51
#2010-04-13|1097.15
#2010-04-14|1110.64
#2010-04-15|1109.64
#2010-04-16|1085.58
#2010-04-19|1070.05
#2010-04-20|1077.65
#2010-04-21|1075.41
#2010-04-22|1068.01
#2010-04-23|1076.91
#2010-04-26|1089.54
#2010-04-27|1065.20
#2010-04-28|1054.33
#2010-04-29|1063.69
#2010-04-30|1054.45
#2010-05-03|1041.52
#2010-05-04|1002.42
#2010-05-05| 991.58
#2010-05-06| 971.46
#2010-05-07| 948.88
#2010-05-10|1003.68
#2010-05-11| 992.22
#2010-05-12|1004.61
#2010-05-13|1007.07
#2010-05-14| 978.67
#2010-05-17| 956.58
#2010-05-18| 955.18
#2010-05-19| 921.81
#2010-05-20| 888.00
#2010-05-21| 903.50
#2010-05-24| 903.05
#2010-05-25| 881.59
#2010-05-26| 903.70
#2010-05-27| 938.93
#2010-05-28| 938.25
#2010-05-31| .
#2010-06-01| 926.15
#2010-06-02| 927.45
#2010-06-03| 934.84
#2010-06-04| 906.37
#2010-06-07| 884.71
#2010-06-08| 891.64
#2010-06-09| 903.94
#2010-06-10| 927.75
#2010-06-11| 934.66
#2010-06-14| 949.68
#2010-06-15| 959.53
#2010-06-16| 966.38
#2010-06-17| 966.20
#2010-06-18| 971.23
#2010-06-21| 992.67
#2010-06-22| 978.20
#2010-06-23| 968.53
#2010-06-24| 957.59
#2010-06-25| 954.10
#2010-06-28| 956.60
#2010-06-29| 916.35
#2010-06-30| 904.64
#2010-07-01| 894.52
#2010-07-02| 894.72
#2010-07-05| .
#2010-07-06| 908.67
#2010-07-07| 920.17
#2010-07-08| 934.28
#2010-07-09| 948.10
#2010-07-12| 941.50
#2010-07-13| 951.22
#2010-07-14| 953.74
#2010-07-15| 949.59
#2010-07-16| 934.11
#2010-07-19| 928.86
#2010-07-20| 943.77
#2010-07-21| 954.50
#2010-07-22| 974.05
#2010-07-23| 986.17
#2010-07-26| 991.70
#2010-07-27| 986.65
#2010-07-28| 987.85
#2010-07-29| 991.41
#2010-07-30| 989.12
#2010-08-02|1019.53
#2010-08-03|1020.27
#2010-08-04|1023.35
#2010-08-05|1027.45
#2010-08-06|1030.41
#2010-08-09|1034.98
#2010-08-10|1016.82
#2010-08-11| 985.87
#2010-08-12| 983.10
#2010-08-13| 983.70
#2010-08-16| 988.99
#2010-08-17|1009.87
#2010-08-18|1010.14
#2010-08-19|1001.39
#2010-08-20| 986.38
#2010-08-23| 983.75
#2010-08-24| 964.63
#2010-08-25| 954.80
#2010-08-26| 966.45
#2010-08-27| 976.98
#2010-08-30| 977.69
#2010-08-31| 978.43
#2010-09-01|1008.53
#2010-09-02|1015.61
#2010-09-03|1023.87
#2010-09-06| .
#2010-09-07|1021.60
#2010-09-08|1025.48
#2010-09-09|1030.10
#2010-09-10|1031.99
#2010-09-13|1051.43
#2010-09-14|1059.09
#2010-09-15|1058.27
#2010-09-16|1057.10
#2010-09-17|1057.15
#2010-09-20|1068.71
#2010-09-21|1065.08
#2010-09-22|1077.24
#2010-09-23|1073.19
#2010-09-24|1087.29
#2010-09-27|1091.67
#2010-09-28|1098.22
#2010-09-29|1099.13
#2010-09-30|1094.76
#2010-10-01|1106.48
#2010-10-04|1098.88
#2010-10-05|1120.35
#2010-10-06|1140.80
#2010-10-07|1134.97
#2010-10-08|1146.72
#2010-10-11|1150.26
#2010-10-12|1140.89
#2010-10-13|1164.59
#2010-10-14|1176.99
#2010-10-15|1170.69
#2010-10-18|1164.74
#2010-10-19|1134.59
#2010-10-20|1152.68
#2010-10-21|1156.02
#2010-10-22|1152.12
#2010-10-25|1171.44
#2010-10-26|1166.28
#2010-10-27|1144.42
#2010-10-28|1153.73
#2010-10-29|1156.12
#2010-11-01|1165.38
#2010-11-02|1175.95
#2010-11-03|1175.80
#2010-11-04|1216.98
#2010-11-05|1228.95
#2010-11-08|1231.76
#2010-11-09|1233.36
#2010-11-10|1218.27
#2010-11-11|1225.94
#2010-11-12|1203.40
#2010-11-15|1197.85
#2010-11-16|1166.15
#2010-11-17|1165.77
#2010-11-18|1191.55
#2010-11-19|1192.57
#2010-11-22|1192.58
#2010-11-23|1169.35
#2010-11-24|1184.05
#2010-11-25| .
#2010-11-26|1168.86
#2010-11-29|1157.36
#2010-11-30|1156.99
#2010-12-01|1184.98
#2010-12-02|1210.30
#2010-12-03|1227.10
#2010-12-06|1236.26
#2010-12-07|1243.66
#2010-12-08|1223.77
#2010-12-09|1225.89
#2010-12-10|1231.32
#2010-12-13|1246.55
#2010-12-14|1248.47
#2010-12-15|1240.80
#2010-12-16|1234.23
#2010-12-17|1234.06
#2010-12-20|1234.88
#2010-12-21|1254.46
#2010-12-22|1255.03
#2010-12-23|1257.34
#2010-12-24| .
#2010-12-27|1255.23
#2010-12-28|1258.53
#2010-12-29|1269.93
#2010-12-30|1272.29
#2010-12-31|1278.44
#2011-01-03|1283.72
#2011-01-04|1278.37
#2011-01-05|1267.81
#2011-01-06|1261.45
#2011-01-07|1254.55
#2011-01-10|1245.64
#2011-01-11|1258.18
#2011-01-12|1281.40
#2011-01-13|1281.75
#2011-01-14|1270.99
#2011-01-17| .
#2011-01-18|1280.34
#2011-01-19|1270.84
#2011-01-20|1237.49
#2011-01-21|1237.99
#2011-01-24|1246.78
#2011-01-25|1241.99
#2011-01-26|1261.72
#2011-01-27|1257.81
#2011-01-28|1240.81
#2011-01-31|1246.09
#2011-02-01|1275.24
#2011-02-02|1284.04
#2011-02-03|1284.75
#2011-02-04|1285.08
#2011-02-07|1292.75
#2011-02-08|1302.31
#2011-02-09|1285.82
#2011-02-10|1277.52
#2011-02-11|1279.60
#2011-02-14|1296.95
#2011-02-15|1293.97
#2011-02-16|1294.88
#2011-02-17|1302.11
#2011-02-18|1300.04
#2011-02-21| .
#2011-02-22|1271.09
#2011-02-23|1261.60
#2011-02-24|1254.02
#2011-02-25|1271.02
#2011-02-28|1287.58
#2011-03-01|1285.27
#2011-03-02|1284.98
#2011-03-03|1300.05
#2011-03-04|1300.30
#2011-03-07|1285.72
#2011-03-08|1279.00
#2011-03-09|1265.99
#2011-03-10|1228.72
#2011-03-11|1230.34
#2011-03-14|1230.36
#2011-03-15|1200.49
#2011-03-16|1195.37
#2011-03-17|1214.23
#2011-03-18|1230.05
#2011-03-21|1248.05
#2011-03-22|1251.68
#2011-03-23|1261.74
#2011-03-24|1275.41
#2011-03-25|1278.52
#2011-03-28|1270.23
#2011-03-29|1278.16
#2011-03-30|1297.03
#2011-03-31|1304.21
#2011-04-01|1313.12
#2011-04-04|1326.85
#2011-04-05|1335.65
#2011-04-06|1341.98
#2011-04-07|1334.45
#2011-04-08|1348.69
#2011-04-11|1343.51
#2011-04-12|1311.78
#2011-04-13|1314.19
#2011-04-14|1312.20
#2011-04-15|1312.20
#2011-04-18|1285.81
#2011-04-19|1298.56
#2011-04-20|1333.53
#2011-04-21|1352.29
#2011-04-22| .
#2011-04-25|1344.09
#2011-04-26|1347.24
#2011-04-27|1342.70
#2011-04-28|1352.47
#2011-04-29|1358.25
#2011-05-02|1357.48
#2011-05-03|1331.05
#2011-05-04|1308.44
#2011-05-05|1288.58
#2011-05-06|1295.49
#2011-05-09|1291.63
#2011-05-10|1304.00
#2011-05-11|1284.92
#2011-05-12|1261.53
#2011-05-13|1254.43
#2011-05-16|1252.58
#2011-05-17|1243.49
#2011-05-18|1262.50
#2011-05-19|1263.80
#2011-05-20|1254.08
#2011-05-23|1227.77
#2011-05-24|1240.91
#2011-05-25|1244.69
#2011-05-26|1255.70
#2011-05-27|1275.27
#2011-05-30| .
#2011-05-31|1293.65
#2011-06-01|1281.54
#2011-06-02|1264.75
#2011-06-03|1258.42
#2011-06-06|1250.58
#2011-06-07|1252.62
#2011-06-08|1236.38
#2011-06-09|1247.85
#2011-06-10|1229.72
#2011-06-13|1223.46
#2011-06-14|1241.65
#2011-06-15|1224.10
#2011-06-16|1198.64
#2011-06-17|1200.86
#2011-06-20|1198.97
#2011-06-21|1228.71
#2011-06-22|1234.19
#2011-06-23|1210.54
#2011-06-24|1213.12
#2011-06-27|1211.80
#2011-06-28|1229.15
#2011-06-29|1255.32
#2011-06-30|1273.54
#2011-07-01|1281.73
#2011-07-04| .
#2011-07-05|1290.26
#2011-07-06|1290.53
#2011-07-07|1304.84
#2011-07-08|1297.38
#2011-07-11|1267.85
#2011-07-12|1258.35
#2011-07-13|1284.59
#2011-07-14|1276.31
#2011-07-15|1277.22
#2011-07-18|1265.39
#2011-07-19|1280.19
#2011-07-20|1286.77
#2011-07-21|1298.40
#2011-07-22|1303.99
#2011-07-25|1300.98
#2011-07-26|1305.23
#2011-07-27|1285.16
#2011-07-28|1272.93
#2011-07-29|1262.39
#2011-08-01|1256.06
#2011-08-02|1228.53
#2011-08-03|1210.58
#2011-08-04|1149.05
#2011-08-05|1117.39
#2011-08-08|1057.56
#2011-08-09|1076.50
#2011-08-10|1074.90
#2011-08-11|1101.79
#2011-08-12|1110.54
#2011-08-15|1136.90
#2011-08-16|1128.47
#2011-08-17|1136.40
#2011-08-18|1081.77
#2011-08-19|1063.27
#2011-08-22|1062.85
#2011-08-23|1078.91
#2011-08-24|1083.86
#2011-08-25|1078.73
#2011-08-26|1089.74
#2011-08-29|1119.79
#2011-08-30|1131.74
#2011-08-31|1149.73
#2011-09-01|1144.16
#2011-09-02|1123.88
#2011-09-05| .
#2011-09-06|1084.70
#2011-09-07|1113.76
#2011-09-08|1118.09
#2011-09-09|1083.63
#2011-09-12|1056.46
#2011-09-13|1065.06
#2011-09-14|1062.59
#2011-09-15|1081.61
#2011-09-16|1090.17
#2011-09-19|1060.17
#2011-09-20|1063.81
#2011-09-21|1036.19
#2011-09-22| 959.89
#2011-09-23| 944.14
#2011-09-26| 941.85
#2011-09-27| 985.76
#2011-09-28| 960.87
#2011-09-29| 955.21
#2011-09-30| 932.19
#2011-10-03| 902.05
#2011-10-04| 886.38
#2011-10-05| 918.54
#2011-10-06| 955.85
#2011-10-07| 965.22
#2011-10-10| 990.78
#2011-10-11| 999.64
#2011-10-12|1018.24
#2011-10-13|1012.15
#2011-10-14|1029.73
#2011-10-17|1015.70
#2011-10-18|1007.99
#2011-10-19| 997.07
#2011-10-20| 974.62
#2011-10-21|1002.56
#2011-10-24|1038.12
#2011-10-25|1031.84
#2011-10-26|1035.71
#2011-10-27|1097.76
#2011-10-28|1113.41
#2011-10-31|1069.84
#2011-11-01|1027.78
#2011-11-02|1046.64
#2011-11-03|1061.65
#2011-11-04|1067.38
#2011-11-07|1070.39
#2011-11-08|1077.75
#2011-11-09|1047.92
#2011-11-10|1034.37
#2011-11-11|1061.37
#2011-11-14|1051.25
#2011-11-15|1044.09
#2011-11-16|1032.08
#2011-11-17|1010.55
#2011-11-18| 996.14
#2011-11-21| 963.45
#2011-11-22| 962.65
#2011-11-23| 935.49
#2011-11-24| .
#2011-11-25| 929.63
#2011-11-28| 965.36
#2011-11-29| 972.08
#2011-11-30|1020.19
#2011-12-01|1025.16
#2011-12-02|1026.34
#2011-12-05|1035.84
#2011-12-06|1027.03
#2011-12-07|1028.68
#2011-12-08|1005.22
#2011-12-09|1006.17
#2011-12-12| 983.07
#2011-12-13| 969.30
#2011-12-14| 943.84
#2011-12-15| 941.86
#2011-12-16| 951.35
#2011-12-19| 933.40
#2011-12-20| 960.36
#2011-12-21| 964.78
#2011-12-22| 971.72
#2011-12-23| 978.76
#2011-12-26| .
#2011-12-27| 978.87
#2011-12-28| 955.38
#2011-12-29| 961.11
#2011-12-30| 969.66
#2012-01-02| .
#2012-01-03|1009.23
#2012-01-04|1010.82
#2012-01-05|1001.09
#2012-01-06| 993.40
#2012-01-09| 992.59
#2012-01-10|1017.74
#2012-01-11|1020.06
#2012-01-12|1031.64
#2012-01-13|1025.64
#2012-01-16| .
#2012-01-17|1042.58
#2012-01-18|1053.71
#2012-01-19|1060.86
#2012-01-20|1060.92
#2012-01-23|1070.18
#2012-01-24|1061.39
#2012-01-25|1071.27
#2012-01-26|1092.27
#2012-01-27|1093.50
#2012-01-30|1082.13
#2012-01-31|1084.37
#2012-02-01|1102.54
#2012-02-02|1114.97
#2012-02-03|1120.89
#2012-02-06|1120.31
#2012-02-07|1117.73
#2012-02-08|1119.28
#2012-02-09|1121.21
#2012-02-10|1096.66
#2012-02-13|1105.75
#2012-02-14|1090.93
#2012-02-15|1091.95
#2012-02-16|1092.27
#2012-02-17|1098.54
#2012-02-20| .
#2012-02-21|1117.62
#2012-02-22|1114.34
#2012-02-23|1117.51
#2012-02-24|1122.21
#2012-02-27|1115.62
#2012-02-28|1124.40
#2012-02-29|1114.59
#2012-03-01|1115.63
#2012-03-02|1107.87
#2012-03-05|1084.91
#2012-03-06|1051.14
#2012-03-07|1050.86
#2012-03-08|1071.07
#2012-03-09|1076.51
#2012-03-12|1066.60
#2012-03-13|1081.96
#2012-03-14|1070.20
#2012-03-15|1076.17
#2012-03-16|1083.78
#2012-03-19|1086.09
#2012-03-20|1072.40
#2012-03-21|1067.51
#2012-03-22|1051.24
#2012-03-23|1058.55
#2012-03-26|1067.84
#2012-03-27|1069.84
#2012-03-28|1051.90
#2012-03-29|1047.38
#2012-03-30|1058.76
#2012-04-02|1074.23
#2012-04-03|1066.11
#2012-04-04|1035.25
#2012-04-05|1034.33
#2012-04-06| .
#2012-04-09|1026.25
#2012-04-10|1010.69
#2012-04-11|1014.04
#2012-04-12|1041.19
#2012-04-13|1030.58
#2012-04-16|1025.88
#2012-04-17|1042.16
#2012-04-18|1042.69
#2012-04-19|1041.28
#2012-04-20|1043.65
#2012-04-23|1019.44
#2012-04-24|1022.93
#2012-04-25|1037.81
#2012-04-26|1040.45
#2012-04-27|1047.92
#2012-04-30|1040.57
#2012-05-01|1044.49
#2012-05-02|1037.81
#2012-05-03|1027.82
#2012-05-04|1007.85
#2012-05-07| 997.55
#2012-05-08| 979.84
#2012-05-09| 973.45
#2012-05-10| 977.50
#2012-05-11| 970.43
#2012-05-14| 947.38
#2012-05-15| 929.74
#2012-05-16| 916.86
#2012-05-17| 911.98
#2012-05-18| 900.00
#2012-05-21| 913.05
#2012-05-22| 921.89
#2012-05-23| 905.94
#2012-05-24| 912.43
#2012-05-25| 907.36
#2012-05-28| .
#2012-05-29| 927.54
#2012-05-30| 906.01
#2012-05-31| 898.60
#2012-06-01| 885.98
#2012-06-04| 881.50
#2012-06-05| 887.59
#2012-06-06| 908.58
#2012-06-07| 917.65
#2012-06-08| 908.53
#2012-06-11| 908.16
#2012-06-12| 913.33
#2012-06-13| 914.54
#2012-06-14| 913.49
#2012-06-15| 926.87
#2012-06-18| 935.01
#2012-06-19| 951.78
#2012-06-20| 953.97
#2012-06-21| 927.77
#2012-06-22| 912.21
#2012-06-25| 899.30
#2012-06-26| 900.12
#2012-06-27| 904.15
#2012-06-28| 898.78
#2012-06-29| 935.08
#2012-07-02| 937.53
#2012-07-03| 956.62
#2012-07-04| .
#2012-07-05| 953.48
#2012-07-06| 937.84
#2012-07-09| 926.37
#2012-07-10| 918.05
#2012-07-11| 912.93
#2012-07-12| 895.86
#2012-07-13| 913.31
#2012-07-16| 911.82
#2012-07-17| 913.01
#2012-07-18| 917.32
#2012-07-19| 930.97
#2012-07-20| 920.29
#2012-07-23| 894.23
#2012-07-24| 886.94
#2012-07-25| 886.58
#2012-07-26| 905.80
#2012-07-27| 925.68
#2012-07-30| 930.22
#2012-07-31| 928.60
#2012-08-01| 926.90
#2012-08-02| 912.52
#2012-08-03| 930.29
#2012-08-06| 942.47
#2012-08-07| 954.05
#2012-08-08| 956.76
#2012-08-09| 964.19
#2012-08-10| 965.24
#2012-08-13| 958.66
#2012-08-14| 956.85
#2012-08-15| 951.57
#2012-08-16| 963.73
#2012-08-17| 962.44
#2012-08-20| 961.39
#2012-08-21| 972.02
#2012-08-22| 967.47
#2012-08-23| 967.63
#2012-08-24| 959.04
#2012-08-27| 955.51
#2012-08-28| 950.77
#2012-08-29| 943.99
#2012-08-30| 927.26
#2012-08-31| 937.61
#2012-09-03| .
#2012-09-04| 929.61
#2012-09-05| 927.89
#2012-09-06| 951.94
#2012-09-07| 981.13
#2012-09-10| 983.30
#2012-09-11| 988.24
#2012-09-12| 991.24
#2012-09-13|1002.72
#2012-09-14|1040.07
#2012-09-17|1035.09
#2012-09-18|1028.88
#2012-09-19|1034.69
#2012-09-20|1022.81
#2012-09-21|1023.50
#2012-09-24|1010.39
#2012-09-25|1005.37
#2012-09-26| 988.42
#2012-09-27| 999.58
#2012-09-28| 996.33
#2012-10-01|1004.72
#2012-10-02| 999.74
#2012-10-03| 991.42
#2012-10-04| 997.61
#2012-10-05|1005.44
#2012-10-08| 997.87
#2012-10-09| 992.44
#2012-10-10| 985.83
#2012-10-11| 993.45
#2012-10-12| 988.40
#2012-10-15| 987.88
#2012-10-16|1005.53
#2012-10-17|1019.59
#2012-10-18|1022.83
#2012-10-19|1011.00
#2012-10-22|1009.95
#2012-10-23| 986.75
#2012-10-24| 986.00
#2012-10-25| 991.88
#2012-10-26| 988.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.08
#2012-11-01|1003.32
#2012-11-02| 996.30
#2012-11-05| 992.77
#2012-11-06|1000.57
#2012-11-07| 990.78
#2012-11-08| 981.86
#2012-11-09| 976.91
#2012-11-12| 972.95
#2012-11-13| 967.57
#2012-11-14| 951.15
#2012-11-15| 941.96
#2012-11-16| 937.14
#2012-11-19| 960.75
#2012-11-20| 963.01
#2012-11-21| 961.86
#2012-11-22| .
#2012-11-23| 980.97
#2012-11-26| 981.34
#2012-11-27| 979.18
#2012-11-28| 976.38
#2012-11-29| 990.79
#2012-11-30| 991.40
#2012-12-03| 991.62
#2012-12-04| 990.96
#2012-12-05| 992.83
#2012-12-06|1001.75
#2012-12-07|1004.08
#2012-12-10|1009.37
#2012-12-11|1018.52
#2012-12-12|1027.72
#2012-12-13|1028.16
#2012-12-14|1035.01
#2012-12-17|1041.18
#2012-12-18|1050.75
#2012-12-19|1053.99
#2012-12-20|1053.37
#2012-12-21|1043.04
#2012-12-24|1042.71
#2012-12-25|1043.67
#2012-12-26|1046.78
#2012-12-27|1050.11
#2012-12-28|1046.89
#2012-12-31|1053.41
#2013-01-01|1053.70
#2013-01-02|1082.69
#2013-01-03|1077.28
#2013-01-04|1074.74
#2013-01-07|1069.78
#2013-01-08|1063.56
#2013-01-09|1066.14
#2013-01-10|1075.11
#2013-01-11|1070.67
#2013-01-14|1070.63
#2013-01-15|1069.69
#2013-01-16|1061.85
#2013-01-17|1065.69
#2013-01-18|1067.07
#2013-01-21|1070.63
#2013-01-22|1073.77
#2013-01-23|1069.42
#2013-01-24|1068.75
#2013-01-25|1071.41
#2013-01-28|1060.83
#2013-01-29|1069.16
#2013-01-30|1066.89
#2013-01-31|1064.92
#2013-02-01|1078.09
#2013-02-04|1067.33
#2013-02-05|1063.50
#2013-02-06|1065.01
#2013-02-07|1059.62
#2013-02-08|1064.51
#2013-02-11|1056.76
#2013-02-12|1059.93
#2013-02-13|1064.74
#2013-02-14|1062.69
#2013-02-15|1053.89
#2013-02-18|1050.77
#2013-02-19|1055.29
#2013-02-20|1038.13
#2013-02-21|1017.17
#2013-02-22|1020.57
#2013-02-25|1019.72
#2013-02-26|1012.50
#2013-02-27|1020.38
#2013-02-28|1025.09
#2013-03-01|1012.03
#2013-03-04| 999.60
#2013-03-05|1009.14
#2013-03-06|1017.26
#2013-03-07|1018.08
#2013-03-08|1019.92
#2013-03-11|1022.08
#2013-03-12|1024.97
#2013-03-13|1016.29
#2013-03-14|1018.19
#2013-03-15|1022.34
#2013-03-18|1011.15
#2013-03-19| 999.97
#2013-03-20|1002.14
#2013-03-21| 996.96
#2013-03-22| 993.71
#2013-03-25| 986.11
#2013-03-26| 986.89
#2013-03-27| 985.04
#2013-03-28| 985.33
#2013-03-29| 985.72
#2013-04-01| 979.97
#2013-04-02| 973.49
#2013-04-03| 963.53
#2013-04-04| 959.73
#2013-04-05| 957.20
#2013-04-08| 959.99
#2013-04-09| 976.09
#2013-04-10| 982.55
#2013-04-11| 984.46
#2013-04-12| 969.64
#2013-04-15| 935.71
#2013-04-16| 938.00
#2013-04-17| 919.53
#2013-04-18| 916.76
#2013-04-19| 925.77
#2013-04-22| 928.52
#2013-04-23| 933.64
#2013-04-24| 950.84
#2013-04-25| 963.16
#2013-04-26| 957.58
#2013-04-29| 962.71
#2013-04-30| 967.60
#2013-05-01| 958.31
#2013-05-02| 953.15
#2013-05-03| 968.38
#2013-05-06| 970.03
#2013-05-07| 980.04
#2013-05-08| 994.82
#2013-05-09| 991.38
#2013-05-10| 981.78
#2013-05-13| 975.24
#2013-05-14| 974.97
#2013-05-15| 967.06
#2013-05-16| 966.09
#2013-05-17| 965.39
#2013-05-20| 969.46
#2013-05-21| 977.20
#2013-05-22| 976.76
#2013-05-23| 960.06
#2013-05-24| 958.10
#2013-05-27| 955.42
#2013-05-28| 957.42
#2013-05-29| 959.31
#2013-05-30| 964.27
#2013-05-31| 955.54
#2013-06-03| 956.13
#2013-06-04| 957.75
#2013-06-05| 942.63
#2013-06-06| 939.94
#2013-06-07| 940.19
#2013-06-10| 939.39
#2013-06-11| 927.42
#2013-06-12| 926.93
#2013-06-13| 928.17
#2013-06-14| 932.01
#2013-06-17| 937.67
#2013-06-18| 935.87
#2013-06-19| 934.06
#2013-06-20| 890.32
#2013-06-21| 883.93
#2013-06-24| 863.28
#2013-06-25| 868.17
#2013-06-26| 869.83
#2013-06-27| 873.74
#2013-06-28| 877.19
#2013-07-01| 884.12
#2013-07-02| 880.66
#2013-07-03| 872.67
#2013-07-04| 881.49
#2013-07-05| 869.88
#2013-07-08| 873.60
#2013-07-09| 884.71
#2013-07-10| 886.08
#2013-07-11| 913.19
#2013-07-12| 910.69
#2013-07-15| 913.20
#2013-07-16| 918.09
#2013-07-17| 924.51
#2013-07-18| 926.28
#2013-07-19| 925.81
#2013-07-22| 934.69
#2013-07-23| 944.04
#2013-07-24| 939.12
#2013-07-25| 934.72
#2013-07-26| 932.67
#2013-07-29| 930.96
#2013-07-30| 925.67
#2013-07-31| 919.05
#2013-08-01| 929.60
#2013-08-02| 935.59
#2013-08-05| 933.81
#2013-08-06| 925.68
#2013-08-07| 919.94
#2013-08-08| 937.95
#2013-08-09| 950.94
#2013-08-12| 960.07
#2013-08-13| 963.56
#2013-08-14| 967.83
#2013-08-15| 962.07
#2013-08-16| 964.77
#2013-08-19| 957.63
#2013-08-20| 954.50
#2013-08-21| 944.11
#2013-08-22| 950.98
#2013-08-23| 962.85
#2013-08-26| 964.01
#2013-08-27| 947.79
#2013-08-28| 937.53
#2013-08-29| 936.16
#2013-08-30| 930.65
#2013-09-02| 941.59
#2013-09-03| 946.38
#2013-09-04| 953.94
#2013-09-05| 951.77
#2013-09-06| 956.41
#2013-09-09| 968.82
#2013-09-10| 981.44
#2013-09-11| 985.26
#2013-09-12| 978.80
#2013-09-13| 974.57
#2013-09-16| 987.96
#2013-09-17| 985.61
#2013-09-18| 995.55
#2013-09-19|1009.97
#2013-09-20| 996.54
#2013-09-23| 994.23
#2013-09-24| 990.41
#2013-09-25| 993.55
#2013-09-26| 993.16
#2013-09-27| 987.61
#2013-09-30| 979.19
#2013-10-01| 978.36
#2013-10-02| 979.28
#2013-10-03| 975.02
#2013-10-04| 977.62
#2013-10-07| 969.17
#2013-10-08| 961.68
#2013-10-09| 957.15
#2013-10-10| 968.27
#2013-10-11| 976.24
#2013-10-14| 979.87
#2013-10-15| 985.58
#2013-10-16| 989.02
#2013-10-17|1002.80
#2013-10-18|1006.59
#2013-10-21|1009.57
#2013-10-22|1024.34
#2013-10-23|1017.71
#2013-10-24|1020.46
#2013-10-25|1019.17
#2013-10-28|1019.67
#2013-10-29|1018.00
#2013-10-30|1018.77
#2013-10-31|1008.64
#2013-11-01| 999.59
#2013-11-04|1009.14
#2013-11-05|1007.98
#2013-11-06|1015.42
#2013-11-07|1004.00
#2013-11-08|1003.04
#2013-11-11|1005.01
#2013-11-12|1000.70
#2013-11-13| 994.92
#2013-11-14|1005.38
#2013-11-15|1012.06
#2013-11-18|1014.92
#2013-11-19|1011.66
#2013-11-20|1006.41
#2013-11-21| 999.95
#2013-11-22|1000.47
#2013-11-25| 997.39
#2013-11-26| 991.19
#2013-11-27| 992.63
#2013-11-28| 999.65
#2013-11-29|1002.85
#2013-12-02| 995.80
#2013-12-03| 985.50
#2013-12-04| 984.03
#2013-12-05| 983.39
#2013-12-06| 991.26
#2013-12-09| 997.61
#2013-12-10| 999.02
#2013-12-11| 986.13
#2013-12-12| 974.73
#2013-12-13| 976.43
#2013-12-16| 982.39
#2013-12-17| 982.56
#2013-12-18| 990.27
#2013-12-19| 993.63
#2013-12-20| 997.12
#2013-12-23|1003.83
#2013-12-24|1008.05
#2013-12-25|1007.92
#2013-12-26|1010.68
#2013-12-27|1022.35
#2013-12-30|1023.93
#2013-12-31|1025.61
#2014-01-01|1025.65
#2014-01-02|1015.79
#2014-01-03|1014.11
#2014-01-06|1006.70
#2014-01-07|1002.92
#2014-01-08|1003.06
#2014-01-09| 992.41
#2014-01-10|1000.00
#2014-01-13| 999.86
#2014-01-14|1000.60
#2014-01-15|1007.49
#2014-01-16|1014.73
#2014-01-17|1019.69
#2014-01-20|1021.18
#2014-01-21|1016.99
#2014-01-22|1016.59
#2014-01-23|1008.71
#2014-01-24| 987.45
#2014-01-27| 977.45
#2014-01-28| 981.75
#2014-01-29| 988.89
#2014-01-30| 985.49
#2014-01-31| 980.88
#2014-02-03| 968.11
#2014-02-04| 962.53
#2014-02-05| 963.44
#2014-02-06| 978.04
#2014-02-07| 991.08
#2014-02-10| 996.27
#2014-02-11|1012.32
#2014-02-12|1016.25
#2014-02-13|1019.79
#2014-02-14|1029.92
#2014-02-17|1033.43
#2014-02-18|1036.77
#2014-02-19|1035.18
#2014-02-20|1031.76
#2014-02-21|1034.60
#2014-02-24|1033.56
#2014-02-25|1030.63
#2014-02-26|1026.83
#2014-02-27|1028.29
#2014-02-28|1034.17
#2014-03-03|1019.23
#2014-03-04|1029.92
#2014-03-05|1029.91
#2014-03-06|1039.14
#2014-03-07|1026.17
#2014-03-10|1014.11
#2014-03-11|1008.76
#2014-03-12|1003.51
#2014-03-13| 998.32
#2014-03-14| 995.05
#2014-03-17|1001.44
#2014-03-18|1007.43
#2014-03-19| 999.86
#2014-03-20| 992.49
#2014-03-21|1001.08
#2014-03-24| 994.71
#2014-03-25|1006.80
#2014-03-26|1005.63
#2014-03-27|1006.23
#2014-03-28|1013.43
#2014-03-31|1020.32
#2014-04-01|1023.87
#2014-04-02|1029.14
#2014-04-03|1025.33
#2014-04-04|1028.66
#2014-04-07|1020.03
#2014-04-08|1028.24
#2014-04-09|1032.18
#2014-04-10|1027.18
#2014-04-11|1015.29
#2014-04-14|1018.93
#2014-04-15|1011.32
#2014-04-16|1021.11
#2014-04-17|1024.78
#2014-04-18|1025.17
#2014-04-21|1024.63
#2014-04-22|1029.98
#2014-04-23|1028.43
#2014-04-24|1029.41
#2014-04-25|1024.30
#2014-04-28|1019.91
#2014-04-29|1027.34
#2014-04-30|1031.88
#2014-05-01|1029.50
#2014-05-02|1033.33
#2014-05-05|1031.42
#2014-05-06|1030.50
#2014-05-07|1030.84
#2014-05-08|1032.98
#2014-05-09|1027.87
#2014-05-12|1041.46
#2014-05-13|1044.37
#2014-05-14|1048.35
#2014-05-15|1040.42
#2014-05-16|1036.24
#2014-05-19|1036.43
#2014-05-20|1030.22
#2014-05-21|1030.56
#2014-05-22|1035.99
#2014-05-23|1040.26
#2014-05-26|1044.43
#2014-05-27|1040.66
#2014-05-28|1036.97
#2014-05-29|1040.90
#2014-05-30|1033.93
#2014-06-02|1036.89
#2014-06-03|1034.93
#2014-06-04|1036.45
#2014-06-05|1039.32
#2014-06-06|1045.65
#2014-06-09|1046.32
#2014-06-10|1045.33
#2014-06-11|1043.10
#2014-06-12|1038.50
#2014-06-13|1035.24
#2014-06-16|1036.38
#2014-06-17|1037.20
#2014-06-18|1045.54
#2014-06-19|1057.13
#2014-06-20|1055.41
#2014-06-23|1059.90
#2014-06-24|1056.44
#2014-06-25|1052.40
#2014-06-26|1052.54
#2014-06-27|1051.93
#2014-06-30|1057.38
#2014-07-01|1066.66
#2014-07-02|1070.88
#2014-07-03|1078.03
#2014-07-04|1079.05
#2014-07-07|1072.55
#2014-07-08|1067.96
#2014-07-09|1070.60
#2014-07-10|1059.81
#2014-07-11|1060.92
#2014-07-14|1066.40
#2014-07-15|1062.13
#2014-07-16|1073.49
#2014-07-17|1067.46
#2014-07-18|1067.64
#2014-07-21|1065.15
#2014-07-22|1073.37
#2014-07-23|1079.04
#2014-07-24|1079.18
#2014-07-25|1078.52
#2014-07-28|1082.26
#2014-07-29|1081.41
#2014-07-30|1073.76
#2014-07-31|1056.73
#2014-08-01|1047.86
#2014-08-04|1050.01
#2014-08-05|1044.36
#2014-08-06|1046.41
#2014-08-07|1039.32
#2014-08-08|1039.27
#2014-08-11|1051.24
#2014-08-12|1051.43
#2014-08-13|1053.13
#2014-08-14|1052.02
#2014-08-15|1050.54
#2014-08-18|1059.68
#2014-08-19|1061.43
#2014-08-20|1060.36
#2014-08-21|1058.14
#2014-08-22|1052.14
#2014-08-25|1054.96
#2014-08-26|1059.42
#2014-08-27|1059.90
#2014-08-28|1050.85
#2014-08-29|1052.29
#2014-09-01|1051.94
#2014-09-02|1048.64
#2014-09-03|1053.09
#2014-09-04|1049.07
#2014-09-05|1045.51
#2014-09-08|1040.31
#2014-09-09|1032.78
#2014-09-10|1028.79
#2014-09-11|1027.84
#2014-09-12|1024.87
#2014-09-15|1024.32
#2014-09-16|1024.51
#2014-09-17|1030.26
#2014-09-18|1033.67
#2014-09-19|1027.55
#2014-09-22|1014.33
#2014-09-23|1010.45
#2014-09-24|1015.14
#2014-09-25|1001.25
#2014-09-26| 997.47
#2014-09-29| 988.16
#2014-09-30| 984.89
#2014-10-01| 969.15
#2014-10-02| 960.83
#2014-10-03| 952.54
#2014-10-06| 959.14
#2014-10-07| 952.42
#2014-10-08| 951.48
#2014-10-09| 946.09
#2014-10-10| 922.39
#2014-10-13| 922.79
#2014-10-14| 927.38
#2014-10-15| 920.53
#2014-10-16| 921.72
#2014-10-17| 929.91
#2014-10-20| 934.51
#2014-10-21| 947.55
#2014-10-22| 945.03
#2014-10-23| 944.40
#2014-10-24| 944.07
#2014-10-27| 935.00
#2014-10-28| 947.46
#2014-10-29| 947.44
#2014-10-30| 939.21
#2014-10-31| 947.77
#2014-11-03| 938.20
#2014-11-04| 933.21
#2014-11-05| 935.60
#2014-11-06| 937.92
#2014-11-07| 944.39
#2014-11-10| 947.30
#2014-11-11| 946.31
#2014-11-12| 946.44
#2014-11-13| 945.55
#2014-11-14| 948.27
#2014-11-17| 949.31
#2014-11-18| 960.53
#2014-11-19| 953.37
#2014-11-20| 952.63
#2014-11-21| 969.94
#2014-11-24| 968.39
#2014-11-25| 969.89
#2014-11-26| 972.33
#2014-11-27| 967.92
#2014-11-28| 950.07
#2014-12-01| 941.28
#2014-12-02| 942.70
#2014-12-03| 950.54
#2014-12-04| 950.22
#2014-12-05| 947.51
#2014-12-08| 936.12
#2014-12-09| 933.19
#2014-12-10| 920.09
#2014-12-11| 910.61
#2014-12-12| 891.96
#2014-12-15| 874.26
#2014-12-16| 879.32
#2014-12-17| 889.61
#2014-12-18| 904.89
#2014-12-19| 914.02
#2014-12-22| 915.53
#2014-12-23| 915.36
#2014-12-24| 917.25
#2014-12-25| 916.56
#2014-12-26| 917.80
#2014-12-29| 921.44
#2014-12-30| 918.33
#2014-12-31| 914.63
#2015-01-01| 914.80
#2015-01-02| 911.21
#2015-01-05| 887.99
#2015-01-06| 885.28
#2015-01-07| 884.95
#2015-01-08| 906.10
#2015-01-09| 905.25
#2015-01-12| 903.55
#2015-01-13| 899.30
#2015-01-14| 881.05
#2015-01-15| 886.07
#2015-01-16| 895.01
#2015-01-19| 900.65
#2015-01-20| 904.76
#2015-01-21| 912.76
#2015-01-22| 919.29
#2015-01-23| 910.35
#2015-01-26| 912.96
#2015-01-27| 915.43
#2015-01-28| 910.65
#2015-01-29| 906.23
#2015-01-30| 906.64
#2015-02-02| 917.26
#2015-02-03| 932.63
#2015-02-04| 936.90
#2015-02-05| 945.39
#2015-02-06| 937.12
#2015-02-09| 938.11
#2015-02-10| 934.83
#2015-02-11| 929.70
#2015-02-12| 946.78
#2015-02-13| 962.22
#2015-02-16| 961.90
#2015-02-17| 959.17
#2015-02-18| 963.49
#2015-02-19| 963.54
#2015-02-20| 966.83
#2015-02-23| 963.83
#2015-02-24| 972.08
#2015-02-25| 975.40
#2015-02-26| 973.55
#2015-02-27| 973.65
#2015-03-02| 971.62
#2015-03-03| 965.50
#2015-03-04| 955.67
#2015-03-05| 954.61
#2015-03-06| 940.90
#2015-03-09| 937.96
#2015-03-10| 919.34
#2015-03-11| 918.86
#2015-03-12| 924.80
#2015-03-13| 915.45
#2015-03-16| 919.94
#2015-03-17| 916.77
#2015-03-18| 923.66
#2015-03-19| 920.56
#2015-03-20| 938.03
#2015-03-23| 944.90
#2015-03-24| 943.15
#2015-03-25| 940.31
#2015-03-26| 931.93
#2015-03-27| 925.34
#2015-03-30| 931.23
#2015-03-31| 921.67
#2015-04-01| 921.05
#2015-04-02| 924.32
#2015-04-03| 927.45
#2015-04-06| 934.94
#2015-04-07| 939.65
#2015-04-08| 940.00
#2015-04-09| 939.99
#2015-04-10| 942.83
#2015-04-13| 935.41
#2015-04-14| 944.36
#2015-04-15| 947.73
#2015-04-16| 947.97
#2015-04-17| 938.51
#2015-04-20| 944.69
#2015-04-21| 945.66
#2015-04-22| 945.07
#2015-04-23| 951.81
#2015-04-24| 963.36
#2015-04-27| 974.72
#2015-04-28| 978.06
#2015-04-29| 972.13
#2015-04-30| 961.17
#2015-05-01| 967.29
#2015-05-04| 972.29
#2015-05-05| 966.30
#2015-05-06| 968.44
#2015-05-07| 958.19
#2015-05-08| 974.55
#2015-05-11| 974.47
#2015-05-12| 971.57
#2015-05-13| 974.65
#2015-05-14| 978.93
#2015-05-15| 981.43
#2015-05-18| 974.70
#2015-05-19| 964.23
#2015-05-20| 962.14
#2015-05-21| 965.84
#2015-05-22| 962.13
#2015-05-25| 960.32
#2015-05-26| 946.53
#2015-05-27| 949.22
#2015-05-28| 946.00
#2015-05-29| 939.71
#2015-06-01| 936.24
#2015-06-02| 945.33
#2015-06-03| 950.68
#2015-06-04| 937.82
#2015-06-05| 924.69
#2015-06-08| 920.44
#2015-06-09| 921.99
#2015-06-10| 937.85
#2015-06-11| 936.33
#2015-06-12| 930.81
#2015-06-15| 922.10
#2015-06-16| 922.34
#2015-06-17| 920.45
#2015-06-18| 935.05
#2015-06-19| 929.27
#2015-06-22| 941.18
#2015-06-23| 939.84
#2015-06-24| 935.53
#2015-06-25| 932.70
#2015-06-26| 926.20
#2015-06-29| 905.56
#2015-06-30| 900.32
#2015-07-01| 900.51
#2015-07-02| 898.87
#2015-07-03| 895.37
#2015-07-06| 881.58
#2015-07-07| 864.52
#2015-07-08| 853.32
#2015-07-09| 861.37
#2015-07-10| 876.96
#2015-07-13| 884.38
#2015-07-14| 889.77
#2015-07-15| 885.47
#2015-07-16| 886.95
#2015-07-17| 879.47
#2015-07-20| 871.13
#2015-07-21| 870.86
#2015-07-22| 857.83
#2015-07-23| 850.51
#2015-07-24| 834.92
#2015-07-27| 825.18
#2015-07-28| 832.18
#2015-07-29| 841.71
#2015-07-30| 839.45
#2015-07-31| 846.24
#2015-08-03| 837.35
#2015-08-04| 839.00
#2015-08-05| 844.40
#2015-08-06| 843.68
#2015-08-07| 838.94
#2015-08-10| 852.04
#2015-08-11| 835.79
#2015-08-12| 828.32
#2015-08-13| 825.26
#2015-08-14| 824.39
#2015-08-17| 825.00
#2015-08-18| 819.00
#2015-08-19| 804.88
#2015-08-20| 798.83
#2015-08-21| 780.93
#2015-08-24| 746.95
#2015-08-25| 750.20
#2015-08-26| 748.98
#2015-08-27| 771.59
#2015-08-28| 784.10
#2015-08-31| 779.31
#2015-09-01| 755.73
#2015-09-02| 755.60
#2015-09-03| 763.46
#2015-09-04| 745.57
#2015-09-07| 748.30
#2015-09-08| 762.96
#2015-09-09| 771.28
#2015-09-10| 765.49
#2015-09-11| 762.88
#2015-09-14| 759.16
#2015-09-15| 761.06
#2015-09-16| 774.74
#2015-09-17| 773.65
#2015-09-18| 762.62
#2015-09-21| 756.04
#2015-09-22| 735.63
#2015-09-23| 727.60
#2015-09-24| 723.25
#2015-09-25| 726.80
#2015-09-28| 705.09
#2015-09-29| 701.64
#2015-09-30| 717.24
#2015-10-01| 721.35
#2015-10-02| 733.05
#2015-10-05| 753.70
#2015-10-06| 765.50
#2015-10-07| 780.92
#2015-10-08| 786.79
#2015-10-09| 801.28
#2015-10-12| 798.41
#2015-10-13| 788.98
#2015-10-14| 788.98
#2015-10-15| 796.31
#2015-10-16| 794.69
#2015-10-19| 785.54
#2015-10-20| 784.09
#2015-10-21| 783.17
#2015-10-22| 792.26
#2015-10-23| 802.83
#2015-10-26| 800.79
#2015-10-27| 790.10
#2015-10-28| 797.15
#2015-10-29| 788.20
#2015-10-30| 790.68
#2015-11-02| 792.64
#2015-11-03| 797.75
#2015-11-04| 795.22
#2015-11-05| 788.79
#2015-11-06| 780.40
#2015-11-09| 774.22
#2015-11-10| 768.20
#2015-11-11| 770.11
#2015-11-12| 757.87
#2015-11-13| 755.98
#2015-11-16| 757.03
#2015-11-17| 763.23
#2015-11-18| 765.96
#2015-11-19| 777.28
#2015-11-20| 775.55
#2015-11-23| 770.81
#2015-11-24| 770.48
#2015-11-25| 770.00
#2015-11-26| 774.34
#2015-11-27| 765.52
#2015-11-30| 765.26
#2015-12-01| 767.41
#2015-12-02| 757.78
#2015-12-03| 751.44
#2015-12-04| 753.06
#2015-12-07| 746.66
#2015-12-08| 727.75
#2015-12-09| 737.27
#2015-12-10| 736.77
#2015-12-11| 723.46
#2015-12-14| 710.99
#2015-12-15| 714.42
#2015-12-16| 723.88
#2015-12-17| 719.44
#2015-12-18| 714.09
#2015-12-21| 715.05
#2015-12-22| 721.82
#2015-12-23| 738.51
#2015-12-24| 742.89
#2015-12-25| 742.27
#2015-12-28| 739.87
#2015-12-29| 742.31
#2015-12-30| 734.86
#2015-12-31| 731.71
#2016-01-01| 731.78
#2016-01-04| 713.19
#2016-01-05| 711.73
#2016-01-06| 698.33
#2016-01-07| 680.71
#2016-01-08| 674.73
#2016-01-11| 663.92
#2016-01-12| 660.85
#2016-01-13| 660.69
#2016-01-14| 658.48
#2016-01-15| 646.35
#2016-01-18| 640.52
#2016-01-19| 642.41
#2016-01-20| 628.23
#2016-01-21| 634.45
#2016-01-22| 651.07
#2016-01-25| 645.79
#2016-01-26| 651.63
#2016-01-27| 652.31
#2016-01-28| 652.16
#2016-01-29| 661.66
#2016-02-01| 664.61
#2016-02-02| 651.82
#2016-02-03| 661.57
#2016-02-04| 685.02
#2016-02-05| 681.83
#2016-02-08| 673.04
#2016-02-09| 666.71
#2016-02-10| 662.53
#2016-02-11| 655.24
#2016-02-12| 663.15
#2016-02-15| 675.60
#2016-02-16| 677.50
#2016-02-17| 691.24
#2016-02-18| 697.26
#2016-02-19| 691.64
#2016-02-22| 704.69
#2016-02-23| 694.92
#2016-02-24| 684.47
#2016-02-25| 690.21
#2016-02-26| 695.02
#2016-02-29| 694.86
#2016-03-01| 706.03
#2016-03-02| 717.85
#2016-03-03| 728.70
#2016-03-04| 744.01
#2016-03-07| 753.87
#2016-03-08| 737.43
#2016-03-09| 737.76
#2016-03-10| 736.65
#2016-03-11| 750.41
#2016-03-14| 751.14
#2016-03-15| 741.45
#2016-03-16| 745.57
#2016-03-17| 769.85
#2016-03-18| 772.35
#2016-03-21| 771.98
#2016-03-22| 772.69
#2016-03-23| 759.82
#2016-03-24| 752.63
#2016-03-25| 753.53
#2016-03-28| 756.74
#2016-03-29| 756.48
#2016-03-30| 772.99
#2016-03-31| 768.81
#2016-04-01| 758.10
#2016-04-04| 757.40
#2016-04-05| 743.52
#2016-04-06| 746.80
#2016-04-07| 742.78
#2016-04-08| 753.87
#2016-04-11| 766.15
#2016-04-12| 776.61
#2016-04-13| 794.96
#2016-04-14| 798.50
#2016-04-15| 800.04
#2016-04-18| 801.67
#2016-04-19| 825.67
#2016-04-20| 831.08
#2016-04-21| 830.78
#2016-04-22| 823.87
#2016-04-25| 815.56
#2016-04-26| 814.84
#2016-04-27| 817.11
#2016-04-28| 823.47
#2016-04-29| 826.90
#2016-05-02| 823.95
#2016-05-03| 804.92
#2016-05-04| 787.02
#2016-05-05| 785.10
#2016-05-06| 788.11
#2016-05-09| 770.53
#2016-05-10| 779.30
#2016-05-11| 785.27
#2016-05-12| 777.74
#2016-05-13| 769.74
#2016-05-16| 778.82
#2016-05-17| 783.73
#2016-05-18| 773.60
#2016-05-19| 757.85
#2016-05-20| 762.57
#2016-05-23| 759.06
#2016-05-24| 760.35
#2016-05-25| 769.21
#2016-05-26| 772.24
#2016-05-27| 769.13
#2016-05-30| 769.00
#2016-05-31| 767.13
#2016-06-01| 765.05
#2016-06-02| 764.97
#2016-06-03| 779.08
#2016-06-06| 791.03
#2016-06-07| 799.13
#2016-06-08| 806.26
#2016-06-09| 795.00
#2016-06-10| 781.34
#2016-06-13| 771.63
#2016-06-14| 757.94
#2016-06-15| 767.02
#2016-06-16| 758.84
#2016-06-17| 768.28
#2016-06-20| 788.36
#2016-06-21| 784.99
#2016-06-22| 786.33
#2016-06-23| 800.66
#2016-06-24| 757.93
#2016-06-27| 738.20
#2016-06-28| 747.58
#2016-06-29| 767.10
#2016-06-30| 778.55
#2016-07-01| 788.44
#2016-07-04| 795.92
#2016-07-05| 782.27
#2016-07-06| 774.59
#2016-07-07| 776.67
#2016-07-08| 785.72
#2016-07-11| 802.43
#2016-07-12| 813.94
#2016-07-13| 820.44
#2016-07-14| 826.84
#2016-07-15| 827.54
#2016-07-18| 828.28
#2016-07-19| 817.57
#2016-07-20| 811.14
#2016-07-21| 815.11
#2016-07-22| 811.32
#2016-07-25| 809.49
#2016-07-26| 815.27
#2016-07-27| 823.25
#2016-07-28| 825.26
#2016-07-29| 830.30
#2016-08-01| 829.51
#2016-08-02| 826.90
#2016-08-03| 823.19
#2016-08-04| 827.45
#2016-08-05| 830.78
#2016-08-08| 838.81
#2016-08-09| 848.51
#2016-08-10| 849.53
#2016-08-11| 852.78
#2016-08-12| 850.18
#2016-08-15| 851.13
#2016-08-16| 854.58
#2016-08-17| 851.39
#2016-08-18| 858.55
#2016-08-19| 856.08
#2016-08-22| 850.95
#2016-08-23| 855.78
#2016-08-24| 845.30
#2016-08-25| 842.99
#2016-08-26| 846.59
#2016-08-29| 843.53
#2016-08-30| 839.77
#2016-08-31| 831.19
#2016-09-01| 833.59
#2016-09-02| 840.69
#2016-09-05| 844.27
#2016-09-06| 853.12
#2016-09-07| 856.11
#2016-09-08| 849.31
#2016-09-09| 830.76
#2016-09-12| 820.74
#2016-09-13| 812.60
#2016-09-14| 810.42
#2016-09-15| 812.93
#2016-09-16| 806.42
#2016-09-19| 816.17
#2016-09-20| 816.28
#2016-09-21| 830.04
#2016-09-22| 846.11
#2016-09-23| 840.91
#2016-09-26| 835.26
#2016-09-27| 834.10
#2016-09-28| 840.39
#2016-09-29| 847.86
#2016-09-30| 846.04
#2016-10-03| 846.91
#2016-10-04| 839.35
#2016-10-05| 838.78
#2016-10-06| 836.88
#2016-10-07| 833.57
#2016-10-10| 838.87
#2016-10-11| 828.40
#2016-10-12| 825.95
#2016-10-13| 818.80
#2016-10-14| 820.77
#2016-10-17| 819.99
#2016-10-18| 833.30
#2016-10-19| 840.58
#2016-10-20| 839.70
#2016-10-21| 839.13
#2016-10-24| 840.33
#2016-10-25| 845.83
#2016-10-26| 843.01
#2016-10-27| 837.85
#2016-10-28| 842.38
#2016-10-31| 846.76
#2016-11-01| 847.34
#2016-11-02| 842.75
#2016-11-03| 840.22
#2016-11-04| 837.11
#2016-11-07| 845.55
#2016-11-08| 851.91
#2016-11-09| 857.44
#2016-11-10| 868.77
#2016-11-11| 857.30
#2016-11-14| 856.45
#2016-11-15| 854.82
#2016-11-16| 848.30
#2016-11-17| 850.86
#2016-11-18| 839.55
#2016-11-21| 848.62
#2016-11-22| 859.77
#2016-11-23| 858.82
#2016-11-24| 861.98
#2016-11-25| 865.27
#2016-11-28| 866.33
#2016-11-29| 861.83
#2016-11-30| 859.76
#2016-12-01| 863.40
#2016-12-02| 865.23
#2016-12-05| 875.76
#2016-12-06| 880.00
#2016-12-07| 896.40
#2016-12-08| 903.72
#2016-12-09| 898.94
#2016-12-12| 899.52
#2016-12-13| 896.83
#2016-12-14| 890.19
#2016-12-15| 871.74
#2016-12-16| 868.67
#2016-12-19| 867.33
#2016-12-20| 866.24
#2016-12-21| 868.71
#2016-12-22| 865.38
#2016-12-23| 864.46
#2016-12-26| 863.58
#2016-12-27| 864.75
#2016-12-28| 870.16
#2016-12-29| 875.68
#2016-12-30| 874.90
#2017-01-02| 876.49
#2017-01-03| 877.65
#2017-01-04| 889.64
#2017-01-05| 901.12
#2017-01-06| 893.98
#2017-01-09| 891.39
#2017-01-10| 901.75
#2017-01-11| 907.06
#2017-01-12| 918.03
#2017-01-13| 920.10
#2017-01-16| 918.68
#2017-01-17| 920.06
#2017-01-18| 926.26
#2017-01-19| 920.04
#2017-01-20| 925.56
#2017-01-23| 934.16
#2017-01-24| 950.46
#2017-01-25| 956.24
#2017-01-26| 952.17
#2017-01-27| 952.80
#2017-01-30| 945.29
#2017-01-31| 943.43
#2017-02-01| 949.86
#2017-02-02| 953.11
#2017-02-03| 945.19
#2017-02-06| 940.29
#2017-02-07| 942.09
#2017-02-08| 943.89
#2017-02-09| 941.35
#2017-02-10| 954.47
#2017-02-13| 964.83
#2017-02-14| 959.69
#2017-02-15| 963.45
#2017-02-16| 966.95
#2017-02-17| 961.31
#2017-02-20| 964.81
#2017-02-21| 967.19
#2017-02-22| 961.51
#2017-02-23| 955.07
#2017-02-24| 942.11
#2017-02-27| 938.95
#2017-02-28| 937.04
#2017-03-01| 946.52
#2017-03-02| 939.74
#2017-03-03| 936.37
#2017-03-06| 932.67
#2017-03-07| 927.95
#2017-03-08| 921.22
#2017-03-09| 911.14
#2017-03-10| 914.06
#2017-03-13| 922.88
#2017-03-14| 919.63
#2017-03-15| 930.28
#2017-03-16| 948.45
#2017-03-17| 949.44
#2017-03-20| 952.01
#2017-03-21| 943.71
#2017-03-22| 938.27
#2017-03-23| 939.85
#2017-03-24| 938.41
#2017-03-27| 933.02
#2017-03-28| 941.97
#2017-03-29| 941.22
#2017-03-30| 943.93
#2017-03-31| 938.46
#2017-04-03| 938.83
#2017-04-04| 941.78
#2017-04-05| 944.23
#2017-04-06| 941.30
#2017-04-07| 940.30
#2017-04-10| 942.41
#2017-04-11| 944.60
#2017-04-12| 934.93
#2017-04-13| 929.48
#2017-04-14| 929.10
#2017-04-17| 933.02
#2017-04-18| 921.37
#2017-04-19| 919.48
#2017-04-20| 925.51
#2017-04-21| 925.49
#2017-04-24| 942.12
#2017-04-25| 946.50
#2017-04-26| 945.51
#2017-04-27| 939.11
#2017-04-28| 938.56
#2017-05-01| 939.18
#2017-05-02| 937.01
#2017-05-03| 928.05
#2017-05-04| 921.79
#2017-05-05| 929.04
#2017-05-08| 925.39
#2017-05-09| 924.73
#2017-05-10| 928.47
#2017-05-11| 928.12
#2017-05-12| 928.43
#2017-05-15| 933.74
#2017-05-16| 940.87
#2017-05-17| 934.75
#2017-05-18| 927.09
#2017-05-19| 938.62
#2017-05-22| 945.06
#2017-05-23| 944.76
#2017-05-24| 941.41
#2017-05-25| 941.91
#2017-05-26| 940.03
#2017-05-29| 939.63
#2017-05-30| 938.29
#2017-05-31| 934.99
#2017-06-01| 937.75
#2017-06-02| 945.60
#2017-06-05| 941.88
#2017-06-06| 942.75
#2017-06-07| 940.61
#2017-06-08| 940.88
#2017-06-09| 947.32
#2017-06-12| 943.65
#2017-06-13| 948.18
#2017-06-14| 945.35
#2017-06-15| 925.80
#2017-06-16| 929.56
#2017-06-19| 936.97
#2017-06-20| 927.19
#2017-06-21| 924.97
#2017-06-22| 927.21
#2017-06-23| 932.08
#2017-06-26| 933.43
#2017-06-27| 936.34
#2017-06-28| 945.19
#2017-06-29| 945.17
#2017-06-30| 942.47
#2017-07-03| 951.07
#2017-07-04| 949.38
#2017-07-05| 950.18
#2017-07-06| 946.38
#2017-07-07| 943.55
#2017-07-10| 950.71
#2017-07-11| 956.08
#2017-07-12| 966.91
#2017-07-13| 971.60
#2017-07-14| 981.89
#2017-07-17| 987.41
#2017-07-18| 986.30
#2017-07-19| 991.13
#2017-07-20| 990.46
#2017-07-21| 984.90
#2017-07-24| 983.07
#2017-07-25| 992.43
#2017-07-26| 993.20
#2017-07-27| 994.49
#2017-07-28| 991.87
#2017-07-31| 998.63
#2017-08-01|1003.51
#2017-08-02|1001.08
#2017-08-03| 999.46
#2017-08-04| 999.43
#2017-08-07|1007.71
#2017-08-08|1003.71
#2017-08-09| 998.25
#2017-08-10| 990.86
#2017-08-11| 982.69
#2017-08-14| 990.06
#2017-08-15| 982.87
#2017-08-16| 994.23
#2017-08-17| 994.60
#2017-08-18| 990.45
#2017-08-21| 994.81
#2017-08-22|1003.15
#2017-08-23|1006.61
#2017-08-24|1010.18
#2017-08-25|1015.93
#2017-08-28|1020.63
#2017-08-29|1020.09
#2017-08-30|1019.48
#2017-08-31|1026.44
#2017-09-01|1035.18
#2017-09-04|1033.17
#2017-09-05|1032.57
#2017-09-06|1035.29
#2017-09-07|1042.65
#2017-09-08|1038.41
#2017-09-11|1043.92
#2017-09-12|1049.23
#2017-09-13|1040.54
#2017-09-14|1035.85
#2017-09-15|1035.05
#2017-09-18|1038.80
#2017-09-19|1042.82
#2017-09-20|1044.47
#2017-09-21|1035.34
#2017-09-22|1033.55
#2017-09-25|1027.56
#2017-09-26|1022.32
#2017-09-27|1021.25
#2017-09-28|1024.89
#2017-09-29|1030.72
#2017-10-02|1034.75
#2017-10-03|1041.22
#2017-10-04|1046.61
#2017-10-05|1047.43
#2017-10-06|1046.62
#2017-10-09|1044.44
#2017-10-10|1050.10
#2017-10-11|1046.61
#2017-10-12|1048.50
#2017-10-13|1060.04
#2017-10-16|1065.04
#2017-10-17|1058.18
#2017-10-18|1056.08
#2017-10-19|1059.46
#2017-10-20|1059.80
#2017-10-23|1060.29
#2017-10-24|1061.97
#2017-10-25|1061.45
#2017-10-26|1058.90
#2017-10-27|1055.26
#2017-10-30|1059.17
#2017-10-31|1057.69
#2017-11-01|1070.86
#2017-11-02|1076.09
#2017-11-03|1075.86
#2017-11-06|1078.68
#2017-11-07|1077.73
#2017-11-08|1080.92
#2017-11-09|1070.97
#2017-11-10|1068.84
#2017-11-13|1063.09
#2017-11-14|1055.68
#2017-11-15|1044.08
#2017-11-16|1050.84
#2017-11-17|1052.32
#2017-11-20|1053.28
#2017-11-21|1062.84
#2017-11-22|1067.50
#2017-11-23|1072.32
#2017-11-24|1077.23
#2017-11-27|1070.24
#2017-11-28|1065.89
#2017-11-29|1064.46
#2017-11-30|1062.63
#2017-12-01|1057.76
#2017-12-04|1063.93
#2017-12-05|1057.77
#2017-12-06|1046.87
#2017-12-07|1047.30
#2017-12-08|1052.24
#2017-12-11|1060.42
#2017-12-12|1060.08
#2017-12-13|1063.63
#2017-12-14|1062.84
#2017-12-15|1066.91
#2017-12-18|1085.95
#2017-12-19|1081.64
#2017-12-20|1088.46
#2017-12-21|1093.45
#2017-12-22|1094.59
#2017-12-25|1095.26
#2017-12-26|1096.77
#2017-12-27|1105.17
#2017-12-28|1111.03
#2017-12-29|1113.92
#2018-01-01|1113.68
#2018-01-02|1125.79
#2018-01-03|1130.08
#2018-01-04|1144.58
#2018-01-05|1153.14
#2018-01-08|1157.00
#2018-01-09|1160.00
#2018-01-10|1159.00
#2018-01-11|1166.36
#2018-01-12|1177.32
#2018-01-15|1187.55
#2018-01-16|1176.36
#2018-01-17|1171.90
#2018-01-18|1170.40
#2018-01-19|1176.74
#2018-01-22|1178.13
#2018-01-23|1179.17
#2018-01-24|1186.88
#2018-01-25|1194.06
#2018-01-26|1193.42
#2018-01-29|1192.49
#2018-01-30|1177.79
#2018-01-31|1176.00
#2018-02-01|1174.52
#2018-02-02|1146.92
#2018-02-05|1126.64
#2018-02-06|1104.44
#2018-02-07|1105.97
#2018-02-08|1084.09
#2018-02-09|1074.11
#2018-02-12|1090.78
#2018-02-13|1097.71
#2018-02-14|1115.99
#2018-02-15|1131.57
#2018-02-16|1133.98
#2018-02-19|1132.52
#2018-02-20|1127.05
#2018-02-21|1126.53
#2018-02-22|1125.65
#2018-02-23|1134.14
#2018-02-26|1141.30
#2018-02-27|1133.40
#2018-02-28|1115.12
#2018-03-01|1097.53
#2018-03-02|1086.39
#2018-03-05|1089.97
#2018-03-06|1104.66
#2018-03-07|1100.86
#2018-03-08|1098.15
#2018-03-09|1104.41
#2018-03-12|1112.94
#2018-03-13|1110.82
#2018-03-14|1105.04
#2018-03-15|1101.17
#2018-03-16|1101.22
#2018-03-19|1088.23
#2018-03-20|1086.58
#2018-03-21|1096.45
#2018-03-22|1081.32
#2018-03-23|1062.75
#2018-03-26|1069.54
#2018-03-27|1075.94
#2018-03-28|1059.29
#2018-03-29|1067.23
#2018-03-30|1068.45
#2018-04-02|1063.06
#2018-04-03|1065.83
#2018-04-04|1058.33
#2018-04-05|1074.96
#2018-04-06|1063.26
#2018-04-09|1062.05
#2018-04-10|1082.44
#2018-04-11|1081.91
#2018-04-12|1086.51
#2018-04-13|1092.26
#2018-04-16|1093.26
#2018-04-17|1101.21
#2018-04-18|1120.14
#2018-04-19|1124.02
#2018-04-20|1113.81
#2018-04-23|1107.45
#2018-04-24|1099.06
#2018-04-25|1087.57
#2018-04-26|1089.05
#2018-04-27|1089.93
#2018-04-30|1082.57
#2018-05-01|1075.90
#2018-05-02|1081.62
#2018-05-03|1079.51
#2018-05-04|1086.45
#2018-05-07|1088.13
#2018-05-08|1083.14
#2018-05-09|1093.61
#2018-05-10|1104.13
#2018-05-11|1113.41
#2018-05-14|1118.85
#2018-05-15|1109.07
#2018-05-16|1119.12
#2018-05-17|1124.76
#2018-05-18|1120.08
#2018-05-21|1121.60
#2018-05-22|1121.37
#2018-05-23|1106.23
#2018-05-24|1102.89
#2018-05-25|1095.57
#2018-05-28|1092.23
#2018-05-29|1078.57
#2018-05-30|1081.63
#2018-05-31|1081.82
#2018-06-01|1091.69
#2018-06-04|1101.92
#2018-06-05|1104.34
#2018-06-06|1123.11
#2018-06-07|1123.57
#2018-06-08|1116.51
#2018-06-11|1120.66
#2018-06-12|1114.12
#2018-06-13|1110.68
#2018-06-14|1105.83
#2018-06-15|1089.68
#2018-06-18|1082.69
#2018-06-19|1059.88
#2018-06-20|1060.96
#2018-06-21|1054.15
#2018-06-22|1065.23
#2018-06-25|1049.72
#2018-06-26|1050.62
#2018-06-27|1048.07
#2018-06-28|1044.05
#2018-06-29|1057.58
#2018-07-02|1042.92
#2018-07-03|1041.86
#2018-07-04|1038.17
#2018-07-05|1045.52
#2018-07-06|1052.59
#2018-07-09|1065.57
#2018-07-10|1068.76
#2018-07-11|1047.83
#2018-07-12|1046.93
#2018-07-13|1048.34
#2018-07-16|1042.70
#2018-07-17|1049.65
#2018-07-18|1054.92
#2018-07-19|1043.95
#2018-07-20|1041.23
#2018-07-23|1038.07
#2018-07-24|1058.37
#2018-07-25|1063.16
#2018-07-26|1069.49
#2018-07-27|1072.27
#2018-07-30|1071.33
#2018-07-31|1078.09
#2018-08-01|1073.87
#2018-08-02|1056.58
#2018-08-03|1061.58
#2018-08-06|1059.33
#2018-08-07|1065.47
#2018-08-08|1064.92
#2018-08-09|1065.89
#2018-08-10|1044.90
#2018-08-13|1032.36
#2018-08-14|1034.43
#2018-08-15|1009.26
#2018-08-16|1012.48
#2018-08-17|1016.19
#2018-08-20|1024.76
#2018-08-21|1030.46
#2018-08-22|1035.20
#2018-08-23|1027.98
#2018-08-24|1038.62
#2018-08-27|1052.46
#2018-08-28|1057.99
#2018-08-29|1060.03
#2018-08-30|1050.78
#2018-08-31|1042.55
#2018-09-03|1038.40
#2018-09-04|1024.03
#2018-09-05|1095.04
#2018-09-06|1016.26
#2018-09-07|1011.93
#2018-09-10|1008.22
#2018-09-11|1003.52
#2018-09-12|1009.03
#2018-09-13|1016.21
#2018-09-14|1022.67
#2018-09-17|1025.08
#2018-09-18|1032.03
#2018-09-19|1047.23
#2018-09-20|1058.56
#2018-09-21|1069.32
#2018-09-24|1061.61
#2018-09-25|1065.10
#2018-09-26|1058.77
#2018-09-27|1050.91
#2018-09-28|1046.26
#2018-10-01|1048.92
#2018-10-02|1050.27
#2018-10-03|1047.86
#2018-10-04|1038.92
#2018-10-05|1025.78
#2018-10-08|1018.55
#2018-10-09|1007.27
#2018-10-10| 988.97
#2018-10-11| 971.85
#2018-10-12| 978.52
#2018-10-15| 976.42
#2018-10-16| 988.08
#2018-10-17| 983.27
#2018-10-18| 970.44
#2018-10-19| 965.02
#2018-10-22| 960.21
#2018-10-23| 940.78
#2018-10-24| 920.98
#2018-10-25| 919.51
#2018-10-26| 915.68
#2018-10-29| 917.89
#2018-10-30| 923.10
#2018-10-31| 938.60
#2018-11-01| 959.98
#2018-11-02| 969.77
#2018-11-05| 968.50
#2018-11-06| 971.53
#2018-11-07| 982.94
#2018-11-08| 980.15
#2018-11-09| 963.54
#2018-11-12| 951.48
#2018-11-13| 946.81
#2018-11-14| 944.35
#2018-11-15| 951.83
#2018-11-16| 957.97
#2018-11-19| 953.08
#2018-11-20| 934.50
#2018-11-21| 938.21
#2018-11-22| 934.41
#2018-11-23| 924.24
#2018-11-26| 926.14
#2018-11-27| 915.94
#2018-11-28| 921.26
#2018-11-29| 931.87
#2018-11-30| 929.69
#2018-12-03| 950.99
#2018-12-04| 934.89
#2018-12-05| 926.75
#2018-12-06| 908.31
#2018-12-07| 904.20
#2018-12-10| 889.86
#2018-12-11| 891.33
#2018-12-12| 906.45
#2018-12-13| 906.70
#2018-12-14| 895.02
#2018-12-17| 892.07
#2018-12-18| 892.19
#2018-12-19| 893.20
#2018-12-20| 879.15
#2018-12-21| 877.10
#2018-12-24| 872.00
#2018-12-25| 867.17
#2018-12-26| 878.44
#2018-12-27| 884.09
#2018-12-28| 888.65
#2018-12-31| 894.98
#2019-01-01| 894.86
#2019-01-02| 887.22
#2019-01-03| 876.39
#2019-01-04| 900.86
#2019-01-07| 911.45
#2019-01-08| 917.41
#2019-01-09| 927.91
#2019-01-10| 930.49
#2019-01-11| 928.85
#2019-01-14| 924.03
#2019-01-15| 925.70
#2019-01-16| 926.43
#2019-01-17| 933.08
#2019-01-18| 945.11
#2019-01-21| 945.73
#2019-01-22| 934.32
#2019-01-23| 930.67
#2019-01-24| 930.97
#2019-01-25| 951.06
#2019-01-28| 949.00
#2019-01-29| 956.55
#2019-01-30| 968.74
#2019-01-31| 969.43
#2019-02-01| 969.15
#2019-02-04| 968.79
#2019-02-05| 975.61
#2019-02-06| 973.44
#2019-02-07| 959.30
#2019-02-08| 947.47
#2019-02-11| 946.47
#2019-02-12| 959.09
#2019-02-13| 964.03
#2019-02-14| 961.80
#2019-02-15| 969.54
#2019-02-18| 976.16
#2019-02-19| 981.57
#2019-02-20| 998.46
#2019-02-21| 992.03
#2019-02-22| 997.39
#2019-02-25|1002.70
#2019-02-26|1002.32
#2019-02-27|1000.35
#2019-02-28| 988.42
#2019-03-01| 989.00
#2019-03-04| 990.61
#2019-03-05| 986.50
#2019-03-06| 988.65
#2019-03-07| 975.45
#2019-03-08| 966.60
#2019-03-11| 976.08
#2019-03-12| 983.31
#2019-03-13| 988.42
#2019-03-14| 982.08
#2019-03-15| 985.87
#2019-03-18| 992.51
#2019-03-19| 997.17
#2019-03-20| 991.18
#2019-03-21| 999.15
#2019-03-22| 982.68
#2019-03-25| 977.39
#2019-03-26| 983.66
#2019-03-27| 979.68
#2019-03-28| 979.73
#2019-03-29| 987.08
#2019-04-01|1004.88
#2019-04-02|1004.91
#2019-04-03|1020.53
#2019-04-04|1019.41
#2019-04-05|1023.85
#2019-04-08|1027.83
#2019-04-09|1024.15
#2019-04-10|1025.23
#2019-04-11|1020.38
#2019-04-12|1027.73
#2019-04-15|1026.67
#2019-04-16|1028.63
#2019-04-17|1025.40
#2019-04-18|1021.57
#2019-04-19|1021.85
#2019-04-22|1017.02
#2019-04-23|1015.47
#2019-04-24|1004.85
#2019-04-25| 996.46
#2019-04-26| 998.99
#2019-04-29| 996.55
#2019-04-30| 994.29
#2019-05-01| 988.90
#2019-05-02| 976.36
#2019-05-03| 984.79
#2019-05-06| 973.54
#2019-05-07| 959.65
#2019-05-08| 954.63
#2019-05-09| 941.33
#2019-05-10| 943.90
#2019-05-13| 927.45
#2019-05-14| 932.78
#2019-05-15| 933.95
#2019-05-16| 938.94
#2019-05-17| 936.00
#2019-05-20| 928.43
#2019-05-21| 932.84
#2019-05-22| 927.29
#2019-05-23| 913.42
#2019-05-24| 919.05
#2019-05-27| 922.10
#2019-05-28| 921.96
#2019-05-29| 913.92
#2019-05-30| 914.30
#2019-05-31| 911.17
#2019-06-03| 924.74
#2019-06-04| 938.84
#2019-06-05| 941.91
#2019-06-06| 941.97
#2019-06-07| 950.28
#2019-06-10| 953.37
#2019-06-11| 966.10
#2019-06-12| 969.25
#2019-06-13| 970.74
#2019-06-14| 967.57
#2019-06-17| 960.32
#2019-06-18| 971.79
#2019-06-19| 976.67
#2019-06-20| 989.71
#2019-06-21| 991.31
#2019-06-24| 996.68
#2019-06-25| 997.09
#2019-06-26| 994.84
#2019-06-27| 999.42
#2019-06-28|1005.71
#2019-07-01|1008.95
#2019-07-02|1004.68
#2019-07-03|1004.66
#2019-07-04|1004.28
#2019-07-05| 991.01
#2019-07-08| 985.80
#2019-07-09| 973.98
#2019-07-10| 975.96
#2019-07-11| 976.62
#2019-07-12| 982.10
#2019-07-15| 986.91
#2019-07-16| 989.25
#2019-07-17| 986.13
#2019-07-18| 981.99
#2019-07-19| 989.81
#2019-07-22| 991.69
#2019-07-23| 999.33
#2019-07-24| 997.65
#2019-07-25| 989.57
#2019-07-26| 983.81
#2019-07-29| 982.30
#2019-07-30| 982.54
#2019-07-31| 977.22
#2019-08-01| 962.81
#2019-08-02| 938.75
#2019-08-05| 919.33
#2019-08-06| 917.32
#2019-08-07| 919.83
#2019-08-08| 936.58
#2019-08-09| 928.77
#2019-08-12| 919.84
#2019-08-13| 922.28
#2019-08-14| 908.22
#2019-08-15| 899.82
#2019-08-16| 903.80
#2019-08-19| 911.11
#2019-08-20| 908.28
#2019-08-21| 910.52
#2019-08-22| 906.27
#2019-08-23| 900.47
#2019-08-26| 896.09
#2019-08-27| 900.20
#2019-08-28| 905.36
#2019-08-29| 913.08
#2019-08-30| 926.19
#2019-09-02| 923.33
#2019-09-03| 919.43
#2019-09-04| 932.74
#2019-09-05| 938.85
#2019-09-06| 941.93
#2019-09-09| 942.91
#2019-09-10| 950.93
#2019-09-11| 960.15
#2019-09-12| 965.78
#2019-09-13| 975.41
#2019-09-16| 969.36
#2019-09-17| 966.33
#2019-09-18| 964.91
#2019-09-19| 964.06
#2019-09-20| 963.98
#2019-09-23| 959.73
#2019-09-24| 953.01
#2019-09-25| 948.06
#2019-09-26| 946.52
#2019-09-27| 946.28
#2019-09-30| 944.02
#2019-10-01| 935.90
#2019-10-02| 920.59
#2019-10-03| 918.78
#2019-10-04| 923.74
#2019-10-07| 924.71
#2019-10-08| 917.21
#2019-10-09| 919.33
#2019-10-10| 930.48
#2019-10-11| 949.99
#2019-10-14| 944.23
#2019-10-15| 947.01
#2019-10-16| 946.11
#2019-10-17| 947.57
#2019-10-18| 949.81
#2019-10-21| 952.70
#2019-10-22| 951.50
#2019-10-23| 955.21
#2019-10-24| 961.91
#2019-10-25| 967.58
#2019-10-28| 969.81
#2019-10-29| 975.71
#2019-10-30| 970.00
#2019-10-31| 968.39
#2019-11-01| 981.11
#2019-11-04| 994.05
#2019-11-05|1000.19
#2019-11-06|1000.24
#2019-11-07|1003.58
#2019-11-08| 998.46
#2019-11-11| 992.62
#2019-11-12| 993.48
#2019-11-13| 986.24
#2019-11-14| 982.19
#2019-11-15| 990.44
#2019-11-18| 989.28
#2019-11-19| 988.47
#2019-11-20| 981.41
#2019-11-21| 975.48
#2019-11-22| 979.82
#2019-11-25| 985.21
#2019-11-26| 988.02
#2019-11-27| 988.16
#2019-11-28| 988.36
#2019-11-29| 981.99
#2019-12-02| 983.31
#2019-12-03| 977.01
#2019-12-04| 979.02
#2019-12-05| 980.57
#2019-12-06| 987.37
#2019-12-09| 991.30
#2019-12-10| 989.85
#2019-12-11| 996.93
#2019-12-12|1007.71
#2019-12-13|1014.48
#2019-12-16|1020.00
#2019-12-17|1020.51
#2019-12-18|1019.19
#2019-12-19|1020.45
#2019-12-20|1021.96
#2019-12-23|1022.32
#2019-12-24|1025.65
#2019-12-25|1025.02
#2019-12-26|1027.47
#2019-12-27|1032.07
#2019-12-30|1030.25
#2019-12-31|1032.77
#2020-01-01|1032.80
#2020-01-02|1032.88
#2020-01-03|1025.22
#2020-01-06|1018.53
#2020-01-07|1017.70
#2020-01-08|1013.14
#2020-01-09|1013.01
#2020-01-10|1013.98
#2020-01-13|1018.77
#2020-01-14|1021.16
#2020-01-15|1020.65
#2020-01-16|1022.36
#2020-01-17|1030.17
#2020-01-20|1033.49
#2020-01-21|1024.34
#2020-01-22|1022.71
#2020-01-23|1010.75
#2020-01-24|1009.07
#2020-01-27| 984.01
#2020-01-28| 982.58
#2020-01-29| 987.67
#2020-01-30| 978.74
#2020-01-31| 970.20
#2020-02-03| 968.09
#2020-02-04| 983.96
#2020-02-05| 996.25
#2020-02-06|1001.36
#2020-02-07| 986.69
#2020-02-10| 983.32
#2020-02-11| 994.71
#2020-02-12|1001.31
#2020-02-13| 997.01
#2020-02-14| 992.38
#2020-02-17| 992.82
#2020-02-18| 987.02
#2020-02-19| 991.24
#2020-02-20| 988.69
#2020-02-21| 987.45
#2020-02-24| 961.56
#2020-02-25| 939.56
#2020-02-26| 928.89
#2020-02-27| 899.99
#2020-02-28| 868.82
#2020-03-02| 885.92
#2020-03-03| 897.85
#2020-03-04| 911.25
#2020-03-05| 900.08
#2020-03-06| 879.61
#2020-03-09| 805.23
#2020-03-10| 815.08
#2020-03-11| 789.35
#2020-03-12| 705.91
#2020-03-13| 718.37
#2020-03-16| 676.55
#2020-03-17| 700.21
#2020-03-18| 655.21
#2020-03-19| 656.15
#2020-03-20| 654.32
#2020-03-23| 634.09
#2020-03-24| 698.30
#2020-03-25| 725.97
#2020-03-26| 743.22
#2020-03-27| 723.30
#2020-03-30| 734.85
#2020-03-31| 733.62
#2020-04-01| 715.95
#2020-04-02| 722.22
#2020-04-03| 714.07
#2020-04-06| 747.50
#2020-04-07| 769.86
#2020-04-08| 778.34
#2020-04-09| 806.07
#2020-04-10| 807.66
#2020-04-13| 805.50
#2020-04-14| 822.95
#2020-04-15| 794.46
#2020-04-16| 789.88
#2020-04-17| 811.09
#2020-04-20| 806.85
#2020-04-21| 782.29
#2020-04-22| 797.03
#2020-04-23| 813.80
#2020-04-24| 814.20
#2020-04-27| 830.95
#2020-04-28| 839.96
#2020-04-29| 859.38
#2020-04-30| 848.35
#2020-05-01| 832.92
#2020-05-04| 824.04
#2020-05-05| 834.80
#2020-05-06| 827.02
#2020-05-07| 838.90
#2020-05-08| 856.65
#2020-05-11| 844.96
#2020-05-12| 839.40
#2020-05-13| 827.54
#2020-05-14| 823.52
#2020-05-15| 836.51
#2020-05-18| 869.69
#2020-05-19| 878.44
#2020-05-20| 886.11
#2020-05-21| 875.98
#2020-05-22| 870.15
#2020-05-25| 875.42
#2020-05-26| 890.62
#2020-05-27| 889.99
#2020-05-28| 903.62
#2020-05-29| 899.06
#2020-06-01| 914.47
#2020-06-02| 928.82
#2020-06-03| 943.27
#2020-06-04| 945.32
#2020-06-05| 958.36
#2020-06-08| 965.61
#2020-06-09| 963.76
#2020-06-10| 962.80
#2020-06-11| 921.59
#2020-06-12| 918.27
#2020-06-15| 911.00
#2020-06-16| 931.41
#2020-06-17| 930.42
#2020-06-18| 924.41
#2020-06-19| 923.66
#2020-06-22| 929.63
#2020-06-23| 942.20
#2020-06-24| 922.24
#2020-06-25| 920.49
#2020-06-26| 916.83
#2020-06-29| 921.89
#2020-06-30| 932.27
#2020-07-01| 932.01
#2020-07-02| 941.12
#2020-07-03| 939.68
#2020-07-06| 954.52
#2020-07-07| 956.58
#2020-07-08| 956.81
#2020-07-09| 955.75
#2020-07-10| 958.98
#2020-07-13| 970.60
#2020-07-14| 977.39
#2020-07-15| 993.79
#2020-07-16| 990.14
#2020-07-17| 995.18
#2020-07-20|1000.92
#2020-07-21|1007.65
#2020-07-22|1013.37
#2020-07-23|1013.17
#2020-07-24|1011.15
#2020-07-27|1032.24
#2020-07-28|1023.29
#2020-07-29|1020.03
#2020-07-30|1003.12
#2020-07-31| 998.51
#2020-08-03|1003.51
#2020-08-04|1015.68
#2020-08-05|1041.36
#2020-08-06|1037.13
#2020-08-07|1027.68
#2020-08-10|1034.77
#2020-08-11|1032.96
#2020-08-12|1040.24
#2020-08-13|1041.87
#2020-08-14|1037.42
#2020-08-17|1050.34
#2020-08-18|1051.71
#2020-08-19|1046.64
#2020-08-20|1031.45
#2020-08-21|1027.43
#2020-08-24|1042.04
#2020-08-25|1037.21
#2020-08-26|1048.27
#2020-08-27|1039.60
#2020-08-28|1050.36
#2020-08-31|1046.33
#2020-09-01|1056.77
#2020-09-02|1065.10
#2020-09-03|1048.90
#2020-09-04|1045.26
#2020-09-07|1054.92
#2020-09-08|1046.06
#2020-09-09|1061.96
#2020-09-10|1059.37
#2020-09-11|1065.99
#2020-09-14|1080.17
#2020-09-15|1085.36
#2020-09-16|1088.44
#2020-09-17|1080.60
#2020-09-18|1079.88
#2020-09-21|1040.54
#2020-09-22|1034.67
#2020-09-23|1017.50
#2020-09-24|1011.43
#2020-09-25|1013.27
#2020-09-28|1025.69
#2020-09-29|1028.47
#2020-09-30|1026.47
#2020-10-01|1027.51
#2020-10-02|1027.18
#2020-10-05|1044.78
#2020-10-06|1036.24
#2020-10-07|1045.15
#2020-10-08|1053.81
#2020-10-09|1066.87
#2020-10-12|1067.97
#2020-10-13|1058.83
#2020-10-14|1063.21
#2020-10-15|1051.06
#2020-10-16|1054.73
#2020-10-19|1052.61
#2020-10-20|1051.01
#2020-10-21|1058.65
#2020-10-22|1054.56
#2020-10-23|1055.32
#2020-10-26|1040.20
#2020-10-27|1034.46
#2020-10-28| 999.68
#2020-10-29| 998.60
#2020-10-30| 997.67
#2020-11-02|1016.13
#2020-11-03|1040.96
#2020-11-04|1034.80
#2020-11-05|1066.56
#2020-11-06|1080.61
#2020-11-09|1091.73
#2020-11-10|1094.01
#2020-11-11|1088.56
#2020-11-12|1079.04
#2020-11-13|1084.34
#2020-11-16|1103.65
#2020-11-17|1103.43
#2020-11-18|1102.75
#2020-11-19|1094.60
#2020-11-20|1101.29
#2020-11-23|1104.39
#2020-11-24|1127.46
#2020-11-25|1129.05
#2020-11-26|1134.77
#2020-11-27|1140.43
#2020-11-30|1129.35
#2020-12-01|1151.87
#2020-12-02|1158.75
#2020-12-03|1171.97
#2020-12-04|1184.97
#2020-12-07|1187.84
#2020-12-08|1189.54
#2020-12-09|1192.21
#2020-12-10|1192.88
#2020-12-11|1187.90
#2020-12-14|1181.06
#2020-12-15|1192.53
#2020-12-16|1201.29
#2020-12-17|1217.61
#2020-12-18|1214.68
#2020-12-21|1204.49
#2020-12-22|1192.45
#2020-12-23|1201.31
#2020-12-24|1206.61
#2020-12-25|1207.89
#2020-12-28|1210.07
#2020-12-29|1216.06
#2020-12-30|1225.69
#2020-12-31|1218.92
#2021-01-01|1218.94
#2021-01-04|1248.15
#2021-01-05|1258.72
#2021-01-06|1283.13
#2021-01-07|1307.21
#2021-01-08|1306.43
#2021-01-11|1287.16
#2021-01-12|1293.39
#2021-01-13|1291.56
#2021-01-14|1295.51
#2021-01-15|1269.88
#2021-01-18|1266.08
#2021-01-19|1271.43
#2021-01-20|1283.06
#2021-01-21|1283.49
#2021-01-22|1269.09
#2021-01-25|1263.39
#2021-01-26|1260.00
#2021-01-27|1224.41
#2021-01-28|1229.42
#2021-01-29|1209.11
#2021-02-01|1228.60
#2021-02-02|1231.68
#2021-02-03|1237.52
#2021-02-04|1229.22
#2021-02-05|1243.23
#2021-02-08|1265.13
#2021-02-09|1264.76
#2021-02-10|1271.42
#2021-02-11|1272.16
#2021-02-12|1273.82
#2021-02-15|1291.11
#2021-02-16|1295.88
#2021-02-17|1287.28
#2021-02-18|1281.05
#2021-02-19|1299.91
#2021-02-22|1312.42
#2021-02-23|1313.01
#2021-02-24|1311.97
#2021-02-25|1311.95
#2021-02-26|1265.67
#2021-03-01|1287.01
#2021-03-02|1296.69
#2021-03-03|1301.44
#2021-03-04|1273.49
#2021-03-05|1270.75
#2021-03-08|1285.13
#2021-03-09|1285.13
#2021-03-10|1288.81
#2021-03-11|1309.35
#2021-03-12|1311.65
#2021-03-15|1307.68
#2021-03-16|1300.66
#2021-03-17|1295.29
#2021-03-18|1305.07
#2021-03-19|1290.60
#2021-03-22|1284.69
#2021-03-23|1263.06
#2021-03-24|1258.18
#2021-03-25|1258.04
#2021-03-26|1285.10
#2021-03-29|1286.84
#2021-03-30|1284.71
#2021-03-31|1284.90
#2021-04-01|1297.05
#2021-04-02|1298.56
#2021-04-05|1308.62
#2021-04-06|1318.61
#2021-04-07|1317.55
#2021-04-08|1325.50
#2021-04-09|1324.64
#2021-04-12|1315.63
#2021-04-13|1320.47
#2021-04-14|1339.74
#2021-04-15|1359.77
#2021-04-16|1371.69
#2021-04-19|1374.95
#2021-04-20|1361.11
#2021-04-21|1365.83
#2021-04-22|1361.89
#2021-04-23|1371.36
#2021-04-26|1389.87
#2021-04-27|1384.79
#2021-04-28|1382.59
#2021-04-29|1384.19
#2021-04-30|1360.18
#2021-05-03|1372.34
#2021-05-04|1375.17
#2021-05-05|1403.20
#2021-05-06|1424.87
#2021-05-07|1446.18
#2021-05-10|1463.38
#2021-05-11|1451.26
#2021-05-12|1422.83
#2021-05-13|1411.64
#2021-05-14|1418.28
#2021-05-17|1429.44
#2021-05-18|1438.75
#2021-05-19|1406.90
#2021-05-20|1404.72
#2021-05-21|1401.72
#2021-05-24|1403.38
#2021-05-25|1399.46
#2021-05-26|1396.64
#2021-05-27|1404.25
#2021-05-28|1414.23
#2021-05-31|1414.89
#2021-06-01|1434.82
#2021-06-02|1437.77
#2021-06-03|1423.31
#2021-06-04|1429.50
#2021-06-07|1421.17
#2021-06-08|1417.35
#2021-06-09|1408.85
#2021-06-10|1408.49
#2021-06-11|1414.98
#2021-06-14|1407.55
#2021-06-15|1396.76
#2021-06-16|1387.59
#2021-06-17|1345.52
#2021-06-18|1320.21
#2021-06-21|1329.67
#2021-06-22|1343.38
#2021-06-23|1348.23
#2021-06-24|1353.72
#2021-06-25|1361.96
#2021-06-28|1354.63
#2021-06-29|1352.28
#2021-06-30|1350.70
#2021-07-01|1352.95
#2021-07-02|1357.17
#2021-07-05|1365.58
#2021-07-06|1348.53
#2021-07-07|1356.42
#2021-07-08|1338.41
#2021-07-09|1361.22
#2021-07-12|1373.13
#2021-07-13|1370.37
#2021-07-14|1370.27
#2021-07-15|1372.61
#2021-07-16|1352.96
#2021-07-19|1320.12
#2021-07-20|1321.27
#2021-07-21|1340.12
#2021-07-22|1348.74
#2021-07-23|1353.36
#2021-07-26|1371.68
#2021-07-27|1376.68
#2021-07-28|1378.54
#2021-07-29|1405.98
#2021-07-30|1392.65
#2021-08-02|1397.02
#2021-08-03|1400.04
#2021-08-04|1397.05
#2021-08-05|1387.39
#2021-08-06|1380.00
#2021-08-09|1374.39
#2021-08-10|1382.72
#2021-08-11|1397.25
#2021-08-12|1392.09
#2021-08-13|1399.16
#2021-08-16|1384.61
#2021-08-17|1365.24
#2021-08-18|1347.38
#2021-08-19|1307.63
#2021-08-20|1300.84
#2021-08-23|1321.55
#2021-08-24|1341.09
#2021-08-25|1342.90
#2021-08-26|1332.18
#2021-08-27|1351.32
#2021-08-30|1361.36
#2021-08-31|1359.92
#2021-09-01|1354.36
#2021-09-02|1354.23
#2021-09-03|1363.93
#2021-09-06|1363.77
#2021-09-07|1356.52
#2021-09-08|1342.17
#2021-09-09|1340.47
#2021-09-10|1347.51
#2021-09-13|1351.32
#2021-09-14|1342.80
#2021-09-15|1343.11
#2021-09-16|1321.93
#2021-09-17|1288.83
#2021-09-20|1258.78
#2021-09-21|1258.08
#2021-09-22|1272.77
#2021-09-23|1282.08
#2021-09-24|1272.21
#2021-09-27|1276.56
#2021-09-28|1259.52
#2021-09-29|1250.11
#2021-09-30|1252.92
#2021-10-01|1247.96
#2021-10-04|1248.36
#2021-10-05|1250.98
#2021-10-06|1239.46
#2021-10-07|1260.51
#2021-10-08|1265.13
#2021-10-11|1278.96
#2021-10-12|1279.98
#2021-10-13|1285.21
#2021-10-14|1310.73
#2021-10-15|1323.07
#2021-10-18|1321.75
#2021-10-19|1324.78
#2021-10-20|1323.60
#2021-10-21|1308.67
#2021-10-22|1306.34
#2021-10-25|1320.96
#2021-10-26|1321.64
#2021-10-27|1305.16
#2021-10-28|1306.78
#2021-10-29|1294.18
#2021-11-01|1300.54
#2021-11-02|1287.92
#2021-11-03|1294.88
#2021-11-04|1291.86
#2021-11-05|1292.72
#2021-11-08|1308.61
#2021-11-09|1306.06
#2021-11-10|1296.90
#2021-11-11|1318.01
#2021-11-12|1324.53
#2021-11-15|1318.41
#2021-11-16|1307.02
#2021-11-17|1303.27
#2021-11-18|1296.30
#2021-11-19|1296.07
#2021-11-22|1298.44
#2021-11-23|1300.51
#2021-11-24|1293.24
#2021-11-25|1295.13
#2021-11-26|1261.95
#2021-11-29|1263.46
#2021-11-30|1248.58
#2021-12-01|1257.85
#2021-12-02|1259.20
#2021-12-03|1252.19
#2021-12-06|1265.28
#2021-12-07|1294.98
#2021-12-08|1301.43
#2021-12-09|1292.33
#2021-12-10|1289.40
#2021-12-13|1283.10
#2021-12-14|1281.26
#2021-12-15|1272.80
#2021-12-16|1296.34
#2021-12-17|1292.94
#2021-12-20|1267.38
#2021-12-21|1286.01
#2021-12-22|1295.13
#2021-12-23|1307.31
#2021-12-24|1308.10
#2021-12-27|1315.19
#2021-12-28|1319.53
#2021-12-29|1323.08
#2021-12-30|1322.00
#2021-12-31|1326.44
#2022-01-03|1320.09
#2022-01-04|1337.99
#2022-01-05|1344.52
#2022-01-06|1324.67
#2022-01-07|1338.96
#2022-01-10|1333.15
#2022-01-11|1346.96
#2022-01-12|1378.86
#2022-01-13|1383.31
#2022-01-14|1368.55
#2022-01-17|1366.37
#2022-01-18|1352.07
#2022-01-19|1362.54
#2022-01-20|1365.25
#2022-01-21|1329.46
#2022-01-24|1296.44
#2022-01-25|1291.90
#2022-01-26|1298.77
#2022-01-27|1284.88
#2022-01-28|1279.53
#2022-01-31|1287.73
#2022-02-01|1307.31
#2022-02-02|1320.53
#2022-02-03|1315.36
#2022-02-04|1308.12
#2022-02-07|1316.06
#2022-02-08|1333.54
#2022-02-09|1352.12
#2022-02-10|1360.39
#2022-02-11|1354.09
#2022-02-14|1338.39
#2022-02-15|1343.50
#2022-02-16|1360.00
#2022-02-17|1352.64
#2022-02-18|1346.00
#2022-02-21|1338.75
#2022-02-22|1332.37
#2022-02-23|1328.37
#2022-02-24|1290.37
#2022-02-25|1332.04
#2022-02-28|1341.73
#2022-03-01|1338.40
#2022-03-02|1356.88
#2022-03-03|1370.59
#2022-03-04|1355.30
#2022-03-07|1338.55
#2022-03-08|1303.46
#2022-03-09|1320.64
#2022-03-10|1333.85
#2022-03-11|1326.88
#2022-03-14|1305.39
#2022-03-15|1287.46
#2022-03-16|1309.79
#2022-03-17|1344.94
#2022-03-18|1352.67
#2022-03-21|1375.53
#2022-03-22|1382.66
#2022-03-23|1393.64
#2022-03-24|1407.88
#2022-03-25|1412.24
#2022-03-28|1400.01
#2022-03-29|1404.78
#2022-03-30|1414.26
#2022-03-31|1408.39
#2022-04-01|1418.83
#2022-04-04|1422.86
#2022-04-05|1413.10
#2022-04-06|1394.55
#2022-04-07|1390.18
#2022-04-08|1404.43
#2022-04-11|1395.55
#2022-04-12|1397.44
#2022-04-13|1409.18
#2022-04-14|1411.63
#2022-04-15|1410.26
#2022-04-18|1409.15
#2022-04-19|1410.51
#2022-04-20|1408.84
#2022-04-21|1381.28
#2022-04-22|1329.84
#2022-04-25|1294.21
#2022-04-26|1271.10
#2022-04-27|1281.59
#2022-04-28|1297.24
#2022-04-29|1300.36
#2022-05-02|1287.76
#2022-05-03|1294.21
#2022-05-04|1305.07
#2022-05-05|1285.05
#2022-05-06|1269.07
#2022-05-09|1218.48
#2022-05-10|1209.55
#2022-05-11|1224.26
#2022-05-12|1196.36
#2022-05-13|1216.17
#2022-05-16|1220.50
#2022-05-17|1256.62
#2022-05-18|1242.74
#2022-05-19|1246.32
#2022-05-20|1253.72
#2022-05-23|1274.81
#2022-05-24|1269.79
#2022-05-25|1274.77
#2022-05-26|1285.25
#2022-05-27|1309.77
#2022-05-30|1324.03
#2022-05-31|1310.11
#2022-06-01|1301.60
#2022-06-02|1321.52
#2022-06-03|1316.02
#2022-06-06|1324.22
#2022-06-07|1325.05
#2022-06-08|1314.05
#2022-06-09|1282.22
#2022-06-10|1249.68
#2022-06-13|1203.04
#2022-06-14|1183.17
#2022-06-15|1186.92
#2022-06-16|1166.72
#2022-06-17|1142.02
#2022-06-20|1134.58
#2022-06-21|1150.54
#2022-06-22|1123.86
#2022-06-23|1094.60
#2022-06-24|1118.49
#2022-06-27|1132.71
#2022-06-28|1133.56
#2022-06-29|1115.96
#2022-06-30|1090.91
#2022-07-01|1077.77
#2022-07-04|1087.80
#2022-07-05|1054.85
#2022-07-06|1046.00
#2022-07-07|1074.64
#2022-07-08|1074.83
#2022-07-11|1052.79
#2022-07-12|1043.02
#2022-07-13|1041.46
#2022-07-14|1013.00
#2022-07-15|1021.34
#2022-07-18|1042.00
#2022-07-19|1059.63
#2022-07-20|1063.19
#2022-07-21|1065.15
#2022-07-22|1066.74
#2022-07-25|1069.08
#2022-07-26|1068.56
#2022-07-27|1073.43
#2022-07-28|1097.57
#2022-07-29|1117.84
#2022-08-01|1120.48
#2022-08-02|1104.41
#2022-08-03|1095.16
#2022-08-04|1104.60
#2022-08-05|1112.65
#2022-08-08|1130.00
#2022-08-09|1128.25
#2022-08-10|1153.08
#2022-08-11|1158.38
#2022-08-12|1163.47
#2022-08-15|1156.28
#2022-08-16|1165.88
#2022-08-17|1150.68
#2022-08-18|1152.88
#2022-08-19|1132.78
#2022-08-22|1120.61
#2022-08-23|1138.81
#2022-08-24|1138.64
#2022-08-25|1156.06
#2022-08-26|1142.12
#2022-08-29|1125.74
#2022-08-30|1106.41
#2022-08-31|1094.33
#2022-09-01|1057.78
#2022-09-02|1067.62
#2022-09-05|1067.00
#2022-09-06|1064.76
#2022-09-07|1064.01
#2022-09-08|1079.84
#2022-09-09|1112.59
#2022-09-12|1128.72
#2022-09-13|1102.00
#2022-09-14|1084.50
#2022-09-15|1069.88
#2022-09-16|1054.41
#2022-09-19|1063.53
#2022-09-20|1055.73
#2022-09-21|1040.79
#2022-09-22|1031.43
#2022-09-23| 999.16
#2022-09-26| 971.82
#2022-09-27| 980.06
#2022-09-28| 990.33
#2022-09-29| 989.37
#2022-09-30| 996.65
#2022-10-03|1021.50
#2022-10-04|1060.27
#2022-10-05|1050.76
#2022-10-06|1048.09
#2022-10-07|1027.06
#2022-10-10|1024.75
#2022-10-11|1012.12
#2022-10-12|1004.95
#2022-10-13|1010.52
#2022-10-14| 998.22
#2022-10-17|1013.35
#2022-10-18|1025.23
#2022-10-19|1014.36
#2022-10-20|1018.35
#2022-10-21|1030.78
#2022-10-24|1034.87
#2022-10-25|1050.33
#2022-10-26|1067.00
#2022-10-27|1065.67
#2022-10-28|1047.19
#2022-10-31|1041.52
#2022-11-01|1057.82
#2022-11-02|1042.09
#2022-11-03|1022.28
#2022-11-04|1071.10
#2022-11-07|1089.04
#2022-11-08|1111.56
#2022-11-09|1099.90
#2022-11-10|1137.77
#2022-11-11|1177.81
#2022-11-14|1183.52
#2022-11-15|1184.61
#2022-11-16|1172.66
#2022-11-17|1151.81
#2022-11-18|1158.16
#2022-11-21|1144.28
#2022-11-22|1168.98
#2022-11-23|1181.81
#2022-11-24|1195.44
#2022-11-25|1186.86
#2022-11-28|1167.47
#2022-11-29|1181.29
#2022-11-30|1196.94
#2022-12-01|1218.01
#2022-12-02|1216.67
#2022-12-05|1212.01
#2022-12-06|1202.14
#2022-12-07|1196.32
#2022-12-08|1200.29
#2022-12-09|1202.74
#2022-12-12|1191.75
#2022-12-13|1209.23
#2022-12-14|1204.55
#2022-12-15|1171.43
#2022-12-16|1162.24
#2022-12-19|1155.88
#2022-12-20|1162.63
#2022-12-21|1178.54
#2022-12-22|1167.47
#2022-12-23|1171.21
#2022-12-26|1173.32
#2022-12-27|1176.15
#2022-12-28|1169.90
#2022-12-29|1172.31
#2022-12-30|1165.59
#2023-01-02|1170.47
#2023-01-03|1169.29
#2023-01-04|1182.35
#2023-01-05|1180.94
#2023-01-06|1217.82
#2023-01-09|1239.24
#2023-01-10|1241.62
#2023-01-11|1254.16
#2023-01-12|1271.42
#2023-01-13|1278.78
#2023-01-16|1274.16
#2023-01-17|1269.57
#2023-01-18|1276.00
#2023-01-19|1261.93
#2023-01-20|1279.23
#2023-01-23|1287.00
#2023-01-24|1291.83
#2023-01-25|1298.08
#2023-01-26|1305.25
#2023-01-27|1304.04
#2023-01-30|1298.59
#2023-01-31|1301.02
#2023-02-01|1311.78
#2023-02-02|1309.40
#2023-02-03|1288.14
#2023-02-06|1264.23
#2023-02-07|1269.43
#2023-02-08|1267.17
#2023-02-09|1260.14
#2023-02-10|1245.83
#2023-02-13|1251.75
#2023-02-14|1254.59
#2023-02-15|1248.94
#2023-02-16|1254.98
#2023-02-17|1241.38
#2023-02-20|1251.53
#2023-02-21|1240.31
#2023-02-22|1226.99
#2023-02-23|1218.42
#2023-02-24|1196.82
#2023-02-27|1201.01
#2023-02-28|1206.76
#2023-03-01|1226.13
#2023-03-02|1235.28
#2023-03-03|1251.70
#2023-03-06|1238.65
#2023-03-07|1212.69
#2023-03-08|1213.46
#2023-03-09|1195.44
#2023-03-10|1180.69
#2023-03-13|1180.34
#2023-03-14|1179.23
#2023-03-15|1140.88
#2023-03-16|1145.86
#2023-03-17|1147.70
#2023-03-20|1161.47
#2023-03-21|1166.82
#2023-03-22|1167.06
#2023-03-23|1171.78
#2023-03-24|1163.75
#2023-03-27|1168.08
#2023-03-28|1182.78
#2023-03-29|1194.34
#2023-03-30|1205.87
#2023-03-31|1217.99
#2023-04-03|1223.11
#2023-04-04|1214.70
#2023-04-05|1204.08
#2023-04-06|1199.18
#2023-04-07|1200.13
#2023-04-10|1200.66
#2023-04-11|1226.98
#2023-04-12|1234.33
#2023-04-13|1245.44
#2023-04-14|1242.50
#2023-04-17|1243.06
#2023-04-18|1252.82
#2023-04-19|1245.47
#2023-04-20|1239.03
#2023-04-21|1217.32
#2023-04-24|1216.65
#2023-04-25|1193.58
#2023-04-26|1187.89
#2023-04-27|1195.31
#2023-04-28|1199.02
#2023-05-01|1197.94
#2023-05-02|1189.21
#2023-05-03|1190.97
#2023-05-04|1184.91
#2023-05-05|1201.00
#2023-05-08|1206.29
#2023-05-09|1199.65
#2023-05-10|1193.27
#2023-05-11|1172.60
#2023-05-12|1167.63
#2023-05-15|1177.92
#2023-05-16|1166.44
#2023-05-17|1163.87
#2023-05-18|1164.39
#2023-05-19|1167.01
#2023-05-22|1165.69
#2023-05-23|1155.47
#2023-05-24|1134.39
#2023-05-25|1121.12
#2023-05-26|1128.99
#2023-05-29|1133.50
#2023-05-30|1123.55
#2023-05-31|1103.97
#2023-06-01|1121.81
#2023-06-02|1156.35
#2023-06-05|1158.47
#2023-06-06|1165.45
#2023-06-07|1170.96
#2023-06-08|1173.75
#2023-06-09|1172.40
#2023-06-12|1172.04
#2023-06-13|1190.45
#2023-06-14|1202.72
#2023-06-15|1207.79
#2023-06-16|1213.88
#2023-06-19|1201.59
#2023-06-20|1185.41
#2023-06-21|1181.66
#2023-06-22|1172.98
#2023-06-23|1156.94
#2023-06-26|1165.78
#2023-06-27|1174.04
#2023-06-28|1165.86
#2023-06-29|1168.00
#2023-06-30|1178.16
#2023-07-03|1193.16
#2023-07-04|1193.62
#2023-07-05|1178.21
#2023-07-06|1153.18
#2023-07-07|1165.73
#2023-07-10|1166.46
#2023-07-11|1179.77
#2023-07-12|1210.10
#2023-07-13|1229.16
#2023-07-14|1227.26
#2023-07-17|1218.20
#2023-07-18|1227.70
#2023-07-19|1222.26
#2023-07-20|1221.71
#2023-07-21|1214.51
#2023-07-24|1221.88
#2023-07-25|1247.35
#2023-07-26|1243.85
#2023-07-27|1232.62
#2023-07-28|1233.83
#2023-07-31|1245.32
#2023-08-01|1229.83
#2023-08-02|1201.56
#2023-08-03|1193.57
#2023-08-04|1200.26
#2023-08-07|1197.30
#2023-08-08|1183.73
#2023-08-09|1189.35
#2023-08-10|1190.59
#2023-08-11|1180.47
#2023-08-14|1165.24
#2023-08-15|1149.74
#2023-08-16|1136.05
#2023-08-17|1134.08
#2023-08-18|1130.03
#2023-08-21|1130.94
#2023-08-22|1138.19
#2023-08-23|1146.14
#2023-08-24|1143.18
#2023-08-25|1134.80
#2023-08-28|1146.96
#2023-08-29|1164.60
#2023-08-30|1174.95
#2023-08-31|1171.51
#2023-09-01|1177.50
#2023-09-04|1184.97
#2023-09-05|1168.71
#2023-09-06|1163.40
#2023-09-07|1147.32
#2023-09-08|1142.86
#2023-09-11|1153.90
#2023-09-12|1149.44
#2023-09-13|1143.78
#2023-09-14|1164.90
#2023-09-15|1173.52
#2023-09-18|1167.36
#2023-09-19|1164.64
#2023-09-20|1163.50
#2023-09-21|1137.44
#2023-09-22|1137.48
#2023-09-25|1129.77
#2023-09-26|1116.28
#2023-09-27|1110.34
#2023-09-28|1119.18
#2023-09-29|1124.83
#2023-10-02|1107.28
#2023-10-03|1092.32
#2023-10-04|1086.84
#2023-10-05|1085.52
#2023-10-06|1095.11
#2023-10-09|1097.92
#2023-10-10|1117.34
#2023-10-11|1124.07
#2023-10-12|1117.21
#2023-10-13|1112.16
#2023-10-16|1118.88
#2023-10-17|1126.39
#2023-10-18|1107.50
#2023-10-19|1094.01
#2023-10-20|1077.86
#2023-10-23|1066.16
#2023-10-24|1076.31
#2023-10-25|1072.05
#2023-10-26|1071.67
#2023-10-27|1080.85
#2023-10-30|1084.93
#2023-10-31|1078.62
#2023-11-01|1082.62
#2023-11-02|1104.46
#2023-11-03|1123.07
#2023-11-06|1129.94
#2023-11-07|1108.03
#2023-11-08|1100.98
#2023-11-09|1105.04
#2023-11-10|1102.00
#2023-11-13|1103.95
#2023-11-14|1136.06
#2023-11-15|1151.93
#2023-11-16|1148.90
#2023-11-17|1154.15
#2023-11-20|1160.47
#2023-11-21|1166.57
#2023-11-22|1160.88
#2023-11-23|1161.46
#2023-11-24|1165.20
#2023-11-27|1161.32
#2023-11-28|1169.77
#2023-11-29|1171.06
#2023-11-30|1174.05
#2023-12-01|1184.53
#2023-12-04|1173.71
#2023-12-05|1158.13
#2023-12-06|1163.53
#2023-12-07|1166.73
#2023-12-08|1165.65
#2023-12-11|1163.75
#2023-12-12|1165.24
#2023-12-13|1173.88
#2023-12-14|1208.45
#2023-12-15|1216.67
#2023-12-18|1219.02
#2023-12-19|1234.25
#2023-12-20|1228.46
#2023-12-21|1234.81
#2023-12-22|1241.67
#2023-12-25|1240.76
#2023-12-26|1243.43
#2023-12-27|1254.97
#2023-12-28|1255.91
#2023-12-29|1249.84
#2024-01-01|1249.80
#2024-01-02|1240.78
#2024-01-03|1218.77
#2024-01-04|1215.27
#2024-01-05|1215.52
#2024-01-08|1212.80
#2024-01-09|1198.07
#2024-01-10|1190.95
#2024-01-11|1187.73
#2024-01-12|1195.20
#2024-01-15|1190.31
#2024-01-16|1171.25
#2024-01-17|1149.31
#2024-01-18|1151.72
#2024-01-19|1152.95
#2024-01-22|1151.39
#2024-01-23|1156.01
#2024-01-24|1164.43
#2024-01-25|1169.43
#2024-01-26|1174.26
#2024-01-29|1175.30
#2024-01-30|1176.81
#2024-01-31|1176.41
#2024-02-01|1177.83
#2024-02-02|1170.69
#2024-02-05|1145.95
#2024-02-06|1156.70
#2024-02-07|1160.01
#2024-02-08|1153.90
#2024-02-09|1151.42
#2024-02-12|1156.45
#2024-02-13|1142.12
#2024-02-14|1142.13
#2024-02-15|1159.40
#2024-02-16|1172.29
#2024-02-19|1172.18
#2024-02-20|1172.47
#2024-02-21|1168.18
#2024-02-22|1174.93
#2024-02-23|1180.98
#2024-02-26|1172.94
#2024-02-27|1178.08
#2024-02-28|1172.26
#2024-02-29|1177.54
#2024-03-01|1189.72
#2024-03-04|1194.49
#2024-03-05|1190.59
#2024-03-06|1199.54
#2024-03-07|1212.44
#2024-03-08|1215.31
#2024-03-11|1210.88
#2024-03-12|1210.93
#2024-03-13|1221.96
#2024-03-14|1214.79
#2024-03-15|1214.79
#2024-03-18|1216.43
#2024-03-19|1216.81
#2024-03-20|1224.92
#2024-03-21|1237.01
#2024-03-22|1229.28
#2024-03-25|1229.70
#2024-03-26|1226.46
#2024-03-27|1238.09
#2024-03-28|1241.51
#2024-03-29|1241.76
#2024-04-01|1239.32
#2024-04-02|1245.57
#2024-04-03|1252.87
#2024-04-04|1254.70
#2024-04-05|1251.41
#2024-04-08|1258.49
#2024-04-09|1270.56
#2024-04-10|1258.06
#2024-04-11|1253.20
#2024-04-12|1243.01
#2024-04-15|1237.49
#2024-04-16|1217.20
#2024-04-17|1220.98
#2024-04-18|1227.18
#2024-04-19|1223.70
#2024-04-22|1221.40
#2024-04-23|1217.91
#2024-04-24|1222.60
#2024-04-25|1226.67
#2024-04-26|1227.24
#2024-04-29|1239.50
#2024-04-30|1223.45
#2024-05-01|1218.79
#2024-05-02|1217.38
#2024-05-03|1229.16
#2024-05-06|1237.27
#2024-05-07|1246.09
#2024-05-08|1237.95
#2024-05-09|1247.77
#2024-05-10|1249.46
#2024-05-13|1250.65
#2024-05-14|1255.11
#2024-05-15|1260.57
#2024-05-16|1262.52
#2024-05-17|1275.19
#2024-05-20|1284.96
#2024-05-21|1283.94
#2024-05-22|1264.94
#2024-05-23|1253.49
#2024-05-24|1255.94
#2024-05-27|1263.26
#2024-05-28|1261.40
#2024-05-29|1240.13
#2024-05-30|1240.71
#2024-05-31|1246.91
#2024-06-03|1246.79
#2024-06-04|1225.43
#2024-06-05|1227.13
#2024-06-06|1236.61
#2024-06-07|1226.40
#2024-06-10|1225.05
#2024-06-11|1214.56
#2024-06-12|1221.11
#2024-06-13|1208.19
#2024-06-14|1195.90
#2024-06-17|1192.57
#2024-06-18|1200.90
#2024-06-19|1203.35
#2024-06-20|1212.54
#2024-06-21|1205.11
#2024-06-24|1212.04
#2024-06-25|1207.22
#2024-06-26|1204.78
#2024-06-27|1202.83
#2024-06-28|1199.99
#2024-07-01|1195.17
#2024-07-02|1194.67
#2024-07-03|1217.13
#2024-07-04|1225.62
#2024-07-05|1223.89
#2024-07-08|1220.43
#2024-07-09|1215.26
#2024-07-10|1221.71
#2024-07-11|1238.04
#2024-07-12|1246.64
#2024-07-15|1240.41
#2024-07-16|1243.54
#2024-07-17|1244.70
#2024-07-18|1232.09
#2024-07-19|1216.19
#2024-07-22|1214.42
#2024-07-23|1207.84
#2024-07-24|1203.02
#2024-07-25|1194.86
#2024-07-26|1207.37
#2024-07-29|1209.96
#2024-07-30|1203.20
#2024-07-31|1223.95
#2024-08-01|1211.76
#2024-08-02|1187.34
#2024-08-05|1153.90
#2024-08-06|1163.55
#2024-08-07|1160.39
#2024-08-08|1164.14
#2024-08-09|1172.21
#2024-08-12|1172.60
#2024-08-13|1180.93
#2024-08-14|1178.11
#2024-08-15|1182.97
#2024-08-16|1195.15
#2024-08-19|1205.72
#2024-08-20|1208.13
#2024-08-21|1218.79
#2024-08-22|1214.22
#2024-08-23|1226.94
#2024-08-26|1234.38
#2024-08-27|1236.31
#2024-08-28|1226.75
#2024-08-29|1228.80
#2024-08-30|1231.91
#2024-09-02|1229.23
#2024-09-03|1202.23
#2024-09-04|1188.77
#2024-09-05|1182.89
#2024-09-06|1168.42
#2024-09-09|1171.76
#2024-09-10|1168.30
#2024-09-11|1173.55
#2024-09-12|1193.26
#2024-09-13|1211.52
#2024-09-16|1215.61
#2024-09-17|1218.38
#2024-09-18|1212.60
#2024-09-19|1235.19
#2024-09-20|1228.63
#2024-09-23|1236.40
#2024-09-24|1263.27
#2024-09-25|1266.36
#2024-09-26|1292.58
#2024-09-27|1304.14
#2024-09-30|1295.17
#2024-10-01|1289.56
#2024-10-02|1288.35
#2024-10-03|1272.86
#2024-10-04|1271.91
#2024-10-07|1272.04
#2024-10-08|1252.31
#2024-10-09|1252.26
#2024-10-10|1258.95
#2024-10-11|1264.74
#2024-10-14|1265.48
#2024-10-15|1258.49
#2024-10-16|1258.44
#2024-10-17|1256.92
#2024-10-18|1267.09
#2024-10-21|1260.89
#2024-10-22|1257.53
#2024-10-23|1245.05
#2024-10-24|1236.89
#2024-10-25|1237.36
#2024-10-28|1243.53
#2024-10-29|1242.98
#2024-10-30|1233.81
#2024-10-31|1216.50
#2024-11-01|1219.89
#2024-11-04|1222.76
#2024-11-05|1229.05
#2024-11-06|1224.01
#2024-11-07|1243.38
#2024-11-08|1223.12
#2024-11-11|1201.01
#2024-11-12|1175.52
#2024-11-13|1164.76
#2024-11-14|1159.40
#2024-11-15|1155.66
#2024-11-18|1169.24
#2024-11-19|1173.65
#2024-11-20|1172.73
#2024-11-21|1178.57
#2024-11-22|1181.87
#2024-11-25|1184.22
#2024-11-26|1176.66
#2024-11-27|1178.83
#2024-11-28|1178.78
#2024-11-29|1186.38
#2024-12-02|1184.98
#2024-12-03|1193.77
#2024-12-04|1189.10
#2024-12-05|1184.45
#2024-12-06|1177.94
#2024-12-09|1187.95
#2024-12-10|1182.64
#2024-12-11|1182.43
#2024-12-12|1171.45
#2024-12-13|1152.61
#2024-12-16|1139.89
#2024-12-17|1130.16
#2024-12-18|1108.48
#2024-12-19|1088.12
#2024-12-20|1093.10
#2024-12-23|1094.17
#2024-12-24|1097.49
#2024-12-25|1097.84
#2024-12-26|1096.98
#2024-12-27|1095.91
#2024-12-30|1085.10
#2024-12-31|1088.00
#2025-01-01|1087.79
#2025-01-02|1089.18
#2025-01-03|1086.53
#2025-01-06|1090.76
#2025-01-07|1093.48
#2025-01-08|1093.05
#2025-01-09|1096.82
#2025-01-10|1088.40
#2025-01-13|1093.21
#2025-01-14|1105.36
#2025-01-15|1114.85
#2025-01-16|1119.85
#2025-01-17|1129.97
#2025-01-20|1140.44
#2025-01-21|1143.16
#2025-01-22|1138.21
#2025-01-23|1136.59
#2025-01-24|1146.11
#2025-01-27|1140.94
#2025-01-28|1133.94
#2025-01-29|1134.78
#2025-01-30|1150.84
#2025-01-31|1145.26
#2025-02-03|1134.74
#2025-02-04|1144.33
#2025-02-05|1153.30
#2025-02-06|1163.91
#2025-02-07|1157.67
#2025-02-10|1165.00
#2025-02-11|1160.85
#2025-02-12|1160.04
#2025-02-13|1182.01
#2025-02-14|1183.39
#2025-02-17|1181.47
#2025-02-18|1188.05
#2025-02-19|1177.72
#2025-02-20|1182.87
#2025-02-21|1176.74
#2025-02-24|1171.68
#2025-02-25|1167.99
#2025-02-26|1168.29
#2025-02-27|1155.89
#2025-02-28|1150.87
#2025-03-03|1152.92
#2025-03-04|1141.25
#2025-03-05|1175.58
#2025-03-06|1184.26
#2025-03-07|1186.27
#2025-03-10|1169.41
#2025-03-11|1163.90
#2025-03-12|1164.38
#2025-03-13|1164.89
#2025-03-14|1179.14
#2025-03-17|1194.61
#2025-03-18|1198.09
#2025-03-19|1198.99
#2025-03-20|1192.62
#2025-03-21|1178.61
#2025-03-24|1181.41
#2025-03-25|1185.55
#2025-03-26|1182.47
#2025-03-27|1182.34
#2025-03-28|1168.81
#2025-03-31|1155.91
#2025-04-01|1164.05
#2025-04-02|1164.69
#2025-04-03|1128.52
#2025-04-04|1071.31
#2025-04-07|1033.55
#2025-04-08|1033.03
#2025-04-09|1060.08
#2025-04-10|1086.49
#2025-04-11|1114.04
#2025-04-14|1132.64
#2025-04-15|1138.75
#2025-04-16|1137.05
#2025-04-17|1137.55
#2025-04-18|1137.18
#2025-04-21|1137.84
#2025-04-22|1148.02
#2025-04-23|1149.12
#2025-04-24|1164.82
#2025-04-25|1159.28
#2025-04-28|1165.35
#2025-04-29|1167.70
#2025-04-30|1165.97
#2025-05-01|1156.98
#2025-05-02|1173.83
#2025-05-05|1173.41
#2025-05-06|1174.88
#2025-05-07|1172.35
#2025-05-08|1165.88
#2025-05-09|1173.50
#2025-05-12|1174.02
#2025-05-13|1181.65
#2025-05-14|1178.08
#2025-05-15|1183.28
#2025-05-16|1185.49
#2025-05-19|1189.05
#2025-05-20|1194.67
#2025-05-21|1198.01
#2025-05-22|1190.75
#2025-05-23|1198.69
#2025-05-26|1204.57
#2025-05-27|1206.95
#2025-05-28|1197.36
#2025-05-29|1200.46
#2025-05-30|1197.10
#2025-06-02|1210.12
#2025-06-03|1209.30
#2025-06-04|1218.54
#2025-06-05|1220.60
#2025-06-06|1213.95
#2025-06-09|1220.34
#2025-06-10|1224.29
#2025-06-11|1224.44
#2025-06-12|1228.40
#2025-06-13|1221.37
#2025-06-16|1227.75
#2025-06-17|1215.62
#2025-06-18|1209.82
#2025-06-19|1196.94
#2025-06-20|1193.65
#2025-06-23|1194.50
#2025-06-24|1206.86
#2025-06-25|1199.18
#2025-06-26|1221.48
#2025-06-27|1222.80
#2025-06-30|1223.92
#2025-07-01|1235.09
#2025-07-02|1252.01
#2025-07-03|1259.29
#2025-07-04|1256.04
#2025-07-07|1245.42
#2025-07-08|1240.25
#2025-07-09|1241.66
#2025-07-10|1250.35
#2025-07-11|1251.41
#2025-07-14|1249.12
#2025-07-15|1234.44
#2025-07-16|1229.89
#2025-07-17|1233.40
#2025-07-18|1242.41
#2025-07-21|1260.71
#2025-07-22|1277.56
#2025-07-23|1286.75
#2025-07-24|1283.95
#2025-07-25|1276.47
#2025-07-28|1260.46
#2025-07-29|1254.86
#2025-07-30|1239.56
#2025-07-31|1221.32
#2025-08-01|1215.38
#2025-08-04|1228.06
#2025-08-05|1244.90
#2025-08-06|1249.31
#2025-08-07|1258.60
#2025-08-08|1268.87
#2025-08-11|1264.41
#2025-08-12|1275.88
#2025-08-13|1288.44
#2025-08-14|1279.03
#2025-08-15|1287.65
#2025-08-18|1279.58
#2025-08-19|1282.31
#2025-08-20|1285.73
#2025-08-21|1290.20
#2025-08-22|1307.46
#2025-08-25|1309.99
#2025-08-26|1307.83
#2025-08-27|1305.46
#2025-08-28|1307.80
#2025-08-29|1311.14
#2025-09-01|1313.87
#2025-09-02|1309.10
#2025-09-03|1314.70
#2025-09-04|1307.40
#2025-09-05|1322.11
#2025-09-08|1329.90
#2025-09-09|1326.30
#2025-09-10|1329.54
#2025-09-11|1340.93
#2025-09-12|1342.14
#2025-09-15|1344.63
#2025-09-16|1343.07
#2025-09-17|1341.06
#2025-09-18|1332.80
#2025-09-19|1346.35
#2025-09-22|1357.32
#2025-09-23|1362.51
#2025-09-24|1350.31
#2025-09-25|1349.97
#2025-09-26|1359.88
#2025-09-29|1371.01
#2025-09-30|1380.81
#2025-10-01|1379.26
#2025-10-02|1381.84
#2025-10-03|1389.84
#2025-10-06|1392.56
#2025-10-07|1386.13
#2025-10-08|1395.29
#2025-10-09|1385.77
#2025-10-10|1361.12
#2025-10-13|1376.42
#2025-10-14|1381.27
#2025-10-15|1396.87
#2025-10-16|1408.53
#2025-10-17|1382.08
#2025-10-20|1396.60
#2025-10-21|1367.07
#2025-10-22|1362.37
#2025-10-23|1376.37
#2025-10-24|1377.35
#2025-10-27|1366.45
#2025-10-28|1367.57
#2025-10-29|1372.05
#2025-10-30|1365.59
#2025-10-31|1354.91
#2025-11-03|1346.81
#2025-11-04|1323.39
#2025-11-05|1333.70
#2025-11-06|1338.55
#2025-11-07|1346.92
#2025-11-10|1370.46
#2025-11-11|1383.51
#2025-11-12|1402.57
#2025-11-13|1402.23
#2025-11-14|1386.63
#2025-11-17|1371.03
#2025-11-18|1351.27
#2025-11-19|1359.65
#2025-11-20|1343.26
#2025-11-21|1337.39
#2025-11-24|1356.80
#2025-11-25|1368.59
#2025-11-26|1395.11
#2025-11-27|1396.90
#2025-11-28|1411.96
#2025-12-01|1417.65
#2025-12-02|1407.98
#2025-12-03|1418.04
#2025-12-04|1424.07
#2025-12-05|1424.17
#2025-12-08|1403.37
#2025-12-09|1404.74
#2025-12-10|1418.62
#2025-12-11|1446.57
#2025-12-12|1452.91
#2025-12-15|1451.38
#2025-12-16|1441.10
#2025-12-17|1448.25
#2025-12-18|1452.38
#2025-12-19|1460.52
#2025-12-22|1489.23
#2025-12-23|1497.01
#2025-12-24|1499.28
#2025-12-25|1499.63
#2025-12-26|1501.44
#2025-12-29|1484.40
#2025-12-30|1490.51
#2025-12-31|1483.35
#2026-01-01|1483.68
#2026-01-02|1493.67
#2026-01-05|1515.52
#2026-01-06|1549.33
#2026-01-07|1540.96
#2026-01-08|1532.10
#2026-01-09|1549.53
#2026-01-12|1572.69
#2026-01-13|1589.45
#2026-01-14|1608.99
#2026-01-15|1617.55
#2026-01-16|1602.97
#2026-01-19|1612.99
#2026-01-20|1616.89
#2026-01-21|1636.22
#2026-01-22|1643.90
#2026-01-23|1665.18
#2026-01-26|1691.02
#2026-01-27|1697.45
#2026-01-28|1718.01
#2026-01-29|1713.70
#2026-01-30|1637.50
#2026-02-02|1618.95
#2026-02-03|1671.29
#2026-02-04|1693.81
#2026-02-05|1635.41
#2026-02-06|1653.34
#2026-02-09|1700.34
#2026-02-10|1716.86
#2026-02-11|1746.42
#2026-02-12|1726.53
#2026-02-13|1723.02
#2026-02-16|1721.50
#2026-02-17|1703.41
#2026-02-18|1728.82
#2026-02-19|1725.88
#2026-02-20|1743.24
#2026-02-23|1767.35
#2026-02-24|1784.15
#2026-02-25|1810.90
#2026-02-26|1809.52
#2026-02-27|1825.43
#2026-03-02|1815.55
#2026-03-03|1731.12
#2026-03-04|1727.10
#2026-03-05|1692.16
#2026-03-06|1664.43
#2026-03-09|1649.90
#2026-03-10|1682.62
#2026-03-11|1675.57
#2026-03-12|1666.75
#2026-03-13|1617.92
#2026-03-16|1622.35
#2026-03-17|1631.31
#2026-03-18|1601.52
#2026-03-19|1542.77
#2026-03-20|1516.14
#2026-03-23|1519.96
#2026-03-24|1545.99
#2026-03-25|1586.62
#2026-03-26|1560.04
#2026-03-27|1565.42
#2026-03-30|1573.43
#2026-03-31|1603.44
#2026-04-01|1657.19
#2026-04-02|1641.67
#2026-04-03|1643.53
#2026-04-06|1642.27