Table Data - Nasdaq Global Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQG55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 295.82 |
| 2001-04-02 | 296.04 |
| 2001-04-03 | 291.99 |
| 2001-04-04 | 296.55 |
| 2001-04-05 | 302.87 |
| 2001-04-06 | 301.70 |
| 2001-04-09 | 304.51 |
| 2001-04-10 | 311.16 |
| 2001-04-11 | 311.36 |
| 2001-04-12 | 314.02 |
| 2001-04-13 | . |
| 2001-04-16 | 313.35 |
| 2001-04-17 | 312.70 |
| 2001-04-18 | 317.94 |
| 2001-04-19 | 321.35 |
| 2001-04-20 | 321.68 |
| 2001-04-23 | 318.92 |
| 2001-04-24 | 319.79 |
| 2001-04-25 | 319.47 |
| 2001-04-26 | 323.53 |
| 2001-04-27 | 323.84 |
| 2001-04-30 | 322.85 |
| 2001-05-01 | 326.44 |
| 2001-05-02 | 325.82 |
| 2001-05-03 | 322.82 |
| 2001-05-04 | 326.90 |
| 2001-05-07 | 325.31 |
| 2001-05-08 | 324.47 |
| 2001-05-09 | 325.41 |
| 2001-05-10 | 328.20 |
| 2001-05-11 | 325.47 |
| 2001-05-14 | 324.47 |
| 2001-05-15 | 327.48 |
| 2001-05-16 | 337.17 |
| 2001-05-17 | 342.52 |
| 2001-05-18 | 340.42 |
| 2001-05-21 | 343.96 |
| 2001-05-22 | 339.79 |
| 2001-05-23 | 336.30 |
| 2001-05-24 | 331.62 |
| 2001-05-25 | 329.55 |
| 2001-05-28 | . |
| 2001-05-29 | 329.98 |
| 2001-05-30 | 326.32 |
| 2001-05-31 | 326.68 |
| 2001-06-01 | 326.48 |
| 2001-06-04 | 328.33 |
| 2001-06-05 | 327.65 |
| 2001-06-06 | 326.29 |
| 2001-06-07 | 328.24 |
| 2001-06-08 | 327.35 |
| 2001-06-11 | 324.48 |
| 2001-06-12 | 321.01 |
| 2001-06-13 | 320.75 |
| 2001-06-14 | 316.48 |
| 2001-06-15 | 314.19 |
| 2001-06-18 | 313.17 |
| 2001-06-19 | 313.40 |
| 2001-06-20 | 312.23 |
| 2001-06-21 | 311.38 |
| 2001-06-22 | 309.55 |
| 2001-06-25 | 307.83 |
| 2001-06-26 | 308.88 |
| 2001-06-27 | 310.33 |
| 2001-06-28 | 310.03 |
| 2001-06-29 | 312.57 |
| 2001-07-02 | 315.07 |
| 2001-07-03 | 313.85 |
| 2001-07-04 | . |
| 2001-07-05 | 310.85 |
| 2001-07-06 | 306.21 |
| 2001-07-09 | 307.45 |
| 2001-07-10 | 307.27 |
| 2001-07-11 | 306.44 |
| 2001-07-12 | 309.01 |
| 2001-07-13 | 310.01 |
| 2001-07-16 | 307.37 |
| 2001-07-17 | 305.38 |
| 2001-07-18 | 307.36 |
| 2001-07-19 | 308.98 |
| 2001-07-20 | 307.27 |
| 2001-07-23 | 301.56 |
| 2001-07-24 | 295.38 |
| 2001-07-25 | 296.78 |
| 2001-07-26 | 298.63 |
| 2001-07-27 | 298.25 |
| 2001-07-30 | 298.78 |
| 2001-07-31 | 302.67 |
| 2001-08-01 | 303.43 |
| 2001-08-02 | 305.61 |
| 2001-08-03 | 305.66 |
| 2001-08-06 | 304.38 |
| 2001-08-07 | 302.24 |
| 2001-08-08 | 296.26 |
| 2001-08-09 | 294.64 |
| 2001-08-10 | 297.45 |
| 2001-08-13 | 297.91 |
| 2001-08-14 | 299.23 |
| 2001-08-15 | 300.41 |
| 2001-08-16 | 298.32 |
| 2001-08-17 | 297.88 |
| 2001-08-20 | 297.73 |
| 2001-08-21 | 299.58 |
| 2001-08-22 | 302.08 |
| 2001-08-23 | 301.88 |
| 2001-08-24 | 306.16 |
| 2001-08-27 | 306.44 |
| 2001-08-28 | 304.55 |
| 2001-08-29 | 303.46 |
| 2001-08-30 | 300.10 |
| 2001-08-31 | 300.19 |
| 2001-09-03 | . |
| 2001-09-04 | 300.47 |
| 2001-09-05 | 299.34 |
| 2001-09-06 | 295.84 |
| 2001-09-07 | 290.90 |
| 2001-09-10 | 284.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 261.41 |
| 2001-09-18 | 262.09 |
| 2001-09-19 | 260.26 |
| 2001-09-20 | 249.08 |
| 2001-09-21 | 241.94 |
| 2001-09-24 | 253.58 |
| 2001-09-25 | 256.87 |
| 2001-09-26 | 256.90 |
| 2001-09-27 | 260.00 |
| 2001-09-28 | 267.51 |
| 2001-10-01 | 266.16 |
| 2001-10-02 | 266.96 |
| 2001-10-03 | 268.30 |
| 2001-10-04 | 269.58 |
| 2001-10-05 | 273.04 |
| 2001-10-08 | 270.09 |
| 2001-10-09 | 271.08 |
| 2001-10-10 | 274.81 |
| 2001-10-11 | 281.16 |
| 2001-10-12 | 283.05 |
| 2001-10-15 | 280.65 |
| 2001-10-16 | 282.94 |
| 2001-10-17 | 282.06 |
| 2001-10-18 | 278.88 |
| 2001-10-19 | 276.11 |
| 2001-10-22 | 278.63 |
| 2001-10-23 | 281.11 |
| 2001-10-24 | 281.96 |
| 2001-10-25 | 282.12 |
| 2001-10-26 | 284.62 |
| 2001-10-29 | 282.14 |
| 2001-10-30 | 277.71 |
| 2001-10-31 | 275.55 |
| 2001-11-01 | 279.75 |
| 2001-11-02 | 281.73 |
| 2001-11-05 | 282.82 |
| 2001-11-06 | 285.70 |
| 2001-11-07 | 287.23 |
| 2001-11-08 | 288.47 |
| 2001-11-09 | 288.43 |
| 2001-11-12 | 286.96 |
| 2001-11-13 | 290.83 |
| 2001-11-14 | 295.03 |
| 2001-11-15 | 299.36 |
| 2001-11-16 | 299.84 |
| 2001-11-19 | 304.34 |
| 2001-11-20 | 303.38 |
| 2001-11-21 | 300.68 |
| 2001-11-22 | . |
| 2001-11-23 | 303.60 |
| 2001-11-26 | 304.27 |
| 2001-11-27 | 303.90 |
| 2001-11-28 | 300.24 |
| 2001-11-29 | 299.46 |
| 2001-11-30 | 303.78 |
| 2001-12-03 | 301.51 |
| 2001-12-04 | 303.39 |
| 2001-12-05 | 310.93 |
| 2001-12-06 | 311.72 |
| 2001-12-07 | 307.68 |
| 2001-12-10 | 304.04 |
| 2001-12-11 | 303.77 |
| 2001-12-12 | 303.33 |
| 2001-12-13 | 297.72 |
| 2001-12-14 | 297.40 |
| 2001-12-17 | 299.63 |
| 2001-12-18 | 303.56 |
| 2001-12-19 | 299.45 |
| 2001-12-20 | 297.69 |
| 2001-12-21 | 295.32 |
| 2001-12-24 | 295.78 |
| 2001-12-25 | . |
| 2001-12-26 | 295.73 |
| 2001-12-27 | 299.28 |
| 2001-12-28 | 300.50 |
| 2001-12-31 | 301.28 |
| 2002-01-01 | . |
| 2002-01-02 | 303.50 |
| 2002-01-03 | 307.30 |
| 2002-01-04 | 313.37 |
| 2002-01-07 | 314.78 |
| 2002-01-08 | 310.58 |
| 2002-01-09 | 310.43 |
| 2002-01-10 | 306.28 |
| 2002-01-11 | 304.54 |
| 2002-01-14 | 298.29 |
| 2002-01-15 | 296.23 |
| 2002-01-16 | 291.22 |
| 2002-01-17 | 292.36 |
| 2002-01-18 | 293.80 |
| 2002-01-21 | . |
| 2002-01-22 | 294.24 |
| 2002-01-23 | 297.99 |
| 2002-01-24 | 303.01 |
| 2002-01-25 | 304.36 |
| 2002-01-28 | 304.57 |
| 2002-01-29 | 301.02 |
| 2002-01-30 | 301.79 |
| 2002-01-31 | 307.79 |
| 2002-02-01 | 307.50 |
| 2002-02-04 | 307.66 |
| 2002-02-05 | 306.03 |
| 2002-02-06 | 306.44 |
| 2002-02-07 | 305.04 |
| 2002-02-08 | 308.19 |
| 2002-02-11 | 313.86 |
| 2002-02-12 | 314.17 |
| 2002-02-13 | 316.52 |
| 2002-02-14 | 318.18 |
| 2002-02-15 | 319.09 |
| 2002-02-18 | . |
| 2002-02-19 | 312.74 |
| 2002-02-20 | 313.29 |
| 2002-02-21 | 315.90 |
| 2002-02-22 | 318.94 |
| 2002-02-25 | 319.78 |
| 2002-02-26 | 320.73 |
| 2002-02-27 | 323.71 |
| 2002-02-28 | 323.79 |
| 2002-03-01 | 327.37 |
| 2002-03-04 | 337.29 |
| 2002-03-05 | 332.26 |
| 2002-03-06 | 335.43 |
| 2002-03-07 | 336.70 |
| 2002-03-08 | 335.14 |
| 2002-03-11 | 335.97 |
| 2002-03-12 | 334.71 |
| 2002-03-13 | 331.52 |
| 2002-03-14 | 333.20 |
| 2002-03-15 | 336.30 |
| 2002-03-18 | 336.37 |
| 2002-03-19 | 339.76 |
| 2002-03-20 | 338.86 |
| 2002-03-21 | 335.18 |
| 2002-03-22 | 332.31 |
| 2002-03-25 | 329.75 |
| 2002-03-26 | 331.55 |
| 2002-03-27 | 334.82 |
| 2002-03-28 | 335.19 |
| 2002-03-29 | . |
| 2002-04-01 | 334.34 |
| 2002-04-02 | 337.07 |
| 2002-04-03 | 336.09 |
| 2002-04-04 | 333.79 |
| 2002-04-05 | 336.34 |
| 2002-04-08 | 334.53 |
| 2002-04-09 | 333.76 |
| 2002-04-10 | 337.89 |
| 2002-04-11 | 334.55 |
| 2002-04-12 | 333.87 |
| 2002-04-15 | 333.58 |
| 2002-04-16 | 337.39 |
| 2002-04-17 | 339.73 |
| 2002-04-18 | 338.71 |
| 2002-04-19 | 338.73 |
| 2002-04-22 | 334.78 |
| 2002-04-23 | 331.37 |
| 2002-04-24 | 330.44 |
| 2002-04-25 | 328.61 |
| 2002-04-26 | 328.30 |
| 2002-04-29 | 325.81 |
| 2002-04-30 | 329.22 |
| 2002-05-01 | 330.29 |
| 2002-05-02 | 332.52 |
| 2002-05-03 | 335.00 |
| 2002-05-06 | 333.71 |
| 2002-05-07 | 335.23 |
| 2002-05-08 | 338.96 |
| 2002-05-09 | 339.61 |
| 2002-05-10 | 339.85 |
| 2002-05-13 | 341.27 |
| 2002-05-14 | 342.87 |
| 2002-05-15 | 345.56 |
| 2002-05-16 | 345.37 |
| 2002-05-17 | 348.27 |
| 2002-05-20 | 346.98 |
| 2002-05-21 | 347.65 |
| 2002-05-22 | 350.24 |
| 2002-05-23 | 350.27 |
| 2002-05-24 | 350.04 |
| 2002-05-27 | . |
| 2002-05-28 | 348.69 |
| 2002-05-29 | 347.32 |
| 2002-05-30 | 346.08 |
| 2002-05-31 | 346.13 |
| 2002-06-03 | 343.41 |
| 2002-06-04 | 341.63 |
| 2002-06-05 | 341.10 |
| 2002-06-06 | 339.90 |
| 2002-06-07 | 339.00 |
| 2002-06-10 | 339.24 |
| 2002-06-11 | 336.97 |
| 2002-06-12 | 337.78 |
| 2002-06-13 | 334.82 |
| 2002-06-14 | 330.81 |
| 2002-06-17 | 334.50 |
| 2002-06-18 | 336.29 |
| 2002-06-19 | 333.18 |
| 2002-06-20 | 334.75 |
| 2002-06-21 | 332.84 |
| 2002-06-24 | 332.68 |
| 2002-06-25 | 332.81 |
| 2002-06-26 | 329.79 |
| 2002-06-27 | 332.43 |
| 2002-06-28 | 338.14 |
| 2002-07-01 | 337.97 |
| 2002-07-02 | 333.38 |
| 2002-07-03 | 331.84 |
| 2002-07-04 | . |
| 2002-07-05 | 338.46 |
| 2002-07-08 | 341.38 |
| 2002-07-09 | 339.64 |
| 2002-07-10 | 331.96 |
| 2002-07-11 | 326.40 |
| 2002-07-12 | 325.92 |
| 2002-07-15 | 320.11 |
| 2002-07-16 | 315.71 |
| 2002-07-17 | 317.30 |
| 2002-07-18 | 318.92 |
| 2002-07-19 | 309.14 |
| 2002-07-22 | 297.80 |
| 2002-07-23 | 291.04 |
| 2002-07-24 | 293.32 |
| 2002-07-25 | 296.55 |
| 2002-07-26 | 292.20 |
| 2002-07-29 | 302.25 |
| 2002-07-30 | 300.91 |
| 2002-07-31 | 298.48 |
| 2002-08-01 | 294.23 |
| 2002-08-02 | 286.82 |
| 2002-08-05 | 277.04 |
| 2002-08-06 | 279.73 |
| 2002-08-07 | 286.61 |
| 2002-08-08 | 292.99 |
| 2002-08-09 | 298.73 |
| 2002-08-12 | 296.18 |
| 2002-08-13 | 293.35 |
| 2002-08-14 | 294.63 |
| 2002-08-15 | 296.78 |
| 2002-08-16 | 294.48 |
| 2002-08-19 | 296.94 |
| 2002-08-20 | 294.22 |
| 2002-08-21 | 297.94 |
| 2002-08-22 | 302.33 |
| 2002-08-23 | 300.45 |
| 2002-08-26 | 302.13 |
| 2002-08-27 | 305.11 |
| 2002-08-28 | 297.96 |
| 2002-08-29 | 296.33 |
| 2002-08-30 | 298.82 |
| 2002-09-02 | . |
| 2002-09-03 | 289.85 |
| 2002-09-04 | 288.91 |
| 2002-09-05 | 285.16 |
| 2002-09-06 | 288.61 |
| 2002-09-09 | 290.72 |
| 2002-09-10 | 293.89 |
| 2002-09-11 | 295.83 |
| 2002-09-12 | 292.85 |
| 2002-09-13 | 290.19 |
| 2002-09-16 | 288.94 |
| 2002-09-17 | 287.31 |
| 2002-09-18 | 283.43 |
| 2002-09-19 | 279.85 |
| 2002-09-20 | 281.16 |
| 2002-09-23 | 275.26 |
| 2002-09-24 | 267.85 |
| 2002-09-25 | 270.83 |
| 2002-09-26 | 275.23 |
| 2002-09-27 | 273.31 |
| 2002-09-30 | 269.06 |
| 2002-10-01 | 275.67 |
| 2002-10-02 | 270.52 |
| 2002-10-03 | 269.46 |
| 2002-10-04 | 266.87 |
| 2002-10-07 | 261.07 |
| 2002-10-08 | 260.92 |
| 2002-10-09 | 255.32 |
| 2002-10-10 | 259.92 |
| 2002-10-11 | 269.67 |
| 2002-10-14 | 269.48 |
| 2002-10-15 | 279.36 |
| 2002-10-16 | 276.64 |
| 2002-10-17 | 282.31 |
| 2002-10-18 | 282.75 |
| 2002-10-21 | 284.89 |
| 2002-10-22 | 281.30 |
| 2002-10-23 | 278.91 |
| 2002-10-24 | 276.36 |
| 2002-10-25 | 278.89 |
| 2002-10-28 | 279.05 |
| 2002-10-29 | 275.48 |
| 2002-10-30 | 277.55 |
| 2002-10-31 | 279.19 |
| 2002-11-01 | 280.85 |
| 2002-11-04 | 284.18 |
| 2002-11-05 | 287.41 |
| 2002-11-06 | 290.85 |
| 2002-11-07 | 288.49 |
| 2002-11-08 | 286.11 |
| 2002-11-11 | 281.18 |
| 2002-11-12 | 284.24 |
| 2002-11-13 | 282.82 |
| 2002-11-14 | 286.87 |
| 2002-11-15 | 288.92 |
| 2002-11-18 | 288.90 |
| 2002-11-19 | 288.19 |
| 2002-11-20 | 288.06 |
| 2002-11-21 | 294.96 |
| 2002-11-22 | 294.19 |
| 2002-11-25 | 295.13 |
| 2002-11-26 | 290.81 |
| 2002-11-27 | 296.81 |
| 2002-11-28 | . |
| 2002-11-29 | 303.15 |
| 2002-12-02 | 302.28 |
| 2002-12-03 | 299.83 |
| 2002-12-04 | 298.07 |
| 2002-12-05 | 295.61 |
| 2002-12-06 | 297.73 |
| 2002-12-09 | 293.85 |
| 2002-12-10 | 294.39 |
| 2002-12-11 | 295.96 |
| 2002-12-12 | 294.83 |
| 2002-12-13 | 293.49 |
| 2002-12-16 | 299.29 |
| 2002-12-17 | 299.63 |
| 2002-12-18 | 295.19 |
| 2002-12-19 | 293.20 |
| 2002-12-20 | 296.90 |
| 2002-12-23 | 297.50 |
| 2002-12-24 | 297.58 |
| 2002-12-25 | . |
| 2002-12-26 | 298.57 |
| 2002-12-27 | 295.88 |
| 2002-12-30 | 297.75 |
| 2002-12-31 | 299.08 |
| 2003-01-01 | . |
| 2003-01-02 | 303.98 |
| 2003-01-03 | 305.19 |
| 2003-01-06 | 310.14 |
| 2003-01-07 | 307.26 |
| 2003-01-08 | 301.86 |
| 2003-01-09 | 304.56 |
| 2003-01-10 | 306.02 |
| 2003-01-13 | 306.71 |
| 2003-01-14 | 308.40 |
| 2003-01-15 | 305.24 |
| 2003-01-16 | 305.96 |
| 2003-01-17 | 304.31 |
| 2003-01-20 | . |
| 2003-01-21 | 299.78 |
| 2003-01-22 | 296.38 |
| 2003-01-23 | 299.50 |
| 2003-01-24 | 295.15 |
| 2003-01-27 | 287.28 |
| 2003-01-28 | 287.66 |
| 2003-01-29 | 286.98 |
| 2003-01-30 | 283.65 |
| 2003-01-31 | 285.33 |
| 2003-02-03 | 286.82 |
| 2003-02-04 | 287.00 |
| 2003-02-05 | 288.60 |
| 2003-02-06 | 285.15 |
| 2003-02-07 | 283.61 |
| 2003-02-10 | 283.06 |
| 2003-02-11 | 282.04 |
| 2003-02-12 | 280.31 |
| 2003-02-13 | 279.82 |
| 2003-02-14 | 280.13 |
| 2003-02-17 | . |
| 2003-02-18 | 284.66 |
| 2003-02-19 | 282.90 |
| 2003-02-20 | 281.31 |
| 2003-02-21 | 283.56 |
| 2003-02-24 | 280.89 |
| 2003-02-25 | 276.30 |
| 2003-02-26 | 277.26 |
| 2003-02-27 | 277.63 |
| 2003-02-28 | 278.91 |
| 2003-03-03 | 280.02 |
| 2003-03-04 | 275.99 |
| 2003-03-05 | 274.54 |
| 2003-03-06 | 270.55 |
| 2003-03-07 | 268.98 |
| 2003-03-10 | 265.17 |
| 2003-03-11 | 261.71 |
| 2003-03-12 | 259.10 |
| 2003-03-13 | 266.19 |
| 2003-03-14 | 270.27 |
| 2003-03-17 | 273.90 |
| 2003-03-18 | 281.67 |
| 2003-03-19 | 282.00 |
| 2003-03-20 | 281.94 |
| 2003-03-21 | 287.41 |
| 2003-03-24 | 280.45 |
| 2003-03-25 | 281.29 |
| 2003-03-26 | 281.09 |
| 2003-03-27 | 278.75 |
| 2003-03-28 | 278.09 |
| 2003-03-31 | 274.37 |
| 2003-04-01 | 274.95 |
| 2003-04-02 | 280.65 |
| 2003-04-03 | 280.05 |
| 2003-04-04 | 281.28 |
| 2003-04-07 | 286.12 |
| 2003-04-08 | 283.53 |
| 2003-04-09 | 280.77 |
| 2003-04-10 | 281.63 |
| 2003-04-11 | 281.25 |
| 2003-04-14 | 283.16 |
| 2003-04-15 | 285.92 |
| 2003-04-16 | 284.90 |
| 2003-04-17 | 287.76 |
| 2003-04-18 | . |
| 2003-04-21 | 287.56 |
| 2003-04-22 | 290.32 |
| 2003-04-23 | 291.43 |
| 2003-04-24 | 287.32 |
| 2003-04-25 | 283.10 |
| 2003-04-28 | 286.54 |
| 2003-04-29 | 289.04 |
| 2003-04-30 | 292.77 |
| 2003-05-01 | 292.64 |
| 2003-05-02 | 294.43 |
| 2003-05-05 | 295.87 |
| 2003-05-06 | 298.45 |
| 2003-05-07 | 297.34 |
| 2003-05-08 | 294.69 |
| 2003-05-09 | 298.25 |
| 2003-05-12 | 301.66 |
| 2003-05-13 | 299.80 |
| 2003-05-14 | 299.79 |
| 2003-05-15 | 300.72 |
| 2003-05-16 | 301.30 |
| 2003-05-19 | 296.17 |
| 2003-05-20 | 296.01 |
| 2003-05-21 | 295.85 |
| 2003-05-22 | 297.78 |
| 2003-05-23 | 299.36 |
| 2003-05-26 | . |
| 2003-05-27 | 301.42 |
| 2003-05-28 | 301.82 |
| 2003-05-29 | 302.03 |
| 2003-05-30 | 303.61 |
| 2003-06-02 | 307.93 |
| 2003-06-03 | 307.19 |
| 2003-06-04 | 311.16 |
| 2003-06-05 | 314.63 |
| 2003-06-06 | 315.84 |
| 2003-06-09 | 314.42 |
| 2003-06-10 | 314.42 |
| 2003-06-11 | 317.54 |
| 2003-06-12 | 318.92 |
| 2003-06-13 | 317.55 |
| 2003-06-16 | 321.83 |
| 2003-06-17 | 325.49 |
| 2003-06-18 | 323.63 |
| 2003-06-19 | 321.75 |
| 2003-06-20 | 320.84 |
| 2003-06-23 | 316.44 |
| 2003-06-24 | 313.10 |
| 2003-06-25 | 313.52 |
| 2003-06-26 | 313.16 |
| 2003-06-27 | 312.92 |
| 2003-06-30 | 312.78 |
| 2003-07-01 | 313.08 |
| 2003-07-02 | 316.58 |
| 2003-07-03 | 316.75 |
| 2003-07-04 | . |
| 2003-07-07 | 322.48 |
| 2003-07-08 | 321.87 |
| 2003-07-09 | 320.84 |
| 2003-07-10 | 318.42 |
| 2003-07-11 | 318.98 |
| 2003-07-14 | 323.20 |
| 2003-07-15 | 320.72 |
| 2003-07-16 | 318.82 |
| 2003-07-17 | 317.98 |
| 2003-07-18 | 321.16 |
| 2003-07-21 | 321.28 |
| 2003-07-22 | 323.95 |
| 2003-07-23 | 327.23 |
| 2003-07-24 | 332.39 |
| 2003-07-25 | 336.97 |
| 2003-07-28 | 339.15 |
| 2003-07-29 | 337.40 |
| 2003-07-30 | 334.28 |
| 2003-07-31 | 336.45 |
| 2003-08-01 | 336.14 |
| 2003-08-04 | 335.29 |
| 2003-08-05 | 333.92 |
| 2003-08-06 | 332.10 |
| 2003-08-07 | 332.34 |
| 2003-08-08 | 334.73 |
| 2003-08-11 | 337.55 |
| 2003-08-12 | 338.67 |
| 2003-08-13 | 340.95 |
| 2003-08-14 | 345.58 |
| 2003-08-15 | 346.67 |
| 2003-08-18 | 350.36 |
| 2003-08-19 | 352.15 |
| 2003-08-20 | 354.56 |
| 2003-08-21 | 355.76 |
| 2003-08-22 | 354.08 |
| 2003-08-25 | 352.25 |
| 2003-08-26 | 351.04 |
| 2003-08-27 | 352.04 |
| 2003-08-28 | 354.16 |
| 2003-08-29 | 356.65 |
| 2003-09-01 | . |
| 2003-09-02 | 360.81 |
| 2003-09-03 | 361.42 |
| 2003-09-04 | 360.16 |
| 2003-09-05 | 360.33 |
| 2003-09-08 | 363.57 |
| 2003-09-09 | 364.26 |
| 2003-09-10 | 358.45 |
| 2003-09-11 | 357.45 |
| 2003-09-12 | 361.07 |
| 2003-09-15 | 359.22 |
| 2003-09-16 | 361.41 |
| 2003-09-17 | 360.27 |
| 2003-09-18 | 362.80 |
| 2003-09-19 | 364.02 |
| 2003-09-22 | 359.98 |
| 2003-09-23 | 359.03 |
| 2003-09-24 | 356.84 |
| 2003-09-25 | 353.00 |
| 2003-09-26 | 349.86 |
| 2003-09-29 | 351.17 |
| 2003-09-30 | 349.41 |
| 2003-10-01 | 352.73 |
| 2003-10-02 | 356.08 |
| 2003-10-03 | 362.32 |
| 2003-10-06 | 363.88 |
| 2003-10-07 | 364.44 |
| 2003-10-08 | 365.84 |
| 2003-10-09 | 369.41 |
| 2003-10-10 | 370.56 |
| 2003-10-13 | 374.03 |
| 2003-10-14 | 375.05 |
| 2003-10-15 | 377.00 |
| 2003-10-16 | 379.57 |
| 2003-10-17 | 377.49 |
| 2003-10-20 | 378.86 |
| 2003-10-21 | 380.47 |
| 2003-10-22 | 376.92 |
| 2003-10-23 | 372.42 |
| 2003-10-24 | 372.22 |
| 2003-10-27 | 374.21 |
| 2003-10-28 | 377.22 |
| 2003-10-29 | 380.32 |
| 2003-10-30 | 386.08 |
| 2003-10-31 | 384.61 |
| 2003-11-03 | 384.54 |
| 2003-11-04 | 386.25 |
| 2003-11-05 | 385.92 |
| 2003-11-06 | 384.56 |
| 2003-11-07 | 387.81 |
| 2003-11-10 | 386.28 |
| 2003-11-11 | 383.39 |
| 2003-11-12 | 386.47 |
| 2003-11-13 | 389.76 |
| 2003-11-14 | 389.06 |
| 2003-11-17 | 381.93 |
| 2003-11-18 | 382.19 |
| 2003-11-19 | 380.15 |
| 2003-11-20 | 379.31 |
| 2003-11-21 | 380.40 |
| 2003-11-24 | 380.70 |
| 2003-11-25 | 384.80 |
| 2003-11-26 | 389.42 |
| 2003-11-27 | . |
| 2003-11-28 | 391.27 |
| 2003-12-01 | 400.02 |
| 2003-12-02 | 402.31 |
| 2003-12-03 | 405.09 |
| 2003-12-04 | 405.79 |
| 2003-12-05 | 405.24 |
| 2003-12-08 | 406.83 |
| 2003-12-09 | 408.53 |
| 2003-12-10 | 403.98 |
| 2003-12-11 | 402.69 |
| 2003-12-12 | 407.70 |
| 2003-12-15 | 411.34 |
| 2003-12-16 | 409.52 |
| 2003-12-17 | 410.11 |
| 2003-12-18 | 412.55 |
| 2003-12-19 | 414.50 |
| 2003-12-22 | 418.30 |
| 2003-12-23 | 419.57 |
| 2003-12-24 | 420.85 |
| 2003-12-25 | . |
| 2003-12-26 | 422.91 |
| 2003-12-29 | 428.78 |
| 2003-12-30 | 430.92 |
| 2003-12-31 | 432.84 |
| 2004-01-01 | . |
| 2004-01-02 | 435.02 |
| 2004-01-05 | 444.46 |
| 2004-01-06 | 442.57 |
| 2004-01-07 | 436.95 |
| 2004-01-08 | 439.94 |
| 2004-01-09 | 436.11 |
| 2004-01-12 | 434.94 |
| 2004-01-13 | 433.16 |
| 2004-01-14 | 433.88 |
| 2004-01-15 | 427.15 |
| 2004-01-16 | 426.53 |
| 2004-01-19 | . |
| 2004-01-20 | 430.42 |
| 2004-01-21 | 430.58 |
| 2004-01-22 | 428.78 |
| 2004-01-23 | 425.96 |
| 2004-01-26 | 425.06 |
| 2004-01-27 | 427.17 |
| 2004-01-28 | 423.38 |
| 2004-01-29 | 415.94 |
| 2004-01-30 | 418.62 |
| 2004-02-02 | 416.83 |
| 2004-02-03 | 416.20 |
| 2004-02-04 | 413.04 |
| 2004-02-05 | 415.50 |
| 2004-02-06 | 420.30 |
| 2004-02-09 | 424.69 |
| 2004-02-10 | 426.26 |
| 2004-02-11 | 430.03 |
| 2004-02-12 | 433.68 |
| 2004-02-13 | 432.54 |
| 2004-02-16 | . |
| 2004-02-17 | 437.82 |
| 2004-02-18 | 436.36 |
| 2004-02-19 | 436.36 |
| 2004-02-20 | 429.80 |
| 2004-02-23 | 430.19 |
| 2004-02-24 | 429.26 |
| 2004-02-25 | 427.97 |
| 2004-02-26 | 427.68 |
| 2004-02-27 | 430.88 |
| 2004-03-01 | 439.56 |
| 2004-03-02 | 438.08 |
| 2004-03-03 | 432.49 |
| 2004-03-04 | 432.14 |
| 2004-03-05 | 435.87 |
| 2004-03-08 | 433.59 |
| 2004-03-09 | 430.43 |
| 2004-03-10 | 419.61 |
| 2004-03-11 | 413.31 |
| 2004-03-12 | 415.30 |
| 2004-03-15 | 409.72 |
| 2004-03-16 | 413.61 |
| 2004-03-17 | 418.02 |
| 2004-03-18 | 420.04 |
| 2004-03-19 | 419.63 |
| 2004-03-22 | 413.08 |
| 2004-03-23 | 413.20 |
| 2004-03-24 | 411.12 |
| 2004-03-25 | 415.90 |
| 2004-03-26 | 419.73 |
| 2004-03-29 | 425.05 |
| 2004-03-30 | 426.89 |
| 2004-03-31 | 429.39 |
| 2004-04-01 | 433.26 |
| 2004-04-02 | 437.54 |
| 2004-04-05 | 436.81 |
| 2004-04-06 | 437.69 |
| 2004-04-07 | 437.11 |
| 2004-04-08 | 435.52 |
| 2004-04-09 | . |
| 2004-04-12 | 436.40 |
| 2004-04-13 | 430.29 |
| 2004-04-14 | 424.92 |
| 2004-04-15 | 423.25 |
| 2004-04-16 | 428.08 |
| 2004-04-19 | 426.64 |
| 2004-04-20 | 422.81 |
| 2004-04-21 | 417.03 |
| 2004-04-22 | 420.27 |
| 2004-04-23 | 421.35 |
| 2004-04-26 | 422.05 |
| 2004-04-27 | 420.43 |
| 2004-04-28 | 409.73 |
| 2004-04-29 | 404.18 |
| 2004-04-30 | 400.12 |
| 2004-05-03 | 399.46 |
| 2004-05-04 | 405.63 |
| 2004-05-05 | 407.01 |
| 2004-05-06 | 400.07 |
| 2004-05-07 | 389.97 |
| 2004-05-10 | 378.50 |
| 2004-05-11 | 382.66 |
| 2004-05-12 | 385.44 |
| 2004-05-13 | 384.96 |
| 2004-05-14 | 382.31 |
| 2004-05-17 | 375.71 |
| 2004-05-18 | 381.00 |
| 2004-05-19 | 390.75 |
| 2004-05-20 | 386.60 |
| 2004-05-21 | 392.11 |
| 2004-05-24 | 394.75 |
| 2004-05-25 | 398.47 |
| 2004-05-26 | 402.44 |
| 2004-05-27 | 408.13 |
| 2004-05-28 | 406.91 |
| 2004-05-31 | . |
| 2004-06-01 | 407.43 |
| 2004-06-02 | 407.46 |
| 2004-06-03 | 400.40 |
| 2004-06-04 | 403.33 |
| 2004-06-07 | 412.04 |
| 2004-06-08 | 412.48 |
| 2004-06-09 | 406.16 |
| 2004-06-10 | 406.69 |
| 2004-06-11 | . |
| 2004-06-14 | 399.88 |
| 2004-06-15 | 401.88 |
| 2004-06-16 | 402.78 |
| 2004-06-17 | 404.78 |
| 2004-06-18 | 409.06 |
| 2004-06-21 | 409.89 |
| 2004-06-22 | 408.89 |
| 2004-06-23 | 412.24 |
| 2004-06-24 | 418.34 |
| 2004-06-25 | 419.52 |
| 2004-06-28 | 419.77 |
| 2004-06-29 | 419.19 |
| 2004-06-30 | 421.29 |
| 2004-07-01 | 419.60 |
| 2004-07-02 | 419.49 |
| 2004-07-05 | . |
| 2004-07-06 | 417.88 |
| 2004-07-07 | 422.07 |
| 2004-07-08 | 422.01 |
| 2004-07-09 | 422.72 |
| 2004-07-12 | 424.17 |
| 2004-07-13 | 423.45 |
| 2004-07-14 | 422.96 |
| 2004-07-15 | 423.12 |
| 2004-07-16 | 426.49 |
| 2004-07-19 | 424.90 |
| 2004-07-20 | 422.14 |
| 2004-07-21 | 418.02 |
| 2004-07-22 | 414.48 |
| 2004-07-23 | 410.02 |
| 2004-07-26 | 407.44 |
| 2004-07-27 | 408.59 |
| 2004-07-28 | 411.34 |
| 2004-07-29 | 416.09 |
| 2004-07-30 | 419.44 |
| 2004-08-02 | 420.55 |
| 2004-08-03 | 421.03 |
| 2004-08-04 | 419.43 |
| 2004-08-05 | 416.89 |
| 2004-08-06 | 413.67 |
| 2004-08-09 | 412.26 |
| 2004-08-10 | 415.72 |
| 2004-08-11 | 413.29 |
| 2004-08-12 | 411.60 |
| 2004-08-13 | 411.55 |
| 2004-08-16 | 418.05 |
| 2004-08-17 | 419.52 |
| 2004-08-18 | 421.12 |
| 2004-08-19 | 426.09 |
| 2004-08-20 | 428.30 |
| 2004-08-23 | 426.81 |
| 2004-08-24 | 424.28 |
| 2004-08-25 | 425.90 |
| 2004-08-26 | 428.15 |
| 2004-08-27 | 428.97 |
| 2004-08-30 | 427.53 |
| 2004-08-31 | 428.88 |
| 2004-09-01 | 430.95 |
| 2004-09-02 | 433.25 |
| 2004-09-03 | 431.13 |
| 2004-09-06 | . |
| 2004-09-07 | 434.95 |
| 2004-09-08 | 433.37 |
| 2004-09-09 | 432.55 |
| 2004-09-10 | 433.70 |
| 2004-09-13 | 434.17 |
| 2004-09-14 | 435.79 |
| 2004-09-15 | 432.45 |
| 2004-09-16 | 435.28 |
| 2004-09-17 | 437.23 |
| 2004-09-20 | 438.53 |
| 2004-09-21 | 441.74 |
| 2004-09-22 | 440.18 |
| 2004-09-23 | 439.32 |
| 2004-09-24 | 439.56 |
| 2004-09-27 | 438.50 |
| 2004-09-28 | 446.10 |
| 2004-09-29 | 450.00 |
| 2004-09-30 | 454.76 |
| 2004-10-01 | 459.86 |
| 2004-10-04 | 460.39 |
| 2004-10-05 | 461.84 |
| 2004-10-06 | 465.66 |
| 2004-10-07 | 464.68 |
| 2004-10-08 | 465.51 |
| 2004-10-11 | 464.39 |
| 2004-10-12 | 458.29 |
| 2004-10-13 | 448.72 |
| 2004-10-14 | 446.04 |
| 2004-10-15 | 449.86 |
| 2004-10-18 | 449.12 |
| 2004-10-19 | 445.61 |
| 2004-10-20 | 443.78 |
| 2004-10-21 | 447.77 |
| 2004-10-22 | 449.66 |
| 2004-10-25 | 450.44 |
| 2004-10-26 | 453.54 |
| 2004-10-27 | 457.38 |
| 2004-10-28 | 453.87 |
| 2004-10-29 | 454.54 |
| 2004-11-01 | 456.07 |
| 2004-11-02 | 456.64 |
| 2004-11-03 | 462.31 |
| 2004-11-04 | 468.50 |
| 2004-11-05 | 471.43 |
| 2004-11-08 | 470.57 |
| 2004-11-09 | 472.73 |
| 2004-11-10 | 474.08 |
| 2004-11-11 | 475.97 |
| 2004-11-12 | 480.82 |
| 2004-11-15 | 482.06 |
| 2004-11-16 | 480.25 |
| 2004-11-17 | 486.89 |
| 2004-11-18 | 486.73 |
| 2004-11-19 | 487.50 |
| 2004-11-22 | 486.51 |
| 2004-11-23 | 488.03 |
| 2004-11-24 | 491.85 |
| 2004-11-25 | . |
| 2004-11-26 | 499.49 |
| 2004-11-29 | 501.43 |
| 2004-11-30 | 499.35 |
| 2004-12-01 | 501.72 |
| 2004-12-02 | 499.33 |
| 2004-12-03 | 499.03 |
| 2004-12-06 | 497.19 |
| 2004-12-07 | 490.39 |
| 2004-12-08 | 482.68 |
| 2004-12-09 | 481.45 |
| 2004-12-10 | 481.12 |
| 2004-12-13 | 488.19 |
| 2004-12-14 | 489.30 |
| 2004-12-15 | 493.49 |
| 2004-12-16 | 491.69 |
| 2004-12-17 | 490.44 |
| 2004-12-20 | 495.94 |
| 2004-12-21 | 498.89 |
| 2004-12-22 | 499.95 |
| 2004-12-23 | 502.21 |
| 2004-12-24 | . |
| 2004-12-27 | 504.85 |
| 2004-12-28 | 506.45 |
| 2004-12-29 | 505.36 |
| 2004-12-30 | 507.05 |
| 2004-12-31 | 507.32 |
| 2005-01-03 | 503.64 |
| 2005-01-04 | 491.96 |
| 2005-01-05 | 486.83 |
| 2005-01-06 | 486.46 |
| 2005-01-07 | 486.17 |
| 2005-01-10 | 488.02 |
| 2005-01-11 | 487.92 |
| 2005-01-12 | 491.38 |
| 2005-01-13 | 490.67 |
| 2005-01-14 | 493.29 |
| 2005-01-17 | . |
| 2005-01-18 | 495.81 |
| 2005-01-19 | 495.33 |
| 2005-01-20 | 490.73 |
| 2005-01-21 | 491.97 |
| 2005-01-24 | 493.00 |
| 2005-01-25 | 491.47 |
| 2005-01-26 | 494.96 |
| 2005-01-27 | 496.54 |
#2005-01-28| 495.06
#2005-01-31| 500.23
#2005-02-01| 504.19
#2005-02-02| 508.41
#2005-02-03| 505.26
#2005-02-04| 508.47
#2005-02-07| 508.57
#2005-02-08| 506.00
#2005-02-09| 503.76
#2005-02-10| 509.46
#2005-02-11| 514.21
#2005-02-14| 518.03
#2005-02-15| 520.78
#2005-02-16| 523.45
#2005-02-17| 527.03
#2005-02-18| 531.71
#2005-02-21| .
#2005-02-22| 533.32
#2005-02-23| 534.63
#2005-02-24| 539.28
#2005-02-25| 546.18
#2005-02-28| 550.46
#2005-03-01| 548.49
#2005-03-02| 545.07
#2005-03-03| 546.79
#2005-03-04| 557.65
#2005-03-07| 556.95
#2005-03-08| 556.24
#2005-03-09| 556.51
#2005-03-10| 550.91
#2005-03-11| 552.84
#2005-03-14| 549.28
#2005-03-15| 546.79
#2005-03-16| 543.79
#2005-03-17| 546.30
#2005-03-18| 546.56
#2005-03-21| 542.45
#2005-03-22| 540.95
#2005-03-23| 530.39
#2005-03-24| 527.01
#2005-03-25| .
#2005-03-28| 524.55
#2005-03-29| 516.55
#2005-03-30| 519.30
#2005-03-31| 526.08
#2005-04-01| 528.12
#2005-04-04| 522.52
#2005-04-05| 522.94
#2005-04-06| 524.84
#2005-04-07| 528.77
#2005-04-08| 526.71
#2005-04-11| 524.94
#2005-04-12| 522.10
#2005-04-13| 515.94
#2005-04-14| 501.68
#2005-04-15| 492.50
#2005-04-18| 489.68
#2005-04-19| 498.17
#2005-04-20| 496.81
#2005-04-21| 499.00
#2005-04-22| 500.15
#2005-04-25| 502.12
#2005-04-26| 497.43
#2005-04-27| 491.55
#2005-04-28| 485.65
#2005-04-29| 491.78
#2005-05-02| 494.10
#2005-05-03| 495.49
#2005-05-04| 502.36
#2005-05-05| 503.92
#2005-05-06| 505.96
#2005-05-09| 506.33
#2005-05-10| 501.00
#2005-05-11| 497.99
#2005-05-12| 489.30
#2005-05-13| 480.01
#2005-05-16| 477.39
#2005-05-17| 479.98
#2005-05-18| 489.32
#2005-05-19| 491.32
#2005-05-20| 486.65
#2005-05-23| 490.66
#2005-05-24| 492.35
#2005-05-25| 488.04
#2005-05-26| 489.79
#2005-05-27| 493.58
#2005-05-30| .
#2005-05-31| 491.89
#2005-06-01| 497.24
#2005-06-02| 499.01
#2005-06-03| 499.92
#2005-06-06| 499.81
#2005-06-07| 499.55
#2005-06-08| 498.73
#2005-06-09| 494.19
#2005-06-10| 497.33
#2005-06-13| 498.16
#2005-06-14| 500.64
#2005-06-15| 504.47
#2005-06-16| 512.21
#2005-06-17| 517.51
#2005-06-20| 513.87
#2005-06-21| 511.86
#2005-06-22| 511.50
#2005-06-23| 505.37
#2005-06-24| 500.76
#2005-06-27| 499.32
#2005-06-28| 503.80
#2005-06-29| 503.79
#2005-06-30| 500.55
#2005-07-01| 499.31
#2005-07-04| .
#2005-07-05| 498.16
#2005-07-06| 499.78
#2005-07-07| 496.87
#2005-07-08| 501.83
#2005-07-11| 510.17
#2005-07-12| 512.95
#2005-07-13| 510.93
#2005-07-14| 512.04
#2005-07-15| 509.26
#2005-07-18| 509.53
#2005-07-19| 512.52
#2005-07-20| 519.10
#2005-07-21| 524.77
#2005-07-22| 527.23
#2005-07-25| 524.46
#2005-07-26| 518.16
#2005-07-27| 521.21
#2005-07-28| 526.74
#2005-07-29| 527.82
#2005-08-01| 528.68
#2005-08-02| 535.69
#2005-08-03| 542.31
#2005-08-04| 540.60
#2005-08-05| 535.98
#2005-08-08| 539.00
#2005-08-09| 542.95
#2005-08-10| 548.00
#2005-08-11| 553.85
#2005-08-12| 553.30
#2005-08-15| 552.85
#2005-08-16| 546.77
#2005-08-17| 542.65
#2005-08-18| 535.42
#2005-08-19| 536.83
#2005-08-22| 544.71
#2005-08-23| 539.62
#2005-08-24| 532.98
#2005-08-25| 531.46
#2005-08-26| 531.49
#2005-08-29| 529.83
#2005-08-30| 529.49
#2005-08-31| 535.09
#2005-09-01| 545.02
#2005-09-02| 548.15
#2005-09-05| .
#2005-09-06| 549.74
#2005-09-07| 551.93
#2005-09-08| 549.88
#2005-09-09| 555.88
#2005-09-12| 556.48
#2005-09-13| 552.12
#2005-09-14| 555.72
#2005-09-15| 557.39
#2005-09-16| 564.37
#2005-09-19| 563.97
#2005-09-20| 563.65
#2005-09-21| 561.92
#2005-09-22| 559.89
#2005-09-23| 559.01
#2005-09-26| 566.90
#2005-09-27| 564.61
#2005-09-28| 570.21
#2005-09-29| 576.09
#2005-09-30| 576.68
#2005-10-03| 573.65
#2005-10-04| 571.89
#2005-10-05| 558.01
#2005-10-06| 553.34
#2005-10-07| 555.68
#2005-10-10| 556.79
#2005-10-11| 558.19
#2005-10-12| 554.69
#2005-10-13| 543.87
#2005-10-14| 544.64
#2005-10-17| 547.04
#2005-10-18| 542.68
#2005-10-19| 536.81
#2005-10-20| 535.34
#2005-10-21| 536.54
#2005-10-24| 544.42
#2005-10-25| 548.39
#2005-10-26| 551.88
#2005-10-27| 547.71
#2005-10-28| 548.51
#2005-10-31| 554.73
#2005-11-01| 556.96
#2005-11-02| 561.34
#2005-11-03| 564.57
#2005-11-04| 558.08
#2005-11-07| 559.03
#2005-11-08| 559.90
#2005-11-09| 560.37
#2005-11-10| 562.23
#2005-11-11| 567.68
#2005-11-14| 566.55
#2005-11-15| 565.75
#2005-11-16| 565.29
#2005-11-17| 573.84
#2005-11-18| 576.13
#2005-11-21| 580.96
#2005-11-22| 580.18
#2005-11-23| 581.68
#2005-11-24| .
#2005-11-25| 583.89
#2005-11-28| 582.96
#2005-11-29| 584.96
#2005-11-30| 582.36
#2005-12-01| 589.31
#2005-12-02| 594.72
#2005-12-05| 596.05
#2005-12-06| 598.12
#2005-12-07| 597.47
#2005-12-08| 597.81
#2005-12-09| 600.35
#2005-12-12| 606.34
#2005-12-13| 608.18
#2005-12-14| 607.25
#2005-12-15| 602.42
#2005-12-16| 603.14
#2005-12-19| 604.11
#2005-12-20| 603.24
#2005-12-21| 609.64
#2005-12-22| 613.50
#2005-12-23| 615.23
#2005-12-26| .
#2005-12-27| 613.34
#2005-12-28| 617.73
#2005-12-29| 619.72
#2005-12-30| 615.80
#2006-01-02| .
#2006-01-03| 631.54
#2006-01-04| 641.96
#2006-01-05| 638.86
#2006-01-06| 646.21
#2006-01-09| 647.57
#2006-01-10| 641.81
#2006-01-11| 644.14
#2006-01-12| 644.01
#2006-01-13| 643.84
#2006-01-16| .
#2006-01-17| 641.88
#2006-01-18| 632.66
#2006-01-19| 645.04
#2006-01-20| 642.62
#2006-01-23| 645.75
#2006-01-24| 650.50
#2006-01-25| 657.67
#2006-01-26| 662.91
#2006-01-27| 672.30
#2006-01-30| 674.89
#2006-01-31| 678.76
#2006-02-01| 681.90
#2006-02-02| 674.37
#2006-02-03| 668.25
#2006-02-06| 675.87
#2006-02-07| 665.85
#2006-02-08| 653.10
#2006-02-09| 658.05
#2006-02-10| 653.43
#2006-02-13| 642.55
#2006-02-14| 649.57
#2006-02-15| 650.46
#2006-02-16| 653.06
#2006-02-17| 656.59
#2006-02-20| .
#2006-02-21| 661.70
#2006-02-22| 663.59
#2006-02-23| 666.36
#2006-02-24| 665.76
#2006-02-27| 666.38
#2006-02-28| 660.42
#2006-03-01| 664.08
#2006-03-02| 665.48
#2006-03-03| 663.96
#2006-03-06| 659.51
#2006-03-07| 647.32
#2006-03-08| 639.90
#2006-03-09| 643.37
#2006-03-10| 646.74
#2006-03-13| 652.86
#2006-03-14| 660.04
#2006-03-15| 667.77
#2006-03-16| 669.94
#2006-03-17| 671.06
#2006-03-20| 673.15
#2006-03-21| 665.84
#2006-03-22| 668.73
#2006-03-23| 669.11
#2006-03-24| 676.35
#2006-03-27| 681.09
#2006-03-28| 679.64
#2006-03-29| 680.35
#2006-03-30| 695.45
#2006-03-31| 691.21
#2006-04-03| 703.39
#2006-04-04| 708.43
#2006-04-05| 714.01
#2006-04-06| 719.53
#2006-04-07| 710.11
#2006-04-10| 710.97
#2006-04-11| 710.03
#2006-04-12| 706.19
#2006-04-13| 707.39
#2006-04-14| .
#2006-04-17| 715.70
#2006-04-18| 731.16
#2006-04-19| 742.22
#2006-04-20| 736.32
#2006-04-21| 743.82
#2006-04-24| 745.40
#2006-04-25| 743.30
#2006-04-26| 748.00
#2006-04-27| 739.88
#2006-04-28| 740.04
#2006-05-01| 749.63
#2006-05-02| 760.73
#2006-05-03| 758.23
#2006-05-04| 765.06
#2006-05-05| 775.75
#2006-05-08| 780.43
#2006-05-09| 788.25
#2006-05-10| 791.91
#2006-05-11| 789.68
#2006-05-12| 772.31
#2006-05-15| 745.22
#2006-05-16| 737.04
#2006-05-17| 725.17
#2006-05-18| 711.15
#2006-05-19| 702.80
#2006-05-22| 681.79
#2006-05-23| 694.90
#2006-05-24| 688.09
#2006-05-25| 697.94
#2006-05-26| 713.89
#2006-05-29| .
#2006-05-30| 707.55
#2006-05-31| 705.63
#2006-06-01| 704.90
#2006-06-02| 713.43
#2006-06-05| 703.60
#2006-06-06| 683.42
#2006-06-07| 670.21
#2006-06-08| 646.91
#2006-06-09| 654.17
#2006-06-12| 642.76
#2006-06-13| 618.20
#2006-06-14| 626.71
#2006-06-15| 648.68
#2006-06-16| 655.45
#2006-06-19| 645.47
#2006-06-20| 646.05
#2006-06-21| 657.80
#2006-06-22| 661.61
#2006-06-23| 665.02
#2006-06-26| 668.38
#2006-06-27| 667.15
#2006-06-28| 662.58
#2006-06-29| 683.18
#2006-06-30| 704.05
#2006-07-03| 711.87
#2006-07-04| .
#2006-07-05| 699.91
#2006-07-06| 702.60
#2006-07-07| 705.08
#2006-07-10| 704.64
#2006-07-11| 704.19
#2006-07-12| 704.72
#2006-07-13| 689.32
#2006-07-14| 679.67
#2006-07-17| 668.08
#2006-07-18| 661.67
#2006-07-19| 678.81
#2006-07-20| 679.00
#2006-07-21| 667.38
#2006-07-24| 668.73
#2006-07-25| 678.35
#2006-07-26| 679.19
#2006-07-27| 686.30
#2006-07-28| 693.91
#2006-07-31| 696.63
#2006-08-01| 690.96
#2006-08-02| 701.26
#2006-08-03| 699.45
#2006-08-04| 703.52
#2006-08-07| 696.75
#2006-08-08| 696.73
#2006-08-09| 698.73
#2006-08-10| 694.25
#2006-08-11| 691.16
#2006-08-14| 689.62
#2006-08-15| 695.85
#2006-08-16| 708.27
#2006-08-17| 710.15
#2006-08-18| 706.58
#2006-08-21| 711.73
#2006-08-22| 714.05
#2006-08-23| 709.67
#2006-08-24| 703.12
#2006-08-25| 702.53
#2006-08-28| 703.17
#2006-08-29| 703.60
#2006-08-30| 706.07
#2006-08-31| 705.62
#2006-09-01| 712.19
#2006-09-04| .
#2006-09-05| 723.32
#2006-09-06| 714.20
#2006-09-07| 701.48
#2006-09-08| 697.36
#2006-09-11| 675.80
#2006-09-12| 674.95
#2006-09-13| 677.92
#2006-09-14| 679.84
#2006-09-15| 675.41
#2006-09-18| 681.33
#2006-09-19| 677.20
#2006-09-20| 674.93
#2006-09-21| 677.35
#2006-09-22| 673.56
#2006-09-25| 669.26
#2006-09-26| 678.87
#2006-09-27| 687.92
#2006-09-28| 690.71
#2006-09-29| 688.34
#2006-10-02| 693.61
#2006-10-03| 683.12
#2006-10-04| 676.84
#2006-10-05| 689.40
#2006-10-06| 687.21
#2006-10-09| 693.00
#2006-10-10| 696.53
#2006-10-11| 691.92
#2006-10-12| 700.88
#2006-10-13| 709.25
#2006-10-16| 719.26
#2006-10-17| 714.40
#2006-10-18| 716.32
#2006-10-19| 723.32
#2006-10-20| 724.26
#2006-10-23| 724.75
#2006-10-24| 727.94
#2006-10-25| 735.48
#2006-10-26| 738.99
#2006-10-27| 738.77
#2006-10-30| 735.77
#2006-10-31| 738.31
#2006-11-01| 741.61
#2006-11-02| 740.93
#2006-11-03| 740.98
#2006-11-06| 749.34
#2006-11-07| 755.09
#2006-11-08| 749.51
#2006-11-09| 752.08
#2006-11-10| 750.56
#2006-11-13| 742.30
#2006-11-14| 743.31
#2006-11-15| 742.75
#2006-11-16| 740.39
#2006-11-17| 733.19
#2006-11-20| 735.26
#2006-11-21| 740.72
#2006-11-22| 751.74
#2006-11-23| .
#2006-11-24| 756.75
#2006-11-27| 751.72
#2006-11-28| 749.31
#2006-11-29| 761.05
#2006-11-30| 767.97
#2006-12-01| 768.77
#2006-12-04| 777.00
#2006-12-05| 782.34
#2006-12-06| 783.96
#2006-12-07| 783.86
#2006-12-08| 780.53
#2006-12-11| 779.51
#2006-12-12| 774.89
#2006-12-13| 777.85
#2006-12-14| 784.06
#2006-12-15| 784.67
#2006-12-18| 780.65
#2006-12-19| 778.81
#2006-12-20| 782.83
#2006-12-21| 775.58
#2006-12-22| 771.71
#2006-12-25| .
#2006-12-26| 774.98
#2006-12-27| 784.39
#2006-12-28| 787.19
#2006-12-29| 785.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 780.61
#2007-01-04| 764.68
#2007-01-05| 751.94
#2007-01-08| 753.55
#2007-01-09| 755.06
#2007-01-10| 750.36
#2007-01-11| 761.16
#2007-01-12| 771.66
#2007-01-15| .
#2007-01-16| 772.17
#2007-01-17| 773.26
#2007-01-18| 773.26
#2007-01-19| 778.88
#2007-01-22| 779.54
#2007-01-23| 790.97
#2007-01-24| 800.80
#2007-01-25| 796.20
#2007-01-26| 790.59
#2007-01-29| 790.79
#2007-01-30| 794.05
#2007-01-31| 799.58
#2007-02-01| 812.93
#2007-02-02| 809.30
#2007-02-05| 805.73
#2007-02-06| 812.94
#2007-02-07| 818.00
#2007-02-08| 811.68
#2007-02-09| 812.46
#2007-02-12| 809.72
#2007-02-13| 822.26
#2007-02-14| 834.03
#2007-02-15| 839.58
#2007-02-16| 838.19
#2007-02-19| .
#2007-02-20| 842.04
#2007-02-21| 844.01
#2007-02-22| 850.56
#2007-02-23| 855.19
#2007-02-26| 864.26
#2007-02-27| 835.03
#2007-02-28| 821.24
#2007-03-01| 814.32
#2007-03-02| 808.30
#2007-03-05| 785.32
#2007-03-06| 805.43
#2007-03-07| 808.95
#2007-03-08| 820.07
#2007-03-09| 821.29
#2007-03-12| 830.35
#2007-03-13| 817.73
#2007-03-14| 806.26
#2007-03-15| 824.59
#2007-03-16| 822.20
#2007-03-19| 834.06
#2007-03-20| 839.53
#2007-03-21| 847.28
#2007-03-22| 857.70
#2007-03-23| 858.24
#2007-03-26| 862.50
#2007-03-27| 859.86
#2007-03-28| 854.27
#2007-03-29| 860.09
#2007-03-30| 862.67
#2007-04-02| 861.51
#2007-04-03| 874.37
#2007-04-04| 882.83
#2007-04-05| 884.22
#2007-04-06| .
#2007-04-09| 887.21
#2007-04-10| 894.54
#2007-04-11| 891.51
#2007-04-12| 893.91
#2007-04-13| 897.54
#2007-04-16| 911.79
#2007-04-17| 909.72
#2007-04-18| 907.04
#2007-04-19| 897.71
#2007-04-20| 907.49
#2007-04-23| 906.82
#2007-04-24| 903.22
#2007-04-25| 909.92
#2007-04-26| 906.64
#2007-04-27| 903.05
#2007-04-30| 898.40
#2007-05-01| 893.96
#2007-05-02| 904.00
#2007-05-03| 911.16
#2007-05-04| 922.56
#2007-05-07| 934.42
#2007-05-08| 926.98
#2007-05-09| 943.05
#2007-05-10| 929.96
#2007-05-11| 935.67
#2007-05-14| 932.15
#2007-05-15| 932.53
#2007-05-16| 932.83
#2007-05-17| 930.51
#2007-05-18| 934.55
#2007-05-21| 943.56
#2007-05-22| 944.01
#2007-05-23| 946.41
#2007-05-24| 931.27
#2007-05-25| 935.73
#2007-05-28| .
#2007-05-29| 940.70
#2007-05-30| 941.02
#2007-05-31| 955.96
#2007-06-01| 971.35
#2007-06-04| 977.26
#2007-06-05| 977.48
#2007-06-06| 962.51
#2007-06-07| 950.67
#2007-06-08| 946.54
#2007-06-11| 952.20
#2007-06-12| 945.92
#2007-06-13| 955.02
#2007-06-14| 971.24
#2007-06-15| 986.72
#2007-06-18| 991.17
#2007-06-19| 994.76
#2007-06-20| 992.11
#2007-06-21| 994.40
#2007-06-22| 991.86
#2007-06-25| 983.96
#2007-06-26| 973.49
#2007-06-27| 966.31
#2007-06-28| 976.82
#2007-06-29| 986.31
#2007-07-02|1001.89
#2007-07-03|1008.68
#2007-07-04| .
#2007-07-05|1016.97
#2007-07-06|1028.10
#2007-07-09|1039.83
#2007-07-10|1030.03
#2007-07-11|1033.82
#2007-07-12|1051.89
#2007-07-13|1062.38
#2007-07-16|1056.71
#2007-07-17|1057.69
#2007-07-18|1052.85
#2007-07-19|1066.91
#2007-07-20|1067.07
#2007-07-23|1073.42
#2007-07-24|1058.23
#2007-07-25|1041.61
#2007-07-26|1011.68
#2007-07-27| 982.60
#2007-07-30|1000.49
#2007-07-31|1010.67
#2007-08-01| 989.98
#2007-08-02| 992.25
#2007-08-03| 982.08
#2007-08-06| 973.76
#2007-08-07| 975.18
#2007-08-08| 995.88
#2007-08-09| 972.77
#2007-08-10| 947.66
#2007-08-13| 960.09
#2007-08-14| 943.10
#2007-08-15| 918.43
#2007-08-16| 879.07
#2007-08-17| 881.40
#2007-08-20| 906.60
#2007-08-21| 917.88
#2007-08-22| 943.07
#2007-08-23| 954.85
#2007-08-24| 964.61
#2007-08-27| 971.48
#2007-08-28| 956.11
#2007-08-29| 963.31
#2007-08-30| 971.65
#2007-08-31| 993.50
#2007-09-03| .
#2007-09-04|1003.07
#2007-09-05| 993.12
#2007-09-06|1011.16
#2007-09-07| 998.80
#2007-09-10| 984.10
#2007-09-11|1003.05
#2007-09-12|1004.87
#2007-09-13|1013.48
#2007-09-14|1018.62
#2007-09-17|1013.31
#2007-09-18|1032.04
#2007-09-19|1070.58
#2007-09-20|1085.53
#2007-09-21|1094.11
#2007-09-24|1110.16
#2007-09-25|1108.11
#2007-09-26|1111.30
#2007-09-27|1126.97
#2007-09-28|1132.30
#2007-10-01|1149.01
#2007-10-02|1146.54
#2007-10-03|1140.13
#2007-10-04|1127.80
#2007-10-05|1145.91
#2007-10-08|1140.57
#2007-10-09|1156.05
#2007-10-10|1166.44
#2007-10-11|1183.86
#2007-10-12|1182.02
#2007-10-15|1183.20
#2007-10-16|1165.23
#2007-10-17|1164.78
#2007-10-18|1173.77
#2007-10-19|1154.49
#2007-10-22|1122.92
#2007-10-23|1151.74
#2007-10-24|1147.34
#2007-10-25|1159.38
#2007-10-26|1185.96
#2007-10-29|1210.02
#2007-10-30|1191.56
#2007-10-31|1204.30
#2007-11-01|1180.64
#2007-11-02|1175.77
#2007-11-05|1156.27
#2007-11-06|1180.66
#2007-11-07|1177.91
#2007-11-08|1180.73
#2007-11-09|1167.66
#2007-11-12|1118.47
#2007-11-13|1124.61
#2007-11-14|1148.59
#2007-11-15|1122.62
#2007-11-16|1112.67
#2007-11-19|1081.93
#2007-11-20|1096.92
#2007-11-21|1067.49
#2007-11-22| .
#2007-11-23|1086.67
#2007-11-26|1091.70
#2007-11-27|1085.74
#2007-11-28|1111.57
#2007-11-29|1130.01
#2007-11-30|1145.67
#2007-12-03|1142.94
#2007-12-04|1135.97
#2007-12-05|1148.32
#2007-12-06|1157.74
#2007-12-07|1173.07
#2007-12-10|1178.19
#2007-12-11|1166.71
#2007-12-12|1168.59
#2007-12-13|1143.50
#2007-12-14|1121.98
#2007-12-17|1085.22
#2007-12-18|1087.80
#2007-12-19|1089.30
#2007-12-20|1095.88
#2007-12-21|1122.36
#2007-12-24|1136.01
#2007-12-25| .
#2007-12-26|1147.19
#2007-12-27|1151.02
#2007-12-28|1156.87
#2007-12-31|1150.66
#2008-01-01| .
#2008-01-02|1151.46
#2008-01-03|1162.38
#2008-01-04|1146.30
#2008-01-07|1126.29
#2008-01-08|1133.26
#2008-01-09|1131.70
#2008-01-10|1128.65
#2008-01-11|1128.17
#2008-01-14|1151.57
#2008-01-15|1124.78
#2008-01-16|1074.07
#2008-01-17|1046.91
#2008-01-18|1044.12
#2008-01-21| .
#2008-01-22| 980.40
#2008-01-23| 981.82
#2008-01-24|1029.22
#2008-01-25|1051.85
#2008-01-28|1048.31
#2008-01-29|1060.80
#2008-01-30|1055.78
#2008-01-31|1068.89
#2008-02-01|1102.48
#2008-02-04|1109.03
#2008-02-05|1077.39
#2008-02-06|1064.23
#2008-02-07|1051.88
#2008-02-08|1060.42
#2008-02-11|1061.78
#2008-02-12|1082.46
#2008-02-13|1085.62
#2008-02-14|1104.41
#2008-02-15|1101.05
#2008-02-18| .
#2008-02-19|1131.56
#2008-02-20|1123.82
#2008-02-21|1139.88
#2008-02-22|1139.68
#2008-02-25|1157.57
#2008-02-26|1165.74
#2008-02-27|1183.23
#2008-02-28|1183.07
#2008-02-29|1160.17
#2008-03-03|1152.53
#2008-03-04|1140.47
#2008-03-05|1160.32
#2008-03-06|1162.44
#2008-03-07|1129.46
#2008-03-10|1087.61
#2008-03-11|1109.81
#2008-03-12|1129.58
#2008-03-13|1130.79
#2008-03-14|1134.07
#2008-03-17|1092.75
#2008-03-18|1110.80
#2008-03-19|1075.93
#2008-03-20|1037.09
#2008-03-21| .
#2008-03-24|1052.25
#2008-03-25|1091.05
#2008-03-26|1105.31
#2008-03-27|1108.20
#2008-03-28|1110.33
#2008-03-31|1103.84
#2008-04-01|1105.84
#2008-04-02|1121.54
#2008-04-03|1142.92
#2008-04-04|1162.72
#2008-04-07|1179.00
#2008-04-08|1178.43
#2008-04-09|1182.25
#2008-04-10|1184.80
#2008-04-11|1179.92
#2008-04-14|1171.84
#2008-04-15|1182.71
#2008-04-16|1227.94
#2008-04-17|1224.68
#2008-04-18|1224.96
#2008-04-21|1243.34
#2008-04-22|1240.67
#2008-04-23|1240.70
#2008-04-24|1215.47
#2008-04-25|1229.89
#2008-04-28|1224.69
#2008-04-29|1196.68
#2008-04-30|1200.82
#2008-05-01|1195.77
#2008-05-02|1213.87
#2008-05-05|1228.58
#2008-05-06|1247.53
#2008-05-07|1240.97
#2008-05-08|1255.91
#2008-05-09|1243.06
#2008-05-12|1252.72
#2008-05-13|1256.64
#2008-05-14|1269.90
#2008-05-15|1290.54
#2008-05-16|1312.15
#2008-05-19|1324.54
#2008-05-20|1312.53
#2008-05-21|1300.16
#2008-05-22|1301.02
#2008-05-23|1281.37
#2008-05-26| .
#2008-05-27|1262.95
#2008-05-28|1275.49
#2008-05-29|1270.18
#2008-05-30|1270.19
#2008-06-02|1275.88
#2008-06-03|1274.00
#2008-06-04|1258.87
#2008-06-05|1271.73
#2008-06-06|1274.68
#2008-06-09|1274.76
#2008-06-10|1241.17
#2008-06-11|1231.48
#2008-06-12|1219.07
#2008-06-13|1231.03
#2008-06-16|1245.04
#2008-06-17|1264.09
#2008-06-18|1261.87
#2008-06-19|1260.84
#2008-06-20|1244.25
#2008-06-23|1243.81
#2008-06-24|1237.09
#2008-06-25|1228.03
#2008-06-26|1223.53
#2008-06-27|1230.51
#2008-06-30|1240.16
#2008-07-01|1218.84
#2008-07-02|1177.31
#2008-07-03|1148.96
#2008-07-04| .
#2008-07-07|1148.71
#2008-07-08|1127.64
#2008-07-09|1144.36
#2008-07-10|1155.78
#2008-07-11|1163.97
#2008-07-14|1174.25
#2008-07-15|1150.75
#2008-07-16|1134.71
#2008-07-17|1128.11
#2008-07-18|1111.15
#2008-07-21|1138.01
#2008-07-22|1131.69
#2008-07-23|1114.37
#2008-07-24|1086.65
#2008-07-25|1087.79
#2008-07-28|1097.92
#2008-07-29|1098.82
#2008-07-30|1130.56
#2008-07-31|1127.03
#2008-08-01|1095.20
#2008-08-04|1056.18
#2008-08-05|1030.06
#2008-08-06|1049.71
#2008-08-07|1039.27
#2008-08-08|1016.36
#2008-08-11|1000.62
#2008-08-12| 992.65
#2008-08-13|1003.34
#2008-08-14|1015.87
#2008-08-15| 990.18
#2008-08-18| 992.36
#2008-08-19| 983.75
#2008-08-20|1011.33
#2008-08-21|1031.14
#2008-08-22|1025.98
#2008-08-25|1015.28
#2008-08-26|1011.31
#2008-08-27|1026.53
#2008-08-28|1032.05
#2008-08-29|1032.09
#2008-09-01| .
#2008-09-02| 981.25
#2008-09-03| 956.52
#2008-09-04| 925.28
#2008-09-05| 908.05
#2008-09-08| 914.48
#2008-09-09| 866.80
#2008-09-10| 863.69
#2008-09-11| 863.17
#2008-09-12| 906.70
#2008-09-15| 871.26
#2008-09-16| 856.84
#2008-09-17| 834.58
#2008-09-18| 840.27
#2008-09-19| 909.55
#2008-09-22| 924.50
#2008-09-23| 895.89
#2008-09-24| 887.21
#2008-09-25| 879.89
#2008-09-26| 850.21
#2008-09-29| 781.94
#2008-09-30| 777.41
#2008-10-01| 772.69
#2008-10-02| 706.54
#2008-10-03| 710.09
#2008-10-06| 646.18
#2008-10-07| 640.31
#2008-10-08| 609.54
#2008-10-09| 606.65
#2008-10-10| 562.32
#2008-10-13| 617.41
#2008-10-14| 638.76
#2008-10-15| 571.40
#2008-10-16| 532.38
#2008-10-17| 540.75
#2008-10-20| 574.76
#2008-10-21| 564.72
#2008-10-22| 512.20
#2008-10-23| 495.18
#2008-10-24| 473.84
#2008-10-27| 442.87
#2008-10-28| 474.48
#2008-10-29| 522.28
#2008-10-30| 551.33
#2008-10-31| 555.15
#2008-11-03| 564.67
#2008-11-04| 599.95
#2008-11-05| 587.90
#2008-11-06| 534.29
#2008-11-07| 538.73
#2008-11-10| 563.24
#2008-11-11| 530.00
#2008-11-12| 500.66
#2008-11-13| 503.90
#2008-11-14| 501.34
#2008-11-17| 487.86
#2008-11-18| 478.98
#2008-11-19| 450.81
#2008-11-20| 415.79
#2008-11-21| 435.18
#2008-11-24| 473.74
#2008-11-25| 486.02
#2008-11-26| 497.24
#2008-11-27| .
#2008-11-28| 512.43
#2008-12-01| 471.14
#2008-12-02| 469.26
#2008-12-03| 466.63
#2008-12-04| 459.60
#2008-12-05| 448.21
#2008-12-08| 494.07
#2008-12-09| 500.69
#2008-12-10| 527.81
#2008-12-11| 526.29
#2008-12-12| 518.75
#2008-12-15| 534.08
#2008-12-16| 546.54
#2008-12-17| 565.53
#2008-12-18| 555.04
#2008-12-19| 538.70
#2008-12-22| 522.69
#2008-12-23| 520.61
#2008-12-24| 518.66
#2008-12-25| .
#2008-12-26| 522.83
#2008-12-29| 535.99
#2008-12-30| 544.57
#2008-12-31| 546.84
#2009-01-01| .
#2009-01-02| 569.33
#2009-01-05| 575.41
#2009-01-06| 590.01
#2009-01-07| 581.57
#2009-01-08| 576.45
#2009-01-09| 565.98
#2009-01-12| 542.74
#2009-01-13| 534.50
#2009-01-14| 515.32
#2009-01-15| 508.48
#2009-01-16| 527.06
#2009-01-19| .
#2009-01-20| 503.20
#2009-01-21| 507.27
#2009-01-22| 504.57
#2009-01-23| 502.36
#2009-01-26| 514.03
#2009-01-27| 521.07
#2009-01-28| 534.85
#2009-01-29| 529.51
#2009-01-30| 511.32
#2009-02-02| 503.07
#2009-02-03| 512.25
#2009-02-04| 530.67
#2009-02-05| 541.53
#2009-02-06| 561.72
#2009-02-09| 568.28
#2009-02-10| 551.59
#2009-02-11| 547.68
#2009-02-12| 541.37
#2009-02-13| 547.13
#2009-02-16| .
#2009-02-17| 518.18
#2009-02-18| 515.19
#2009-02-19| 516.47
#2009-02-20| 503.27
#2009-02-23| 493.16
#2009-02-24| 487.56
#2009-02-25| 482.38
#2009-02-26| 487.06
#2009-02-27| 481.03
#2009-03-02| 451.61
#2009-03-03| 451.74
#2009-03-04| 472.82
#2009-03-05| 463.93
#2009-03-06| 463.43
#2009-03-09| 460.70
#2009-03-10| 481.11
#2009-03-11| 495.10
#2009-03-12| 495.12
#2009-03-13| 503.81
#2009-03-16| 509.64
#2009-03-17| 505.29
#2009-03-18| 509.65
#2009-03-19| 539.75
#2009-03-20| 540.48
#2009-03-23| 563.55
#2009-03-24| 563.72
#2009-03-25| 565.11
#2009-03-26| 576.29
#2009-03-27| 564.75
#2009-03-30| 535.62
#2009-03-31| 542.66
#2009-04-01| 553.83
#2009-04-02| 581.47
#2009-04-03| 583.51
#2009-04-06| 573.39
#2009-04-07| 561.05
#2009-04-08| 560.52
#2009-04-09| 582.11
#2009-04-10| .
#2009-04-13| 591.44
#2009-04-14| 598.18
#2009-04-15| 596.76
#2009-04-16| 598.52
#2009-04-17| 596.49
#2009-04-20| 578.81
#2009-04-21| 577.44
#2009-04-22| 584.49
#2009-04-23| 589.46
#2009-04-24| 608.86
#2009-04-27| 600.90
#2009-04-28| 585.66
#2009-04-29| 600.18
#2009-04-30| 613.83
#2009-05-01| 618.12
#2009-05-04| 648.94
#2009-05-05| 653.09
#2009-05-06| 660.92
#2009-05-07| 665.13
#2009-05-08| 677.90
#2009-05-11| 675.70
#2009-05-12| 673.51
#2009-05-13| 652.40
#2009-05-14| 646.20
#2009-05-15| 653.45
#2009-05-18| 662.62
#2009-05-19| 684.69
#2009-05-20| 703.97
#2009-05-21| 687.37
#2009-05-22| 695.96
#2009-05-25| .
#2009-05-26| 702.60
#2009-05-27| 702.78
#2009-05-28| 707.70
#2009-05-29| 726.30
#2009-06-01| 754.88
#2009-06-02| 764.56
#2009-06-03| 743.19
#2009-06-04| 737.00
#2009-06-05| 741.84
#2009-06-08| 726.27
#2009-06-09| 733.44
#2009-06-10| 747.68
#2009-06-11| 759.50
#2009-06-12| 750.28
#2009-06-15| 720.91
#2009-06-16| 713.86
#2009-06-17| 690.94
#2009-06-18| 688.35
#2009-06-19| 695.09
#2009-06-22| 667.26
#2009-06-23| 664.74
#2009-06-24| 683.86
#2009-06-25| 688.32
#2009-06-26| 694.80
#2009-06-29| 697.71
#2009-06-30| 692.08
#2009-07-01| 699.97
#2009-07-02| 685.64
#2009-07-03| .
#2009-07-06| 661.94
#2009-07-07| 657.32
#2009-07-08| 645.75
#2009-07-09| 652.64
#2009-07-10| 645.91
#2009-07-13| 648.52
#2009-07-14| 664.32
#2009-07-15| 692.08
#2009-07-16| 702.10
#2009-07-17| 707.45
#2009-07-20| 726.92
#2009-07-21| 736.84
#2009-07-22| 738.41
#2009-07-23| 757.96
#2009-07-24| 759.43
#2009-07-27| 766.40
#2009-07-28| 758.36
#2009-07-29| 746.94
#2009-07-30| 766.21
#2009-07-31| 779.58
#2009-08-03| 807.57
#2009-08-04| 809.27
#2009-08-05| 804.27
#2009-08-06| 802.93
#2009-08-07| 797.26
#2009-08-10| 789.16
#2009-08-11| 777.42
#2009-08-12| 782.33
#2009-08-13| 804.53
#2009-08-14| 794.14
#2009-08-17| 759.37
#2009-08-18| 768.39
#2009-08-19| 770.63
#2009-08-20| 781.78
#2009-08-21| 793.84
#2009-08-24| 807.33
#2009-08-25| 802.81
#2009-08-26| 791.15
#2009-08-27| 784.24
#2009-08-28| 798.71
#2009-08-31| 785.42
#2009-09-01| 775.65
#2009-09-02| 773.06
#2009-09-03| 786.21
#2009-09-04| 794.78
#2009-09-07| .
#2009-09-08| 827.83
#2009-09-09| 828.55
#2009-09-10| 835.17
#2009-09-11| 845.79
#2009-09-14| 841.47
#2009-09-15| 851.82
#2009-09-16| 874.53
#2009-09-17| 879.94
#2009-09-18| 869.07
#2009-09-21| 855.46
#2009-09-22| 871.00
#2009-09-23| 864.14
#2009-09-24| 847.34
#2009-09-25| 837.64
#2009-09-28| 843.49
#2009-09-29| 845.07
#2009-09-30| 845.73
#2009-10-01| 823.29
#2009-10-02| 809.27
#2009-10-05| 821.29
#2009-10-06| 851.46
#2009-10-07| 859.62
#2009-10-08| 879.95
#2009-10-09| 880.08
#2009-10-12| 885.11
#2009-10-13| 886.42
#2009-10-14| 911.48
#2009-10-15| 914.37
#2009-10-16| 906.44
#2009-10-19| 921.99
#2009-10-20| 916.07
#2009-10-21| 917.56
#2009-10-22| 912.87
#2009-10-23| 909.93
#2009-10-26| 897.37
#2009-10-27| 876.80
#2009-10-28| 842.56
#2009-10-29| 862.40
#2009-10-30| 843.50
#2009-11-02| 845.46
#2009-11-03| 847.73
#2009-11-04| 867.66
#2009-11-05| 875.08
#2009-11-06| 884.29
#2009-11-09| 913.71
#2009-11-10| 913.08
#2009-11-11| 922.94
#2009-11-12| 914.73
#2009-11-13| 919.83
#2009-11-16| 948.28
#2009-11-17| 945.92
#2009-11-18| 950.29
#2009-11-19| 932.22
#2009-11-20| 928.31
#2009-11-23| 947.78
#2009-11-24| 939.43
#2009-11-25| 955.54
#2009-11-26| .
#2009-11-27| 924.94
#2009-11-30| 931.35
#2009-12-01| 960.29
#2009-12-02| 975.73
#2009-12-03| 969.82
#2009-12-04| 951.05
#2009-12-07| 946.76
#2009-12-08| 929.69
#2009-12-09| 932.23
#2009-12-10| 933.75
#2009-12-11| 940.37
#2009-12-14| 950.14
#2009-12-15| 944.85
#2009-12-16| 950.95
#2009-12-17| 926.41
#2009-12-18| 920.33
#2009-12-21| 927.43
#2009-12-22| 931.18
#2009-12-23| 946.00
#2009-12-24| 954.95
#2009-12-25| .
#2009-12-28| 961.29
#2009-12-29| 963.14
#2009-12-30| 956.10
#2009-12-31| 959.09
#2010-01-01| .
#2010-01-04| 984.90
#2010-01-05| 995.07
#2010-01-06|1007.91
#2010-01-07|1004.84
#2010-01-08|1010.46
#2010-01-11|1022.54
#2010-01-12|1004.96
#2010-01-13|1001.99
#2010-01-14|1006.26
#2010-01-15| 992.51
#2010-01-18| .
#2010-01-19|1000.54
#2010-01-20| 974.85
#2010-01-21| 944.85
#2010-01-22| 931.05
#2010-01-25| 925.88
#2010-01-26| 914.66
#2010-01-27| 901.85
#2010-01-28| 892.96
#2010-01-29| 879.99
#2010-02-01| 892.83
#2010-02-02| 908.73
#2010-02-03| 908.36
#2010-02-04| 871.64
#2010-02-05| 859.34
#2010-02-08| 859.87
#2010-02-09| 875.23
#2010-02-10| 872.90
#2010-02-11| 888.64
#2010-02-12| 889.81
#2010-02-15| .
#2010-02-16| 909.86
#2010-02-17| 920.41
#2010-02-18| 925.36
#2010-02-19| 916.87
#2010-02-22| 923.85
#2010-02-23| 911.20
#2010-02-24| 904.86
#2010-02-25| 895.68
#2010-02-26| 909.14
#2010-03-01| 920.62
#2010-03-02| 935.86
#2010-03-03| 952.10
#2010-03-04| 946.88
#2010-03-05| 965.84
#2010-03-08| 970.99
#2010-03-09| 967.49
#2010-03-10| 972.38
#2010-03-11| 967.98
#2010-03-12| 977.18
#2010-03-15| 965.08
#2010-03-16| 978.95
#2010-03-17| 990.64
#2010-03-18| 980.87
#2010-03-19| 969.57
#2010-03-22| 969.87
#2010-03-23| 979.20
#2010-03-24| 970.90
#2010-03-25| 967.92
#2010-03-26| 972.19
#2010-03-29| 987.14
#2010-03-30| 991.35
#2010-03-31| 992.14
#2010-04-01|1011.25
#2010-04-02| .
#2010-04-05|1018.12
#2010-04-06|1022.31
#2010-04-07|1020.91
#2010-04-08|1015.06
#2010-04-09|1026.21
#2010-04-12|1026.78
#2010-04-13|1015.45
#2010-04-14|1027.95
#2010-04-15|1027.38
#2010-04-16|1005.10
#2010-04-19| 990.74
#2010-04-20| 997.82
#2010-04-21| 995.85
#2010-04-22| 989.18
#2010-04-23| 997.43
#2010-04-26|1009.12
#2010-04-27| 986.58
#2010-04-28| 976.58
#2010-04-29| 985.25
#2010-04-30| 977.57
#2010-05-03| 966.34
#2010-05-04| 930.07
#2010-05-05| 920.25
#2010-05-06| 901.65
#2010-05-07| 880.72
#2010-05-10| 931.59
#2010-05-11| 920.95
#2010-05-12| 932.97
#2010-05-13| 935.32
#2010-05-14| 908.96
#2010-05-17| 888.56
#2010-05-18| 887.29
#2010-05-19| 856.31
#2010-05-20| 825.18
#2010-05-21| 839.63
#2010-05-24| 839.28
#2010-05-25| 819.37
#2010-05-26| 839.97
#2010-05-27| 872.81
#2010-05-28| 872.20
#2010-05-31| .
#2010-06-01| 860.97
#2010-06-02| 862.18
#2010-06-03| 869.11
#2010-06-04| 842.65
#2010-06-07| 822.51
#2010-06-08| 828.96
#2010-06-09| 840.46
#2010-06-10| 862.61
#2010-06-11| 869.09
#2010-06-14| 883.10
#2010-06-15| 892.41
#2010-06-16| 898.79
#2010-06-17| 898.66
#2010-06-18| 903.34
#2010-06-21| 923.34
#2010-06-22| 909.88
#2010-06-23| 900.89
#2010-06-24| 890.71
#2010-06-25| 887.47
#2010-06-28| 889.91
#2010-06-29| 852.57
#2010-06-30| 841.67
#2010-07-01| 832.25
#2010-07-02| 832.46
#2010-07-05| .
#2010-07-06| 845.46
#2010-07-07| 856.17
#2010-07-08| 869.52
#2010-07-09| 882.39
#2010-07-12| 876.58
#2010-07-13| 885.78
#2010-07-14| 888.15
#2010-07-15| 884.50
#2010-07-16| 870.09
#2010-07-19| 865.20
#2010-07-20| 879.09
#2010-07-21| 889.11
#2010-07-22| 907.31
#2010-07-23| 918.61
#2010-07-26| 923.88
#2010-07-27| 919.18
#2010-07-28| 920.30
#2010-07-29| 923.64
#2010-07-30| 921.51
#2010-08-02| 949.84
#2010-08-03| 950.53
#2010-08-04| 953.46
#2010-08-05| 957.28
#2010-08-06| 960.08
#2010-08-09| 964.34
#2010-08-10| 947.42
#2010-08-11| 919.09
#2010-08-12| 916.53
#2010-08-13| 917.11
#2010-08-16| 922.12
#2010-08-17| 941.65
#2010-08-18| 942.00
#2010-08-19| 933.84
#2010-08-20| 919.90
#2010-08-23| 917.48
#2010-08-24| 899.67
#2010-08-25| 890.51
#2010-08-26| 901.38
#2010-08-27| 911.26
#2010-08-30| 911.98
#2010-08-31| 912.66
#2010-09-01| 940.79
#2010-09-02| 947.48
#2010-09-03| 955.22
#2010-09-06| .
#2010-09-07| 953.69
#2010-09-08| 957.78
#2010-09-09| 962.11
#2010-09-10| 963.87
#2010-09-13| 982.14
#2010-09-14| 989.31
#2010-09-15| 988.60
#2010-09-16| 987.51
#2010-09-17| 987.59
#2010-09-20| 998.42
#2010-09-21| 995.03
#2010-09-22|1006.38
#2010-09-23|1002.60
#2010-09-24|1015.77
#2010-09-27|1019.91
#2010-09-28|1026.63
#2010-09-29|1027.54
#2010-09-30|1023.45
#2010-10-01|1034.41
#2010-10-04|1027.31
#2010-10-05|1047.38
#2010-10-06|1066.51
#2010-10-07|1061.07
#2010-10-08|1072.10
#2010-10-11|1075.41
#2010-10-12|1066.68
#2010-10-13|1088.88
#2010-10-14|1100.50
#2010-10-15|1095.09
#2010-10-18|1089.53
#2010-10-19|1061.32
#2010-10-20|1078.24
#2010-10-21|1081.37
#2010-10-22|1077.72
#2010-10-25|1095.83
#2010-10-26|1091.01
#2010-10-27|1070.56
#2010-10-28|1079.27
#2010-10-29|1081.51
#2010-11-01|1090.17
#2010-11-02|1100.07
#2010-11-03|1099.93
#2010-11-04|1138.46
#2010-11-05|1149.65
#2010-11-08|1152.33
#2010-11-09|1153.92
#2010-11-10|1139.93
#2010-11-11|1147.17
#2010-11-12|1126.11
#2010-11-15|1120.92
#2010-11-16|1091.26
#2010-11-17|1090.95
#2010-11-18|1115.11
#2010-11-19|1116.12
#2010-11-22|1116.15
#2010-11-23|1094.42
#2010-11-24|1108.18
#2010-11-25| .
#2010-11-26|1094.01
#2010-11-29|1083.27
#2010-11-30|1082.93
#2010-12-01|1109.14
#2010-12-02|1132.84
#2010-12-03|1148.61
#2010-12-06|1157.21
#2010-12-07|1164.14
#2010-12-08|1145.53
#2010-12-09|1147.53
#2010-12-10|1152.63
#2010-12-13|1166.97
#2010-12-14|1168.77
#2010-12-15|1161.59
#2010-12-16|1155.59
#2010-12-17|1155.46
#2010-12-20|1156.25
#2010-12-21|1174.59
#2010-12-22|1175.14
#2010-12-23|1177.29
#2010-12-24| .
#2010-12-27|1175.33
#2010-12-28|1178.46
#2010-12-29|1189.57
#2010-12-30|1191.84
#2010-12-31|1197.61
#2011-01-03|1202.56
#2011-01-04|1197.56
#2011-01-05|1187.67
#2011-01-06|1181.72
#2011-01-07|1175.25
#2011-01-10|1166.92
#2011-01-11|1178.67
#2011-01-12|1200.56
#2011-01-13|1200.89
#2011-01-14|1190.81
#2011-01-17| .
#2011-01-18|1199.87
#2011-01-19|1190.96
#2011-01-20|1159.71
#2011-01-21|1160.18
#2011-01-24|1168.42
#2011-01-25|1163.93
#2011-01-26|1183.08
#2011-01-27|1179.42
#2011-01-28|1163.47
#2011-01-31|1168.43
#2011-02-01|1195.77
#2011-02-02|1204.02
#2011-02-03|1204.69
#2011-02-04|1205.01
#2011-02-07|1212.21
#2011-02-08|1221.19
#2011-02-09|1205.74
#2011-02-10|1198.18
#2011-02-11|1200.29
#2011-02-14|1216.57
#2011-02-15|1213.88
#2011-02-16|1214.77
#2011-02-17|1221.59
#2011-02-18|1219.71
#2011-02-21| .
#2011-02-22|1192.55
#2011-02-23|1183.65
#2011-02-24|1176.58
#2011-02-25|1192.58
#2011-02-28|1208.18
#2011-03-01|1206.01
#2011-03-02|1206.22
#2011-03-03|1220.43
#2011-03-04|1220.68
#2011-03-07|1207.62
#2011-03-08|1201.32
#2011-03-09|1189.56
#2011-03-10|1154.55
#2011-03-11|1156.13
#2011-03-14|1156.29
#2011-03-15|1128.25
#2011-03-16|1123.43
#2011-03-17|1141.17
#2011-03-18|1156.03
#2011-03-21|1172.99
#2011-03-22|1176.43
#2011-03-23|1185.89
#2011-03-24|1198.74
#2011-03-25|1201.68
#2011-03-28|1193.94
#2011-03-29|1202.15
#2011-03-30|1220.09
#2011-03-31|1226.84
#2011-04-01|1235.23
#2011-04-04|1248.16
#2011-04-05|1256.44
#2011-04-06|1262.40
#2011-04-07|1255.32
#2011-04-08|1268.88
#2011-04-11|1264.98
#2011-04-12|1235.18
#2011-04-13|1237.59
#2011-04-14|1236.29
#2011-04-15|1236.29
#2011-04-18|1211.52
#2011-04-19|1223.54
#2011-04-20|1256.69
#2011-04-21|1274.86
#2011-04-22| .
#2011-04-25|1267.13
#2011-04-26|1270.13
#2011-04-27|1265.90
#2011-04-28|1275.17
#2011-04-29|1280.84
#2011-05-02|1281.20
#2011-05-03|1256.27
#2011-05-04|1235.20
#2011-05-05|1216.46
#2011-05-06|1223.17
#2011-05-09|1220.50
#2011-05-10|1232.23
#2011-05-11|1214.84
#2011-05-12|1192.87
#2011-05-13|1186.40
#2011-05-16|1184.68
#2011-05-17|1176.33
#2011-05-18|1194.32
#2011-05-19|1195.64
#2011-05-20|1186.66
#2011-05-23|1161.84
#2011-05-24|1174.28
#2011-05-25|1177.87
#2011-05-26|1188.33
#2011-05-27|1206.95
#2011-05-30| .
#2011-05-31|1224.43
#2011-06-01|1212.97
#2011-06-02|1197.12
#2011-06-03|1191.18
#2011-06-06|1183.78
#2011-06-07|1185.72
#2011-06-08|1170.40
#2011-06-09|1181.26
#2011-06-10|1164.09
#2011-06-13|1158.26
#2011-06-14|1175.53
#2011-06-15|1158.93
#2011-06-16|1134.83
#2011-06-17|1136.96
#2011-06-20|1135.21
#2011-06-21|1163.38
#2011-06-22|1168.57
#2011-06-23|1146.20
#2011-06-24|1148.65
#2011-06-27|1147.40
#2011-06-28|1164.00
#2011-06-29|1188.89
#2011-06-30|1206.18
#2011-07-01|1213.95
#2011-07-04| .
#2011-07-05|1222.14
#2011-07-06|1222.42
#2011-07-07|1236.65
#2011-07-08|1229.58
#2011-07-11|1202.17
#2011-07-12|1193.18
#2011-07-13|1218.44
#2011-07-14|1210.62
#2011-07-15|1211.52
#2011-07-18|1200.56
#2011-07-19|1214.60
#2011-07-20|1220.85
#2011-07-21|1231.90
#2011-07-22|1237.21
#2011-07-25|1234.37
#2011-07-26|1238.40
#2011-07-27|1219.37
#2011-07-28|1207.80
#2011-07-29|1197.80
#2011-08-01|1191.79
#2011-08-02|1165.68
#2011-08-03|1148.78
#2011-08-04|1090.40
#2011-08-05|1060.37
#2011-08-08|1003.64
#2011-08-09|1021.62
#2011-08-10|1020.52
#2011-08-11|1046.25
#2011-08-12|1055.37
#2011-08-15|1080.66
#2011-08-16|1072.82
#2011-08-17|1080.49
#2011-08-18|1028.56
#2011-08-19|1011.02
#2011-08-22|1010.64
#2011-08-23|1025.95
#2011-08-24|1030.66
#2011-08-25|1025.79
#2011-08-26|1036.26
#2011-08-29|1064.94
#2011-08-30|1076.35
#2011-08-31|1093.48
#2011-09-01|1088.18
#2011-09-02|1068.96
#2011-09-05| .
#2011-09-06|1032.40
#2011-09-07|1060.59
#2011-09-08|1064.72
#2011-09-09|1031.94
#2011-09-12|1006.23
#2011-09-13|1014.51
#2011-09-14|1012.33
#2011-09-15|1030.45
#2011-09-16|1038.63
#2011-09-19|1010.10
#2011-09-20|1013.57
#2011-09-21| 987.28
#2011-09-22| 914.58
#2011-09-23| 899.58
#2011-09-26| 897.45
#2011-09-27| 939.28
#2011-09-28| 916.33
#2011-09-29| 910.99
#2011-09-30| 889.04
#2011-10-03| 860.29
#2011-10-04| 845.36
#2011-10-05| 876.02
#2011-10-06| 911.60
#2011-10-07| 920.54
#2011-10-10| 944.92
#2011-10-11| 953.38
#2011-10-12| 971.19
#2011-10-13| 965.42
#2011-10-14| 982.19
#2011-10-17| 969.65
#2011-10-18| 962.29
#2011-10-19| 951.87
#2011-10-20| 930.43
#2011-10-21| 957.11
#2011-10-24| 991.11
#2011-10-25| 985.12
#2011-10-26| 988.81
#2011-10-27|1048.05
#2011-10-28|1062.99
#2011-10-31|1021.41
#2011-11-01| 981.32
#2011-11-02| 999.34
#2011-11-03|1013.68
#2011-11-04|1019.15
#2011-11-07|1022.03
#2011-11-08|1029.09
#2011-11-09|1000.71
#2011-11-10| 987.90
#2011-11-11|1013.68
#2011-11-14|1004.17
#2011-11-15| 997.36
#2011-11-16| 985.92
#2011-11-17| 965.39
#2011-11-18| 951.68
#2011-11-21| 920.53
#2011-11-22| 919.80
#2011-11-23| 893.85
#2011-11-24| .
#2011-11-25| 888.27
#2011-11-28| 922.48
#2011-11-29| 928.95
#2011-11-30| 974.94
#2011-12-01| 979.70
#2011-12-02| 980.83
#2011-12-05| 989.96
#2011-12-06| 981.60
#2011-12-07| 983.21
#2011-12-08| 960.84
#2011-12-09| 961.74
#2011-12-12| 939.68
#2011-12-13| 926.62
#2011-12-14| 902.35
#2011-12-15| 900.46
#2011-12-16| 909.57
#2011-12-19| 892.41
#2011-12-20| 918.19
#2011-12-21| 922.41
#2011-12-22| 929.04
#2011-12-23| 935.78
#2011-12-26| .
#2011-12-27| 935.89
#2011-12-28| 913.96
#2011-12-29| 919.48
#2011-12-30| 927.66
#2012-01-02| .
#2012-01-03| 965.52
#2012-01-04| 967.04
#2012-01-05| 957.73
#2012-01-06| 950.38
#2012-01-09| 949.60
#2012-01-10| 973.67
#2012-01-11| 975.97
#2012-01-12| 987.06
#2012-01-13| 981.32
#2012-01-16| .
#2012-01-17| 997.58
#2012-01-18|1008.23
#2012-01-19|1015.07
#2012-01-20|1015.13
#2012-01-23|1023.99
#2012-01-24|1015.58
#2012-01-25|1025.05
#2012-01-26|1045.15
#2012-01-27|1046.35
#2012-01-30|1035.47
#2012-01-31|1037.62
#2012-02-01|1055.03
#2012-02-02|1066.92
#2012-02-03|1072.61
#2012-02-06|1072.05
#2012-02-07|1069.60
#2012-02-08|1071.08
#2012-02-09|1072.93
#2012-02-10|1049.44
#2012-02-13|1058.32
#2012-02-14|1044.15
#2012-02-15|1045.25
#2012-02-16|1045.55
#2012-02-17|1051.61
#2012-02-20| .
#2012-02-21|1069.94
#2012-02-22|1066.79
#2012-02-23|1069.83
#2012-02-24|1074.33
#2012-02-27|1068.65
#2012-02-28|1077.12
#2012-02-29|1068.93
#2012-03-01|1069.93
#2012-03-02|1062.53
#2012-03-05|1040.81
#2012-03-06|1008.42
#2012-03-07|1008.18
#2012-03-08|1027.56
#2012-03-09|1032.78
#2012-03-12|1023.42
#2012-03-13|1038.26
#2012-03-14|1026.98
#2012-03-15|1032.71
#2012-03-16|1040.01
#2012-03-19|1042.28
#2012-03-20|1029.15
#2012-03-21|1024.49
#2012-03-22|1008.87
#2012-03-23|1015.89
#2012-03-26|1024.89
#2012-03-27|1026.84
#2012-03-28|1010.51
#2012-03-29|1006.21
#2012-03-30|1017.15
#2012-04-02|1032.15
#2012-04-03|1024.36
#2012-04-04| 994.71
#2012-04-05| 993.84
#2012-04-06| .
#2012-04-09| 986.10
#2012-04-10| 971.23
#2012-04-11| 974.65
#2012-04-12|1000.77
#2012-04-13| 990.60
#2012-04-16| 986.98
#2012-04-17|1002.64
#2012-04-18|1003.17
#2012-04-19|1001.81
#2012-04-20|1004.09
#2012-04-23| 980.80
#2012-04-24| 984.17
#2012-04-25| 998.74
#2012-04-26|1001.54
#2012-04-27|1008.81
#2012-04-30|1003.60
#2012-05-01|1007.39
#2012-05-02|1001.23
#2012-05-03| 991.59
#2012-05-04| 972.43
#2012-05-07| 962.71
#2012-05-08| 945.66
#2012-05-09| 939.79
#2012-05-10| 943.85
#2012-05-11| 937.57
#2012-05-14| 915.32
#2012-05-15| 898.38
#2012-05-16| 886.18
#2012-05-17| 881.46
#2012-05-18| 869.93
#2012-05-21| 882.58
#2012-05-22| 891.26
#2012-05-23| 876.15
#2012-05-24| 882.43
#2012-05-25| 877.57
#2012-05-28| .
#2012-05-29| 897.34
#2012-05-30| 876.62
#2012-05-31| 869.66
#2012-06-01| 857.45
#2012-06-04| 853.13
#2012-06-05| 859.07
#2012-06-06| 879.43
#2012-06-07| 888.22
#2012-06-08| 879.53
#2012-06-11| 879.19
#2012-06-12| 884.22
#2012-06-13| 885.52
#2012-06-14| 884.50
#2012-06-15| 897.47
#2012-06-18| 905.36
#2012-06-19| 921.61
#2012-06-20| 923.73
#2012-06-21| 898.44
#2012-06-22| 883.39
#2012-06-25| 870.92
#2012-06-26| 871.71
#2012-06-27| 875.85
#2012-06-28| 870.76
#2012-06-29| 905.94
#2012-07-02| 908.30
#2012-07-03| 926.80
#2012-07-04| .
#2012-07-05| 924.09
#2012-07-06| 908.94
#2012-07-09| 898.14
#2012-07-10| 890.07
#2012-07-11| 885.39
#2012-07-12| 869.27
#2012-07-13| 886.21
#2012-07-16| 884.84
#2012-07-17| 886.03
#2012-07-18| 890.22
#2012-07-19| 903.47
#2012-07-20| 893.11
#2012-07-23| 867.82
#2012-07-24| 860.74
#2012-07-25| 860.39
#2012-07-26| 879.20
#2012-07-27| 898.50
#2012-07-30| 902.91
#2012-07-31| 901.36
#2012-08-01| 899.82
#2012-08-02| 885.87
#2012-08-03| 903.12
#2012-08-06| 915.19
#2012-08-07| 926.44
#2012-08-08| 929.18
#2012-08-09| 936.42
#2012-08-10| 937.44
#2012-08-13| 931.38
#2012-08-14| 929.65
#2012-08-15| 925.23
#2012-08-16| 937.06
#2012-08-17| 935.80
#2012-08-20| 934.86
#2012-08-21| 945.19
#2012-08-22| 940.79
#2012-08-23| 940.95
#2012-08-24| 932.60
#2012-08-27| 929.20
#2012-08-28| 924.60
#2012-08-29| 918.37
#2012-08-30| 902.10
#2012-08-31| 912.22
#2012-09-03| .
#2012-09-04| 905.17
#2012-09-05| 904.11
#2012-09-06| 927.55
#2012-09-07| 955.99
#2012-09-10| 958.20
#2012-09-11| 963.04
#2012-09-12| 966.03
#2012-09-13| 977.22
#2012-09-14|1013.64
#2012-09-17|1008.82
#2012-09-18|1002.77
#2012-09-19|1008.47
#2012-09-20| 996.89
#2012-09-21| 997.59
#2012-09-24| 984.87
#2012-09-25| 980.01
#2012-09-26| 964.17
#2012-09-27| 975.09
#2012-09-28| 971.94
#2012-10-01| 980.12
#2012-10-02| 975.26
#2012-10-03| 967.15
#2012-10-04| 973.19
#2012-10-05| 980.83
#2012-10-08| 973.45
#2012-10-09| 968.15
#2012-10-10| 961.71
#2012-10-11| 969.31
#2012-10-12| 964.38
#2012-10-15| 963.87
#2012-10-16| 981.09
#2012-10-17| 995.81
#2012-10-18| 998.99
#2012-10-19| 987.45
#2012-10-22| 986.48
#2012-10-23| 963.82
#2012-10-24| 963.09
#2012-10-25| 968.83
#2012-10-26| 965.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.03
#2012-11-01| 980.12
#2012-11-02| 973.26
#2012-11-05| 969.81
#2012-11-06| 977.65
#2012-11-07| 968.19
#2012-11-08| 959.48
#2012-11-09| 954.64
#2012-11-12| 950.78
#2012-11-13| 945.73
#2012-11-14| 929.72
#2012-11-15| 920.80
#2012-11-16| 916.14
#2012-11-19| 939.32
#2012-11-20| 941.62
#2012-11-21| 940.51
#2012-11-22| .
#2012-11-23| 959.20
#2012-11-26| 959.57
#2012-11-27| 957.47
#2012-11-28| 954.85
#2012-11-29| 968.96
#2012-11-30| 969.55
#2012-12-03| 969.77
#2012-12-04| 969.17
#2012-12-05| 971.05
#2012-12-06| 979.77
#2012-12-07| 982.05
#2012-12-10| 987.22
#2012-12-11| 996.18
#2012-12-12|1005.29
#2012-12-13|1005.75
#2012-12-14|1012.47
#2012-12-17|1018.50
#2012-12-18|1027.86
#2012-12-19|1031.07
#2012-12-20|1030.59
#2012-12-21|1020.49
#2012-12-24|1020.16
#2012-12-25|1021.10
#2012-12-26|1024.16
#2012-12-27|1027.53
#2012-12-28|1024.47
#2012-12-31|1030.85
#2013-01-01|1031.14
#2013-01-02|1059.51
#2013-01-03|1054.22
#2013-01-04|1051.73
#2013-01-07|1046.88
#2013-01-08|1040.78
#2013-01-09|1043.31
#2013-01-10|1052.10
#2013-01-11|1047.85
#2013-01-14|1047.83
#2013-01-15|1046.99
#2013-01-16|1039.32
#2013-01-17|1043.08
#2013-01-18|1044.42
#2013-01-21|1047.91
#2013-01-22|1050.99
#2013-01-23|1046.74
#2013-01-24|1046.08
#2013-01-25|1048.69
#2013-01-28|1038.33
#2013-01-29|1046.50
#2013-01-30|1044.27
#2013-01-31|1042.35
#2013-02-01|1055.24
#2013-02-04|1044.71
#2013-02-05|1040.99
#2013-02-06|1042.47
#2013-02-07|1037.21
#2013-02-08|1042.00
#2013-02-11|1034.43
#2013-02-12|1037.55
#2013-02-13|1042.43
#2013-02-14|1040.44
#2013-02-15|1031.82
#2013-02-18|1028.76
#2013-02-19|1033.19
#2013-02-20|1016.45
#2013-02-21| 996.01
#2013-02-22| 999.33
#2013-02-25| 998.54
#2013-02-26| 991.54
#2013-02-27| 999.29
#2013-02-28|1003.90
#2013-03-01| 991.19
#2013-03-04| 979.91
#2013-03-05| 989.34
#2013-03-06| 998.64
#2013-03-07| 999.44
#2013-03-08|1001.25
#2013-03-11|1003.50
#2013-03-12|1006.36
#2013-03-13| 997.88
#2013-03-14| 999.75
#2013-03-15|1003.82
#2013-03-18| 992.87
#2013-03-19| 981.93
#2013-03-20| 984.40
#2013-03-21| 979.31
#2013-03-22| 976.12
#2013-03-25| 968.76
#2013-03-26| 969.76
#2013-03-27| 968.36
#2013-03-28| 968.65
#2013-03-29| 969.03
#2013-04-01| 963.38
#2013-04-02| 957.00
#2013-04-03| 947.22
#2013-04-04| 943.49
#2013-04-05| 941.15
#2013-04-08| 943.91
#2013-04-09| 959.88
#2013-04-10| 966.26
#2013-04-11| 968.27
#2013-04-12| 953.72
#2013-04-15| 920.36
#2013-04-16| 922.63
#2013-04-17| 905.26
#2013-04-18| 902.53
#2013-04-19| 911.40
#2013-04-22| 914.11
#2013-04-23| 919.17
#2013-04-24| 936.19
#2013-04-25| 948.61
#2013-04-26| 943.18
#2013-04-29| 950.08
#2013-04-30| 955.07
#2013-05-01| 945.93
#2013-05-02| 941.15
#2013-05-03| 956.23
#2013-05-06| 957.93
#2013-05-07| 967.92
#2013-05-08| 982.68
#2013-05-09| 979.34
#2013-05-10| 969.99
#2013-05-13| 963.67
#2013-05-14| 963.57
#2013-05-15| 956.02
#2013-05-16| 955.45
#2013-05-17| 954.79
#2013-05-20| 958.93
#2013-05-21| 966.63
#2013-05-22| 966.67
#2013-05-23| 950.14
#2013-05-24| 948.25
#2013-05-27| 945.61
#2013-05-28| 947.65
#2013-05-29| 949.62
#2013-05-30| 954.86
#2013-05-31| 946.23
#2013-06-03| 946.84
#2013-06-04| 948.45
#2013-06-05| 933.59
#2013-06-06| 931.00
#2013-06-07| 931.24
#2013-06-10| 930.55
#2013-06-11| 918.69
#2013-06-12| 918.28
#2013-06-13| 919.56
#2013-06-14| 923.38
#2013-06-17| 928.99
#2013-06-18| 927.27
#2013-06-19| 925.48
#2013-06-20| 882.20
#2013-06-21| 875.87
#2013-06-24| 855.41
#2013-06-25| 860.27
#2013-06-26| 862.15
#2013-06-27| 866.31
#2013-06-28| 869.75
#2013-07-01| 876.62
#2013-07-02| 873.19
#2013-07-03| 865.27
#2013-07-04| 874.01
#2013-07-05| 862.50
#2013-07-08| 866.24
#2013-07-09| 877.25
#2013-07-10| 878.90
#2013-07-11| 905.90
#2013-07-12| 903.42
#2013-07-15| 905.94
#2013-07-16| 910.85
#2013-07-17| 917.29
#2013-07-18| 919.04
#2013-07-19| 918.59
#2013-07-22| 927.43
#2013-07-23| 936.71
#2013-07-24| 931.83
#2013-07-25| 927.46
#2013-07-26| 925.49
#2013-07-29| 923.81
#2013-07-30| 918.59
#2013-07-31| 912.02
#2013-08-01| 922.51
#2013-08-02| 928.46
#2013-08-05| 926.70
#2013-08-06| 918.65
#2013-08-07| 913.04
#2013-08-08| 930.94
#2013-08-09| 943.84
#2013-08-12| 952.96
#2013-08-13| 956.66
#2013-08-14| 961.81
#2013-08-15| 956.11
#2013-08-16| 958.80
#2013-08-19| 951.70
#2013-08-20| 948.60
#2013-08-21| 938.30
#2013-08-22| 945.14
#2013-08-23| 956.94
#2013-08-26| 958.10
#2013-08-27| 941.99
#2013-08-28| 932.06
#2013-08-29| 930.74
#2013-08-30| 925.28
#2013-09-02| 937.16
#2013-09-03| 941.97
#2013-09-04| 950.18
#2013-09-05| 948.01
#2013-09-06| 952.67
#2013-09-09| 965.06
#2013-09-10| 977.64
#2013-09-11| 981.49
#2013-09-12| 975.07
#2013-09-13| 970.88
#2013-09-16| 984.23
#2013-09-17| 981.91
#2013-09-18| 991.83
#2013-09-19|1006.28
#2013-09-20| 992.92
#2013-09-23| 990.61
#2013-09-24| 986.81
#2013-09-25| 989.99
#2013-09-26| 990.32
#2013-09-27| 984.84
#2013-09-30| 976.44
#2013-10-01| 975.61
#2013-10-02| 976.54
#2013-10-03| 972.29
#2013-10-04| 974.88
#2013-10-07| 966.46
#2013-10-08| 958.99
#2013-10-09| 954.47
#2013-10-10| 965.77
#2013-10-11| 973.73
#2013-10-14| 977.35
#2013-10-15| 983.06
#2013-10-16| 986.49
#2013-10-17|1000.25
#2013-10-18|1004.73
#2013-10-21|1007.72
#2013-10-22|1022.46
#2013-10-23|1015.88
#2013-10-24|1018.63
#2013-10-25|1017.35
#2013-10-28|1017.85
#2013-10-29|1016.17
#2013-10-30|1017.04
#2013-10-31|1006.94
#2013-11-01| 997.89
#2013-11-04|1007.43
#2013-11-05|1006.43
#2013-11-06|1013.92
#2013-11-07|1002.53
#2013-11-08|1001.57
#2013-11-11|1003.54
#2013-11-12| 999.36
#2013-11-13| 993.81
#2013-11-14|1004.27
#2013-11-15|1010.94
#2013-11-18|1013.83
#2013-11-19|1010.67
#2013-11-20|1005.43
#2013-11-21| 999.11
#2013-11-22| 999.63
#2013-11-25| 996.57
#2013-11-26| 990.41
#2013-11-27| 991.92
#2013-11-28| 998.94
#2013-11-29|1002.14
#2013-12-02| 995.11
#2013-12-03| 984.87
#2013-12-04| 983.47
#2013-12-05| 982.83
#2013-12-06| 990.70
#2013-12-09| 997.07
#2013-12-10| 998.50
#2013-12-11| 985.63
#2013-12-12| 974.36
#2013-12-13| 976.09
#2013-12-16| 982.05
#2013-12-17| 982.22
#2013-12-18| 989.93
#2013-12-19| 993.29
#2013-12-20| 996.79
#2013-12-23|1003.49
#2013-12-24|1007.73
#2013-12-25|1007.60
#2013-12-26|1010.36
#2013-12-27|1022.28
#2013-12-30|1023.91
#2013-12-31|1025.60
#2014-01-01|1025.64
#2014-01-02|1015.77
#2014-01-03|1014.10
#2014-01-06|1006.69
#2014-01-07|1002.91
#2014-01-08|1003.05
#2014-01-09| 992.41
#2014-01-10|1000.00
#2014-01-13| 999.86
#2014-01-14|1000.72
#2014-01-15|1007.62
#2014-01-16|1014.85
#2014-01-17|1019.81
#2014-01-20|1021.34
#2014-01-21|1017.16
#2014-01-22|1016.75
#2014-01-23|1008.87
#2014-01-24| 987.61
#2014-01-27| 977.61
#2014-01-28| 981.98
#2014-01-29| 989.14
#2014-01-30| 985.74
#2014-01-31| 981.28
#2014-02-03| 968.50
#2014-02-04| 962.93
#2014-02-05| 963.85
#2014-02-06| 978.47
#2014-02-07| 991.52
#2014-02-10| 996.72
#2014-02-11|1012.80
#2014-02-12|1016.96
#2014-02-13|1020.54
#2014-02-14|1030.68
#2014-02-17|1034.22
#2014-02-18|1037.59
#2014-02-19|1036.03
#2014-02-20|1032.64
#2014-02-21|1035.52
#2014-02-24|1034.49
#2014-02-25|1031.55
#2014-02-26|1027.78
#2014-02-27|1029.43
#2014-02-28|1035.33
#2014-03-03|1021.32
#2014-03-04|1032.07
#2014-03-05|1033.64
#2014-03-06|1042.94
#2014-03-07|1029.96
#2014-03-10|1017.86
#2014-03-11|1012.52
#2014-03-12|1007.30
#2014-03-13|1002.11
#2014-03-14| 998.83
#2014-03-17|1005.23
#2014-03-18|1011.25
#2014-03-19|1003.99
#2014-03-20| 996.59
#2014-03-21|1005.21
#2014-03-24| 998.97
#2014-03-25|1011.12
#2014-03-26|1009.95
#2014-03-27|1011.40
#2014-03-28|1018.72
#2014-03-31|1025.65
#2014-04-01|1029.21
#2014-04-02|1034.53
#2014-04-03|1030.70
#2014-04-04|1034.05
#2014-04-07|1025.40
#2014-04-08|1033.76
#2014-04-09|1037.87
#2014-04-10|1032.90
#2014-04-11|1021.07
#2014-04-14|1024.72
#2014-04-15|1017.74
#2014-04-16|1027.60
#2014-04-17|1031.31
#2014-04-18|1031.69
#2014-04-21|1031.16
#2014-04-22|1036.54
#2014-04-23|1035.23
#2014-04-24|1036.43
#2014-04-25|1031.28
#2014-04-28|1026.87
#2014-04-29|1034.37
#2014-04-30|1039.84
#2014-05-01|1037.45
#2014-05-02|1041.83
#2014-05-05|1041.13
#2014-05-06|1040.30
#2014-05-07|1040.67
#2014-05-08|1043.01
#2014-05-09|1037.97
#2014-05-12|1051.78
#2014-05-13|1054.90
#2014-05-14|1059.45
#2014-05-15|1051.59
#2014-05-16|1047.74
#2014-05-19|1048.05
#2014-05-20|1041.80
#2014-05-21|1042.49
#2014-05-22|1048.01
#2014-05-23|1052.36
#2014-05-26|1056.64
#2014-05-27|1052.85
#2014-05-28|1049.17
#2014-05-29|1053.21
#2014-05-30|1046.17
#2014-06-02|1049.18
#2014-06-03|1047.23
#2014-06-04|1048.84
#2014-06-05|1051.74
#2014-06-06|1058.15
#2014-06-09|1058.85
#2014-06-10|1057.89
#2014-06-11|1055.75
#2014-06-12|1051.21
#2014-06-13|1047.94
#2014-06-16|1049.29
#2014-06-17|1050.14
#2014-06-18|1058.65
#2014-06-19|1070.41
#2014-06-20|1068.69
#2014-06-23|1073.23
#2014-06-24|1069.74
#2014-06-25|1065.65
#2014-06-26|1066.07
#2014-06-27|1065.50
#2014-06-30|1071.04
#2014-07-01|1080.43
#2014-07-02|1084.72
#2014-07-03|1092.31
#2014-07-04|1093.56
#2014-07-07|1087.04
#2014-07-08|1082.39
#2014-07-09|1085.34
#2014-07-10|1074.40
#2014-07-11|1075.64
#2014-07-14|1081.20
#2014-07-15|1076.89
#2014-07-16|1088.41
#2014-07-17|1082.29
#2014-07-18|1082.48
#2014-07-21|1079.95
#2014-07-22|1088.29
#2014-07-23|1094.04
#2014-07-24|1094.18
#2014-07-25|1093.51
#2014-07-28|1097.30
#2014-07-29|1096.44
#2014-07-30|1088.68
#2014-07-31|1071.41
#2014-08-01|1062.43
#2014-08-04|1064.62
#2014-08-05|1058.90
#2014-08-06|1061.29
#2014-08-07|1054.12
#2014-08-08|1054.08
#2014-08-11|1066.22
#2014-08-12|1066.51
#2014-08-13|1069.25
#2014-08-14|1068.28
#2014-08-15|1066.78
#2014-08-18|1076.07
#2014-08-19|1077.86
#2014-08-20|1076.81
#2014-08-21|1074.69
#2014-08-22|1068.63
#2014-08-25|1071.50
#2014-08-26|1076.04
#2014-08-27|1076.60
#2014-08-28|1067.41
#2014-08-29|1068.88
#2014-09-01|1068.63
#2014-09-02|1065.31
#2014-09-03|1071.73
#2014-09-04|1067.72
#2014-09-05|1064.09
#2014-09-08|1058.84
#2014-09-09|1051.18
#2014-09-10|1047.12
#2014-09-11|1046.20
#2014-09-12|1043.22
#2014-09-15|1042.66
#2014-09-16|1042.86
#2014-09-17|1048.74
#2014-09-18|1052.21
#2014-09-19|1045.99
#2014-09-22|1032.54
#2014-09-23|1028.60
#2014-09-24|1033.38
#2014-09-25|1019.25
#2014-09-26|1016.18
#2014-09-29|1006.78
#2014-09-30|1003.44
#2014-10-01| 987.42
#2014-10-02| 978.93
#2014-10-03| 970.49
#2014-10-06| 977.21
#2014-10-07| 970.37
#2014-10-08| 969.41
#2014-10-09| 964.03
#2014-10-10| 939.98
#2014-10-13| 940.39
#2014-10-14| 945.08
#2014-10-15| 938.11
#2014-10-16| 939.33
#2014-10-17| 947.68
#2014-10-20| 952.37
#2014-10-21| 965.65
#2014-10-22| 963.09
#2014-10-23| 962.49
#2014-10-24| 962.15
#2014-10-27| 952.91
#2014-10-28| 965.61
#2014-10-29| 965.59
#2014-10-30| 957.23
#2014-10-31| 965.95
#2014-11-03| 956.26
#2014-11-04| 951.18
#2014-11-05| 953.63
#2014-11-06| 956.04
#2014-11-07| 962.64
#2014-11-10| 965.61
#2014-11-11| 964.60
#2014-11-12| 964.90
#2014-11-13| 964.09
#2014-11-14| 966.86
#2014-11-17| 967.92
#2014-11-18| 979.39
#2014-11-19| 972.09
#2014-11-20| 971.50
#2014-11-21| 989.15
#2014-11-24| 987.60
#2014-11-25| 989.14
#2014-11-26| 991.67
#2014-11-27| 987.22
#2014-11-28| 969.02
#2014-12-01| 960.13
#2014-12-02| 961.61
#2014-12-03| 969.70
#2014-12-04| 969.37
#2014-12-05| 966.60
#2014-12-08| 955.00
#2014-12-09| 952.03
#2014-12-10| 938.68
#2014-12-11| 929.14
#2014-12-12| 910.15
#2014-12-15| 892.09
#2014-12-16| 897.26
#2014-12-17| 907.76
#2014-12-18| 923.35
#2014-12-19| 932.94
#2014-12-22| 934.48
#2014-12-23| 934.32
#2014-12-24| 936.25
#2014-12-25| 935.54
#2014-12-26| 936.83
#2014-12-29| 940.83
#2014-12-30| 937.72
#2014-12-31| 933.94
#2015-01-01| 934.11
#2015-01-02| 930.47
#2015-01-05| 906.76
#2015-01-06| 904.00
#2015-01-07| 903.66
#2015-01-08| 925.26
#2015-01-09| 924.40
#2015-01-12| 922.68
#2015-01-13| 918.58
#2015-01-14| 899.94
#2015-01-15| 905.06
#2015-01-16| 914.20
#2015-01-19| 919.96
#2015-01-20| 924.19
#2015-01-21| 932.36
#2015-01-22| 939.04
#2015-01-23| 929.90
#2015-01-26| 932.56
#2015-01-27| 935.09
#2015-01-28| 930.28
#2015-01-29| 925.76
#2015-01-30| 926.36
#2015-02-02| 937.21
#2015-02-03| 952.91
#2015-02-04| 957.29
#2015-02-05| 965.97
#2015-02-06| 957.52
#2015-02-09| 958.54
#2015-02-10| 955.21
#2015-02-11| 950.18
#2015-02-12| 967.69
#2015-02-13| 983.51
#2015-02-16| 983.18
#2015-02-17| 980.39
#2015-02-18| 984.87
#2015-02-19| 984.93
#2015-02-20| 988.29
#2015-02-23| 985.23
#2015-02-24| 993.67
#2015-02-25| 997.10
#2015-02-26| 995.34
#2015-02-27| 995.44
#2015-03-02| 993.40
#2015-03-03| 987.21
#2015-03-04| 977.48
#2015-03-05| 977.20
#2015-03-06| 963.20
#2015-03-09| 960.20
#2015-03-10| 941.15
#2015-03-11| 941.65
#2015-03-12| 948.45
#2015-03-13| 938.88
#2015-03-16| 943.50
#2015-03-17| 940.26
#2015-03-18| 947.33
#2015-03-19| 944.49
#2015-03-20| 962.41
#2015-03-23| 969.62
#2015-03-24| 967.82
#2015-03-25| 964.92
#2015-03-26| 956.32
#2015-03-27| 950.39
#2015-03-30| 956.51
#2015-03-31| 946.69
#2015-04-01| 946.06
#2015-04-02| 949.45
#2015-04-03| 952.67
#2015-04-06| 960.36
#2015-04-07| 965.20
#2015-04-08| 965.56
#2015-04-09| 965.69
#2015-04-10| 968.78
#2015-04-13| 961.19
#2015-04-14| 970.39
#2015-04-15| 974.19
#2015-04-16| 974.44
#2015-04-17| 964.72
#2015-04-20| 971.08
#2015-04-21| 972.09
#2015-04-22| 971.48
#2015-04-23| 979.17
#2015-04-24| 991.18
#2015-04-27|1002.87
#2015-04-28|1006.31
#2015-04-29|1000.21
#2015-04-30| 989.38
#2015-05-01| 995.68
#2015-05-04|1001.91
#2015-05-05| 995.88
#2015-05-06| 998.15
#2015-05-07| 987.74
#2015-05-08|1004.74
#2015-05-11|1004.67
#2015-05-12|1001.81
#2015-05-13|1005.52
#2015-05-14|1009.97
#2015-05-15|1012.61
#2015-05-18|1006.08
#2015-05-19| 995.30
#2015-05-20| 993.14
#2015-05-21| 997.02
#2015-05-22| 993.50
#2015-05-25| 991.64
#2015-05-26| 977.52
#2015-05-27| 980.34
#2015-05-28| 977.95
#2015-05-29| 971.45
#2015-06-01| 967.89
#2015-06-02| 977.32
#2015-06-03| 982.92
#2015-06-04| 969.84
#2015-06-05| 956.26
#2015-06-08| 951.88
#2015-06-09| 953.54
#2015-06-10| 970.01
#2015-06-11| 968.61
#2015-06-12| 963.00
#2015-06-15| 953.99
#2015-06-16| 954.25
#2015-06-17| 952.30
#2015-06-18| 967.41
#2015-06-19| 961.43
#2015-06-22| 973.75
#2015-06-23| 972.36
#2015-06-24| 967.92
#2015-06-25| 965.01
#2015-06-26| 958.60
#2015-06-29| 937.30
#2015-06-30| 931.89
#2015-07-01| 932.09
#2015-07-02| 930.40
#2015-07-03| 926.77
#2015-07-06| 912.58
#2015-07-07| 894.92
#2015-07-08| 883.44
#2015-07-09| 891.96
#2015-07-10| 908.10
#2015-07-13| 915.78
#2015-07-14| 921.38
#2015-07-15| 917.04
#2015-07-16| 918.59
#2015-07-17| 910.83
#2015-07-20| 902.20
#2015-07-21| 901.98
#2015-07-22| 888.49
#2015-07-23| 880.92
#2015-07-24| 864.93
#2015-07-27| 854.86
#2015-07-28| 862.11
#2015-07-29| 871.98
#2015-07-30| 869.69
#2015-07-31| 876.73
#2015-08-03| 867.51
#2015-08-04| 869.26
#2015-08-05| 874.92
#2015-08-06| 874.48
#2015-08-07| 869.56
#2015-08-10| 883.14
#2015-08-11| 866.33
#2015-08-12| 859.02
#2015-08-13| 856.52
#2015-08-14| 855.61
#2015-08-17| 856.28
#2015-08-18| 850.06
#2015-08-19| 835.42
#2015-08-20| 829.20
#2015-08-21| 810.75
#2015-08-24| 775.49
#2015-08-25| 778.86
#2015-08-26| 777.61
#2015-08-27| 801.14
#2015-08-28| 814.13
#2015-08-31| 809.23
#2015-09-01| 784.80
#2015-09-02| 784.67
#2015-09-03| 792.92
#2015-09-04| 774.35
#2015-09-07| 777.19
#2015-09-08| 792.42
#2015-09-09| 802.06
#2015-09-10| 797.04
#2015-09-11| 794.38
#2015-09-14| 790.53
#2015-09-15| 792.51
#2015-09-16| 806.76
#2015-09-17| 805.63
#2015-09-18| 794.15
#2015-09-21| 787.30
#2015-09-22| 766.05
#2015-09-23| 757.70
#2015-09-24| 753.27
#2015-09-25| 756.99
#2015-09-28| 735.23
#2015-09-29| 731.69
#2015-09-30| 747.96
#2015-10-01| 752.25
#2015-10-02| 764.46
#2015-10-05| 786.18
#2015-10-06| 798.50
#2015-10-07| 814.58
#2015-10-08| 820.84
#2015-10-09| 835.95
#2015-10-12| 832.96
#2015-10-13| 823.15
#2015-10-14| 823.14
#2015-10-15| 830.81
#2015-10-16| 829.29
#2015-10-19| 819.74
#2015-10-20| 818.23
#2015-10-21| 817.27
#2015-10-22| 826.75
#2015-10-23| 837.78
#2015-10-26| 835.70
#2015-10-27| 824.55
#2015-10-28| 831.90
#2015-10-29| 822.58
#2015-10-30| 825.20
#2015-11-02| 827.25
#2015-11-03| 832.57
#2015-11-04| 829.96
#2015-11-05| 823.27
#2015-11-06| 814.55
#2015-11-09| 808.10
#2015-11-10| 801.94
#2015-11-11| 803.94
#2015-11-12| 791.23
#2015-11-13| 789.25
#2015-11-16| 790.36
#2015-11-17| 796.84
#2015-11-18| 799.69
#2015-11-19| 811.68
#2015-11-20| 809.87
#2015-11-23| 804.95
#2015-11-24| 804.62
#2015-11-25| 804.18
#2015-11-26| 808.72
#2015-11-27| 799.53
#2015-11-30| 799.26
#2015-12-01| 801.67
#2015-12-02| 791.61
#2015-12-03| 785.07
#2015-12-04| 786.77
#2015-12-07| 780.09
#2015-12-08| 760.33
#2015-12-09| 770.29
#2015-12-10| 769.80
#2015-12-11| 755.95
#2015-12-14| 742.92
#2015-12-15| 746.52
#2015-12-16| 756.41
#2015-12-17| 751.77
#2015-12-18| 746.21
#2015-12-21| 747.21
#2015-12-22| 754.28
#2015-12-23| 771.74
#2015-12-24| 776.32
#2015-12-25| 775.67
#2015-12-28| 773.19
#2015-12-29| 776.15
#2015-12-30| 768.42
#2015-12-31| 765.13
#2016-01-01| 765.20
#2016-01-04| 745.76
#2016-01-05| 744.23
#2016-01-06| 730.23
#2016-01-07| 711.83
#2016-01-08| 705.57
#2016-01-11| 694.27
#2016-01-12| 691.19
#2016-01-13| 691.04
#2016-01-14| 688.73
#2016-01-15| 676.04
#2016-01-18| 669.94
#2016-01-19| 671.96
#2016-01-20| 657.12
#2016-01-21| 663.64
#2016-01-22| 681.01
#2016-01-25| 675.50
#2016-01-26| 681.61
#2016-01-27| 682.40
#2016-01-28| 682.26
#2016-01-29| 692.35
#2016-02-01| 695.44
#2016-02-02| 682.05
#2016-02-03| 692.28
#2016-02-04| 716.82
#2016-02-05| 713.48
#2016-02-08| 704.29
#2016-02-09| 697.67
#2016-02-10| 693.42
#2016-02-11| 685.87
#2016-02-12| 694.16
#2016-02-15| 707.19
#2016-02-16| 709.18
#2016-02-17| 723.60
#2016-02-18| 729.94
#2016-02-19| 724.05
#2016-02-22| 737.71
#2016-02-23| 727.48
#2016-02-24| 716.84
#2016-02-25| 723.64
#2016-02-26| 728.69
#2016-02-29| 728.53
#2016-03-01| 740.30
#2016-03-02| 752.71
#2016-03-03| 764.17
#2016-03-04| 780.22
#2016-03-07| 790.60
#2016-03-08| 773.37
#2016-03-09| 773.72
#2016-03-10| 773.03
#2016-03-11| 787.55
#2016-03-14| 788.61
#2016-03-15| 778.46
#2016-03-16| 782.79
#2016-03-17| 808.31
#2016-03-18| 810.94
#2016-03-21| 810.74
#2016-03-22| 811.49
#2016-03-23| 797.99
#2016-03-24| 790.44
#2016-03-25| 791.39
#2016-03-28| 794.76
#2016-03-29| 795.26
#2016-03-30| 812.70
#2016-03-31| 808.30
#2016-04-01| 797.04
#2016-04-04| 796.41
#2016-04-05| 781.82
#2016-04-06| 785.28
#2016-04-07| 781.07
#2016-04-08| 793.01
#2016-04-11| 805.92
#2016-04-12| 816.93
#2016-04-13| 836.24
#2016-04-14| 839.98
#2016-04-15| 841.59
#2016-04-18| 843.33
#2016-04-19| 868.58
#2016-04-20| 874.29
#2016-04-21| 874.06
#2016-04-22| 866.95
#2016-04-25| 858.21
#2016-04-26| 857.51
#2016-04-27| 859.91
#2016-04-28| 866.65
#2016-04-29| 870.37
#2016-05-02| 869.56
#2016-05-03| 849.67
#2016-05-04| 831.16
#2016-05-05| 829.23
#2016-05-06| 832.47
#2016-05-09| 813.91
#2016-05-10| 823.21
#2016-05-11| 829.69
#2016-05-12| 821.89
#2016-05-13| 813.50
#2016-05-16| 823.10
#2016-05-17| 828.30
#2016-05-18| 817.61
#2016-05-19| 801.04
#2016-05-20| 806.18
#2016-05-23| 803.01
#2016-05-24| 804.38
#2016-05-25| 813.91
#2016-05-26| 817.12
#2016-05-27| 813.85
#2016-05-30| 813.72
#2016-05-31| 811.81
#2016-06-01| 809.62
#2016-06-02| 809.53
#2016-06-03| 824.58
#2016-06-06| 837.23
#2016-06-07| 845.81
#2016-06-08| 853.37
#2016-06-09| 841.61
#2016-06-10| 827.15
#2016-06-13| 816.92
#2016-06-14| 802.45
#2016-06-15| 812.13
#2016-06-16| 803.48
#2016-06-17| 813.52
#2016-06-20| 834.87
#2016-06-21| 831.31
#2016-06-22| 833.02
#2016-06-23| 848.31
#2016-06-24| 803.04
#2016-06-27| 782.16
#2016-06-28| 792.28
#2016-06-29| 813.03
#2016-06-30| 825.18
#2016-07-01| 835.66
#2016-07-04| 843.64
#2016-07-05| 829.16
#2016-07-06| 821.25
#2016-07-07| 823.46
#2016-07-08| 833.14
#2016-07-11| 850.86
#2016-07-12| 863.06
#2016-07-13| 870.21
#2016-07-14| 877.09
#2016-07-15| 877.84
#2016-07-18| 878.65
#2016-07-19| 867.56
#2016-07-20| 860.74
#2016-07-21| 864.96
#2016-07-22| 860.94
#2016-07-25| 859.00
#2016-07-26| 865.22
#2016-07-27| 873.69
#2016-07-28| 875.87
#2016-07-29| 881.23
#2016-08-01| 880.39
#2016-08-02| 877.62
#2016-08-03| 873.70
#2016-08-04| 878.28
#2016-08-05| 881.82
#2016-08-08| 890.45
#2016-08-09| 900.81
#2016-08-10| 901.90
#2016-08-11| 905.85
#2016-08-12| 903.24
#2016-08-15| 904.25
#2016-08-16| 907.94
#2016-08-17| 904.57
#2016-08-18| 912.23
#2016-08-19| 909.60
#2016-08-22| 904.19
#2016-08-23| 909.38
#2016-08-24| 898.25
#2016-08-25| 895.80
#2016-08-26| 899.62
#2016-08-29| 896.38
#2016-08-30| 892.39
#2016-08-31| 883.28
#2016-09-01| 886.28
#2016-09-02| 893.92
#2016-09-05| 897.72
#2016-09-06| 907.27
#2016-09-07| 910.46
#2016-09-08| 903.27
#2016-09-09| 883.54
#2016-09-12| 872.88
#2016-09-13| 864.31
#2016-09-14| 861.99
#2016-09-15| 864.70
#2016-09-16| 857.82
#2016-09-19| 868.19
#2016-09-20| 868.31
#2016-09-21| 882.99
#2016-09-22| 900.10
#2016-09-23| 894.57
#2016-09-26| 888.56
#2016-09-27| 887.32
#2016-09-28| 894.96
#2016-09-29| 902.91
#2016-09-30| 900.98
#2016-10-03| 901.90
#2016-10-04| 893.90
#2016-10-05| 893.28
#2016-10-06| 891.34
#2016-10-07| 887.85
#2016-10-10| 893.50
#2016-10-11| 882.34
#2016-10-12| 879.74
#2016-10-13| 872.17
#2016-10-14| 874.26
#2016-10-17| 873.44
#2016-10-18| 887.62
#2016-10-19| 895.37
#2016-10-20| 894.43
#2016-10-21| 893.88
#2016-10-24| 895.15
#2016-10-25| 901.01
#2016-10-26| 898.01
#2016-10-27| 892.53
#2016-10-28| 897.35
#2016-10-31| 902.02
#2016-11-01| 902.64
#2016-11-02| 897.74
#2016-11-03| 895.06
#2016-11-04| 891.75
#2016-11-07| 900.76
#2016-11-08| 907.61
#2016-11-09| 913.51
#2016-11-10| 925.71
#2016-11-11| 913.49
#2016-11-14| 912.59
#2016-11-15| 910.88
#2016-11-16| 903.94
#2016-11-17| 906.66
#2016-11-18| 894.64
#2016-11-21| 904.34
#2016-11-22| 916.25
#2016-11-23| 915.23
#2016-11-24| 918.62
#2016-11-25| 922.27
#2016-11-28| 923.41
#2016-11-29| 918.67
#2016-11-30| 916.47
#2016-12-01| 920.34
#2016-12-02| 922.37
#2016-12-05| 933.68
#2016-12-06| 938.24
#2016-12-07| 955.73
#2016-12-08| 963.54
#2016-12-09| 958.44
#2016-12-12| 959.10
#2016-12-13| 956.29
#2016-12-14| 949.22
#2016-12-15| 929.57
#2016-12-16| 926.33
#2016-12-19| 924.90
#2016-12-20| 923.76
#2016-12-21| 926.40
#2016-12-22| 922.85
#2016-12-23| 921.88
#2016-12-26| 920.94
#2016-12-27| 922.45
#2016-12-28| 928.35
#2016-12-29| 934.32
#2016-12-30| 933.48
#2017-01-02| 935.18
#2017-01-03| 936.42
#2017-01-04| 949.21
#2017-01-05| 961.47
#2017-01-06| 953.85
#2017-01-09| 951.09
#2017-01-10| 962.17
#2017-01-11| 967.87
#2017-01-12| 979.58
#2017-01-13| 981.79
#2017-01-16| 980.31
#2017-01-17| 981.79
#2017-01-18| 988.41
#2017-01-19| 981.77
#2017-01-20| 987.66
#2017-01-23| 996.84
#2017-01-24|1014.23
#2017-01-25|1020.40
#2017-01-26|1016.10
#2017-01-27|1016.86
#2017-01-30|1008.84
#2017-01-31|1006.85
#2017-02-01|1013.73
#2017-02-02|1017.20
#2017-02-03|1008.75
#2017-02-06|1003.52
#2017-02-07|1005.44
#2017-02-08|1007.37
#2017-02-09|1004.66
#2017-02-10|1018.67
#2017-02-13|1029.79
#2017-02-14|1024.31
#2017-02-15|1028.39
#2017-02-16|1032.14
#2017-02-17|1026.27
#2017-02-20|1030.01
#2017-02-21|1032.55
#2017-02-22|1026.49
#2017-02-23|1020.72
#2017-02-24|1006.94
#2017-02-27|1003.63
#2017-02-28|1001.63
#2017-03-01|1011.78
#2017-03-02|1004.82
#2017-03-03|1001.32
#2017-03-06| 997.36
#2017-03-07| 992.33
#2017-03-08| 985.18
#2017-03-09| 975.72
#2017-03-10| 978.85
#2017-03-13| 988.35
#2017-03-14| 984.89
#2017-03-15| 996.39
#2017-03-16|1015.89
#2017-03-17|1017.00
#2017-03-20|1019.75
#2017-03-21|1010.86
#2017-03-22|1005.10
#2017-03-23|1006.85
#2017-03-24|1005.31
#2017-03-27| 999.71
#2017-03-28|1009.30
#2017-03-29|1009.44
#2017-03-30|1012.63
#2017-03-31|1006.78
#2017-04-03|1007.19
#2017-04-04|1010.34
#2017-04-05|1013.07
#2017-04-06|1009.94
#2017-04-07|1008.87
#2017-04-10|1011.15
#2017-04-11|1013.71
#2017-04-12|1003.33
#2017-04-13| 997.49
#2017-04-14| 997.12
#2017-04-17|1001.33
#2017-04-18| 988.82
#2017-04-19| 986.84
#2017-04-20| 993.39
#2017-04-21| 993.37
#2017-04-24|1011.70
#2017-04-25|1016.41
#2017-04-26|1015.41
#2017-04-27|1008.84
#2017-04-28|1008.33
#2017-05-01|1009.00
#2017-05-02|1007.71
#2017-05-03| 998.08
#2017-05-04| 991.51
#2017-05-05| 999.42
#2017-05-08| 995.59
#2017-05-09| 994.92
#2017-05-10| 999.22
#2017-05-11| 998.94
#2017-05-12| 999.46
#2017-05-15|1006.96
#2017-05-16|1014.65
#2017-05-17|1008.05
#2017-05-18| 999.84
#2017-05-19|1012.27
#2017-05-22|1019.34
#2017-05-23|1019.03
#2017-05-24|1015.60
#2017-05-25|1016.20
#2017-05-26|1014.19
#2017-05-29|1013.84
#2017-05-30|1012.43
#2017-05-31|1008.91
#2017-06-01|1012.06
#2017-06-02|1020.54
#2017-06-05|1016.53
#2017-06-06|1017.48
#2017-06-07|1015.17
#2017-06-08|1015.59
#2017-06-09|1022.60
#2017-06-12|1018.70
#2017-06-13|1023.71
#2017-06-14|1020.66
#2017-06-15| 999.55
#2017-06-16|1003.66
#2017-06-19|1011.80
#2017-06-20|1001.24
#2017-06-21| 998.84
#2017-06-22|1001.63
#2017-06-23|1006.88
#2017-06-26|1008.35
#2017-06-27|1011.49
#2017-06-28|1021.22
#2017-06-29|1021.32
#2017-06-30|1018.41
#2017-07-03|1027.74
#2017-07-04|1025.95
#2017-07-05|1026.82
#2017-07-06|1023.10
#2017-07-07|1020.04
#2017-07-10|1027.78
#2017-07-11|1033.59
#2017-07-12|1045.65
#2017-07-13|1050.82
#2017-07-14|1061.97
#2017-07-17|1067.95
#2017-07-18|1067.13
#2017-07-19|1072.59
#2017-07-20|1071.94
#2017-07-21|1065.92
#2017-07-24|1063.95
#2017-07-25|1074.08
#2017-07-26|1075.10
#2017-07-27|1076.50
#2017-07-28|1073.67
#2017-07-31|1081.00
#2017-08-01|1086.28
#2017-08-02|1083.66
#2017-08-03|1082.02
#2017-08-04|1081.98
#2017-08-07|1090.95
#2017-08-08|1086.67
#2017-08-09|1080.77
#2017-08-10|1074.04
#2017-08-11|1065.27
#2017-08-14|1073.26
#2017-08-15|1065.50
#2017-08-16|1077.84
#2017-08-17|1078.31
#2017-08-18|1073.81
#2017-08-21|1078.57
#2017-08-22|1087.62
#2017-08-23|1091.44
#2017-08-24|1095.34
#2017-08-25|1101.61
#2017-08-28|1106.71
#2017-08-29|1106.17
#2017-08-30|1105.54
#2017-08-31|1113.13
#2017-09-01|1122.95
#2017-09-04|1120.77
#2017-09-05|1120.14
#2017-09-06|1123.25
#2017-09-07|1132.92
#2017-09-08|1128.33
#2017-09-11|1134.35
#2017-09-12|1140.14
#2017-09-13|1130.75
#2017-09-14|1125.95
#2017-09-15|1125.07
#2017-09-18|1129.19
#2017-09-19|1133.56
#2017-09-20|1135.39
#2017-09-21|1125.47
#2017-09-22|1123.54
#2017-09-25|1117.06
#2017-09-26|1111.36
#2017-09-27|1111.16
#2017-09-28|1115.24
#2017-09-29|1121.57
#2017-10-02|1125.96
#2017-10-03|1133.00
#2017-10-04|1138.87
#2017-10-05|1139.76
#2017-10-06|1138.97
#2017-10-09|1136.59
#2017-10-10|1142.75
#2017-10-11|1138.96
#2017-10-12|1141.04
#2017-10-13|1153.62
#2017-10-16|1159.06
#2017-10-17|1151.58
#2017-10-18|1149.48
#2017-10-19|1153.19
#2017-10-20|1153.65
#2017-10-23|1154.18
#2017-10-24|1156.02
#2017-10-25|1155.45
#2017-10-26|1152.67
#2017-10-27|1148.73
#2017-10-30|1152.98
#2017-10-31|1151.37
#2017-11-01|1165.72
#2017-11-02|1171.42
#2017-11-03|1171.16
#2017-11-06|1174.28
#2017-11-07|1173.25
#2017-11-08|1176.72
#2017-11-09|1165.94
#2017-11-10|1163.63
#2017-11-13|1157.37
#2017-11-14|1149.43
#2017-11-15|1136.80
#2017-11-16|1144.18
#2017-11-17|1145.82
#2017-11-20|1146.89
#2017-11-21|1157.34
#2017-11-22|1162.44
#2017-11-23|1167.71
#2017-11-24|1173.08
#2017-11-27|1165.49
#2017-11-28|1160.76
#2017-11-29|1159.21
#2017-11-30|1157.28
#2017-12-01|1151.98
#2017-12-04|1158.82
#2017-12-05|1152.14
#2017-12-06|1140.30
#2017-12-07|1140.79
#2017-12-08|1146.17
#2017-12-11|1155.09
#2017-12-12|1154.72
#2017-12-13|1158.60
#2017-12-14|1157.76
#2017-12-15|1162.22
#2017-12-18|1183.01
#2017-12-19|1178.31
#2017-12-20|1185.78
#2017-12-21|1191.21
#2017-12-22|1192.51
#2017-12-25|1193.24
#2017-12-26|1194.89
#2017-12-27|1204.14
#2017-12-28|1210.66
#2017-12-29|1213.92
#2018-01-01|1213.66
#2018-01-02|1226.85
#2018-01-03|1231.52
#2018-01-04|1247.33
#2018-01-05|1256.66
#2018-01-08|1260.87
#2018-01-09|1264.13
#2018-01-10|1263.08
#2018-01-11|1271.11
#2018-01-12|1283.05
#2018-01-15|1294.20
#2018-01-16|1282.07
#2018-01-17|1277.21
#2018-01-18|1275.58
#2018-01-19|1282.49
#2018-01-22|1284.00
#2018-01-23|1285.13
#2018-01-24|1293.54
#2018-01-25|1301.36
#2018-01-26|1300.80
#2018-01-29|1299.79
#2018-01-30|1283.79
#2018-01-31|1281.84
#2018-02-01|1280.37
#2018-02-02|1250.29
#2018-02-05|1228.18
#2018-02-06|1203.97
#2018-02-07|1205.64
#2018-02-08|1181.81
#2018-02-09|1170.93
#2018-02-12|1189.17
#2018-02-13|1196.73
#2018-02-14|1216.66
#2018-02-15|1233.72
#2018-02-16|1236.39
#2018-02-19|1234.80
#2018-02-20|1228.91
#2018-02-21|1228.35
#2018-02-22|1227.40
#2018-02-23|1236.68
#2018-02-26|1244.53
#2018-02-27|1236.07
#2018-02-28|1216.15
#2018-03-01|1198.73
#2018-03-02|1186.74
#2018-03-05|1190.83
#2018-03-06|1206.95
#2018-03-07|1202.91
#2018-03-08|1201.89
#2018-03-09|1208.76
#2018-03-12|1218.10
#2018-03-13|1215.78
#2018-03-14|1209.66
#2018-03-15|1205.74
#2018-03-16|1205.80
#2018-03-19|1191.62
#2018-03-20|1190.10
#2018-03-21|1200.94
#2018-03-22|1184.53
#2018-03-23|1164.21
#2018-03-26|1171.87
#2018-03-27|1178.88
#2018-03-28|1161.92
#2018-03-29|1170.84
#2018-03-30|1172.19
#2018-04-02|1166.27
#2018-04-03|1169.34
#2018-04-04|1161.10
#2018-04-05|1179.37
#2018-04-06|1166.86
#2018-04-09|1165.52
#2018-04-10|1187.93
#2018-04-11|1187.39
#2018-04-12|1192.47
#2018-04-13|1198.78
#2018-04-16|1199.89
#2018-04-17|1208.62
#2018-04-18|1229.43
#2018-04-19|1233.78
#2018-04-20|1222.58
#2018-04-23|1215.60
#2018-04-24|1206.39
#2018-04-25|1193.79
#2018-04-26|1196.27
#2018-04-27|1197.28
#2018-04-30|1189.73
#2018-05-01|1182.39
#2018-05-02|1188.78
#2018-05-03|1186.62
#2018-05-04|1194.28
#2018-05-07|1197.55
#2018-05-08|1192.17
#2018-05-09|1203.86
#2018-05-10|1215.50
#2018-05-11|1225.89
#2018-05-14|1231.95
#2018-05-15|1221.20
#2018-05-16|1232.34
#2018-05-17|1238.66
#2018-05-18|1233.50
#2018-05-21|1235.38
#2018-05-22|1235.22
#2018-05-23|1218.55
#2018-05-24|1215.07
#2018-05-25|1207.08
#2018-05-28|1203.94
#2018-05-29|1189.03
#2018-05-30|1192.82
#2018-05-31|1193.16
#2018-06-01|1204.08
#2018-06-04|1215.39
#2018-06-05|1218.07
#2018-06-06|1238.82
#2018-06-07|1239.41
#2018-06-08|1231.82
#2018-06-11|1236.41
#2018-06-12|1229.23
#2018-06-13|1225.45
#2018-06-14|1220.19
#2018-06-15|1202.44
#2018-06-18|1194.87
#2018-06-19|1169.78
#2018-06-20|1170.98
#2018-06-21|1163.54
#2018-06-22|1175.79
#2018-06-25|1158.67
#2018-06-26|1159.66
#2018-06-27|1156.92
#2018-06-28|1152.81
#2018-06-29|1167.84
#2018-07-02|1151.65
#2018-07-03|1150.53
#2018-07-04|1146.44
#2018-07-05|1155.12
#2018-07-06|1162.96
#2018-07-09|1177.31
#2018-07-10|1181.30
#2018-07-11|1158.60
#2018-07-12|1157.73
#2018-07-13|1159.42
#2018-07-16|1153.66
#2018-07-17|1161.34
#2018-07-18|1167.17
#2018-07-19|1155.04
#2018-07-20|1152.05
#2018-07-23|1148.56
#2018-07-24|1171.02
#2018-07-25|1176.32
#2018-07-26|1183.53
#2018-07-27|1186.60
#2018-07-30|1185.61
#2018-07-31|1193.09
#2018-08-01|1188.42
#2018-08-02|1169.30
#2018-08-03|1175.04
#2018-08-06|1172.56
#2018-08-07|1179.36
#2018-08-08|1178.75
#2018-08-09|1181.01
#2018-08-10|1157.75
#2018-08-13|1143.85
#2018-08-14|1146.30
#2018-08-15|1118.40
#2018-08-16|1122.37
#2018-08-17|1126.48
#2018-08-20|1136.00
#2018-08-21|1142.43
#2018-08-22|1147.71
#2018-08-23|1139.86
#2018-08-24|1151.71
#2018-08-27|1167.06
#2018-08-28|1173.40
#2018-08-29|1175.70
#2018-08-30|1165.83
#2018-08-31|1156.87
#2018-09-03|1152.26
#2018-09-04|1136.50
#2018-09-05|1215.42
#2018-09-06|1130.76
#2018-09-07|1125.98
#2018-09-10|1121.85
#2018-09-11|1116.62
#2018-09-12|1122.85
#2018-09-13|1131.11
#2018-09-14|1138.31
#2018-09-17|1141.03
#2018-09-18|1148.77
#2018-09-19|1165.73
#2018-09-20|1178.34
#2018-09-21|1190.33
#2018-09-24|1181.82
#2018-09-25|1185.71
#2018-09-26|1179.94
#2018-09-27|1171.36
#2018-09-28|1166.76
#2018-10-01|1169.73
#2018-10-02|1171.24
#2018-10-03|1168.56
#2018-10-04|1158.60
#2018-10-05|1143.95
#2018-10-08|1135.88
#2018-10-09|1123.30
#2018-10-10|1102.90
#2018-10-11|1083.85
#2018-10-12|1091.44
#2018-10-15|1089.12
#2018-10-16|1102.13
#2018-10-17|1096.77
#2018-10-18|1082.45
#2018-10-19|1076.46
#2018-10-22|1071.09
#2018-10-23|1049.41
#2018-10-24|1027.33
#2018-10-25|1025.68
#2018-10-26|1021.48
#2018-10-29|1023.95
#2018-10-30|1029.77
#2018-10-31|1047.07
#2018-11-01|1070.94
#2018-11-02|1081.86
#2018-11-05|1080.44
#2018-11-06|1084.07
#2018-11-07|1096.80
#2018-11-08|1093.75
#2018-11-09|1075.22
#2018-11-12|1061.79
#2018-11-13|1056.59
#2018-11-14|1053.94
#2018-11-15|1062.34
#2018-11-16|1069.21
#2018-11-19|1063.79
#2018-11-20|1043.04
#2018-11-21|1047.26
#2018-11-22|1043.13
#2018-11-23|1031.79
#2018-11-26|1033.91
#2018-11-27|1022.52
#2018-11-28|1028.46
#2018-11-29|1040.73
#2018-11-30|1038.30
#2018-12-03|1062.16
#2018-12-04|1044.23
#2018-12-05|1035.15
#2018-12-06|1014.62
#2018-12-07|1010.17
#2018-12-10| 994.15
#2018-12-11| 995.79
#2018-12-12|1012.69
#2018-12-13|1013.00
#2018-12-14|1000.07
#2018-12-17| 996.82
#2018-12-18| 996.95
#2018-12-19| 998.08
#2018-12-20| 982.38
#2018-12-21| 980.15
#2018-12-24| 974.45
#2018-12-25| 969.05
#2018-12-26| 981.78
#2018-12-27| 988.18
#2018-12-28| 993.47
#2018-12-31|1000.65
#2019-01-01|1000.51
#2019-01-02| 991.98
#2019-01-03| 979.87
#2019-01-04|1007.23
#2019-01-07|1019.08
#2019-01-08|1025.74
#2019-01-09|1037.51
#2019-01-10|1039.63
#2019-01-11|1037.79
#2019-01-14|1032.43
#2019-01-15|1034.36
#2019-01-16|1035.19
#2019-01-17|1042.61
#2019-01-18|1056.06
#2019-01-21|1056.75
#2019-01-22|1043.80
#2019-01-23|1039.72
#2019-01-24|1040.05
#2019-01-25|1062.51
#2019-01-28|1060.22
#2019-01-29|1068.65
#2019-01-30|1082.27
#2019-01-31|1083.33
#2019-02-01|1083.10
#2019-02-04|1082.69
#2019-02-05|1090.31
#2019-02-06|1087.89
#2019-02-07|1072.08
#2019-02-08|1058.88
#2019-02-11|1057.76
#2019-02-12|1071.87
#2019-02-13|1077.44
#2019-02-14|1074.97
#2019-02-15|1083.65
#2019-02-18|1091.05
#2019-02-19|1097.10
#2019-02-20|1116.00
#2019-02-21|1108.89
#2019-02-22|1114.89
#2019-02-25|1120.85
#2019-02-26|1120.71
#2019-02-27|1118.86
#2019-02-28|1105.66
#2019-03-01|1106.50
#2019-03-04|1108.30
#2019-03-05|1103.82
#2019-03-06|1106.33
#2019-03-07|1094.70
#2019-03-08|1084.83
#2019-03-11|1095.43
#2019-03-12|1103.54
#2019-03-13|1109.42
#2019-03-14|1102.68
#2019-03-15|1107.08
#2019-03-18|1114.58
#2019-03-19|1119.83
#2019-03-20|1113.11
#2019-03-21|1122.11
#2019-03-22|1103.65
#2019-03-25|1097.71
#2019-03-26|1104.75
#2019-03-27|1101.57
#2019-03-28|1101.85
#2019-03-29|1110.22
#2019-04-01|1130.43
#2019-04-02|1130.47
#2019-04-03|1148.04
#2019-04-04|1146.85
#2019-04-05|1152.18
#2019-04-08|1156.65
#2019-04-09|1152.60
#2019-04-10|1153.85
#2019-04-11|1148.57
#2019-04-12|1156.87
#2019-04-15|1155.89
#2019-04-16|1158.02
#2019-04-17|1154.50
#2019-04-18|1150.23
#2019-04-19|1150.55
#2019-04-22|1145.15
#2019-04-23|1143.40
#2019-04-24|1131.44
#2019-04-25|1122.86
#2019-04-26|1125.74
#2019-04-29|1123.20
#2019-04-30|1120.65
#2019-05-01|1114.57
#2019-05-02|1100.58
#2019-05-03|1110.16
#2019-05-06|1099.05
#2019-05-07|1083.45
#2019-05-08|1078.15
#2019-05-09|1063.25
#2019-05-10|1066.33
#2019-05-13|1047.81
#2019-05-14|1053.85
#2019-05-15|1055.19
#2019-05-16|1060.93
#2019-05-17|1057.61
#2019-05-20|1049.70
#2019-05-21|1054.78
#2019-05-22|1048.30
#2019-05-23|1032.73
#2019-05-24|1039.22
#2019-05-27|1042.75
#2019-05-28|1042.76
#2019-05-29|1033.78
#2019-05-30|1034.29
#2019-05-31|1030.76
#2019-06-03|1046.10
#2019-06-04|1062.10
#2019-06-05|1065.68
#2019-06-06|1065.84
#2019-06-07|1075.48
#2019-06-10|1078.97
#2019-06-11|1093.45
#2019-06-12|1097.03
#2019-06-13|1098.77
#2019-06-14|1095.32
#2019-06-17|1087.22
#2019-06-18|1100.21
#2019-06-19|1105.73
#2019-06-20|1121.06
#2019-06-21|1122.89
#2019-06-24|1128.97
#2019-06-25|1129.45
#2019-06-26|1127.44
#2019-06-27|1133.10
#2019-06-28|1140.34
#2019-07-01|1144.01
#2019-07-02|1139.63
#2019-07-03|1140.09
#2019-07-04|1139.74
#2019-07-05|1124.69
#2019-07-08|1118.83
#2019-07-09|1105.49
#2019-07-10|1107.74
#2019-07-11|1108.56
#2019-07-12|1114.92
#2019-07-15|1120.41
#2019-07-16|1123.07
#2019-07-17|1119.53
#2019-07-18|1114.82
#2019-07-19|1123.72
#2019-07-22|1125.86
#2019-07-23|1134.53
#2019-07-24|1132.62
#2019-07-25|1123.69
#2019-07-26|1117.15
#2019-07-29|1115.45
#2019-07-30|1115.87
#2019-07-31|1109.83
#2019-08-01|1093.47
#2019-08-02|1066.14
#2019-08-05|1044.17
#2019-08-06|1041.91
#2019-08-07|1044.76
#2019-08-08|1065.01
#2019-08-09|1056.22
#2019-08-12|1046.05
#2019-08-13|1048.87
#2019-08-14|1033.02
#2019-08-15|1024.12
#2019-08-16|1028.65
#2019-08-19|1036.98
#2019-08-20|1033.76
#2019-08-21|1036.31
#2019-08-22|1031.61
#2019-08-23|1025.04
#2019-08-26|1020.21
#2019-08-27|1024.93
#2019-08-28|1030.86
#2019-08-29|1039.71
#2019-08-30|1054.68
#2019-09-02|1051.59
#2019-09-03|1047.30
#2019-09-04|1062.48
#2019-09-05|1072.30
#2019-09-06|1075.82
#2019-09-09|1076.97
#2019-09-10|1086.16
#2019-09-11|1096.80
#2019-09-12|1103.37
#2019-09-13|1114.42
#2019-09-16|1107.60
#2019-09-17|1104.14
#2019-09-18|1102.52
#2019-09-19|1101.55
#2019-09-20|1101.49
#2019-09-23|1096.64
#2019-09-24|1088.99
#2019-09-25|1083.38
#2019-09-26|1081.67
#2019-09-27|1082.67
#2019-09-30|1080.19
#2019-10-01|1070.90
#2019-10-02|1053.39
#2019-10-03|1051.33
#2019-10-04|1057.59
#2019-10-07|1058.70
#2019-10-08|1050.11
#2019-10-09|1052.59
#2019-10-10|1065.35
#2019-10-11|1087.83
#2019-10-14|1081.30
#2019-10-15|1084.48
#2019-10-16|1083.45
#2019-10-17|1085.12
#2019-10-18|1087.69
#2019-10-21|1091.00
#2019-10-22|1089.62
#2019-10-23|1093.87
#2019-10-24|1101.54
#2019-10-25|1108.12
#2019-10-28|1110.67
#2019-10-29|1117.46
#2019-10-30|1110.93
#2019-10-31|1109.08
#2019-11-01|1123.65
#2019-11-04|1138.47
#2019-11-05|1145.57
#2019-11-06|1145.63
#2019-11-07|1149.49
#2019-11-08|1143.68
#2019-11-11|1137.00
#2019-11-12|1138.03
#2019-11-13|1129.74
#2019-11-14|1125.23
#2019-11-15|1134.70
#2019-11-18|1133.41
#2019-11-19|1132.48
#2019-11-20|1124.40
#2019-11-21|1117.60
#2019-11-22|1122.57
#2019-11-25|1128.84
#2019-11-26|1132.10
#2019-11-27|1132.59
#2019-11-28|1132.90
#2019-11-29|1125.76
#2019-12-02|1127.32
#2019-12-03|1120.13
#2019-12-04|1122.53
#2019-12-05|1124.33
#2019-12-06|1132.12
#2019-12-09|1136.64
#2019-12-10|1134.97
#2019-12-11|1143.09
#2019-12-12|1155.49
#2019-12-13|1163.30
#2019-12-16|1169.69
#2019-12-17|1170.28
#2019-12-18|1168.78
#2019-12-19|1170.23
#2019-12-20|1171.96
#2019-12-23|1172.41
#2019-12-24|1176.22
#2019-12-25|1175.50
#2019-12-26|1178.72
#2019-12-27|1184.58
#2019-12-30|1182.73
#2019-12-31|1185.73
#2020-01-01|1185.77
#2020-01-02|1185.86
#2020-01-03|1177.10
#2020-01-06|1169.42
#2020-01-07|1168.48
#2020-01-08|1163.24
#2020-01-09|1163.09
#2020-01-10|1164.20
#2020-01-13|1169.70
#2020-01-14|1172.48
#2020-01-15|1171.91
#2020-01-16|1173.92
#2020-01-17|1182.89
#2020-01-20|1186.71
#2020-01-21|1176.20
#2020-01-22|1174.33
#2020-01-23|1160.59
#2020-01-24|1158.67
#2020-01-27|1129.89
#2020-01-28|1128.25
#2020-01-29|1134.10
#2020-01-30|1123.84
#2020-01-31|1114.06
#2020-02-03|1111.82
#2020-02-04|1130.05
#2020-02-05|1144.20
#2020-02-06|1150.07
#2020-02-07|1133.23
#2020-02-10|1129.40
#2020-02-11|1142.48
#2020-02-12|1150.06
#2020-02-13|1145.15
#2020-02-14|1139.86
#2020-02-17|1140.36
#2020-02-18|1133.71
#2020-02-19|1138.55
#2020-02-20|1135.80
#2020-02-21|1134.38
#2020-02-24|1104.70
#2020-02-25|1079.42
#2020-02-26|1067.17
#2020-02-27|1034.39
#2020-02-28| 998.79
#2020-03-02|1018.97
#2020-03-03|1032.78
#2020-03-04|1048.29
#2020-03-05|1039.65
#2020-03-06|1016.02
#2020-03-09| 930.11
#2020-03-10| 941.48
#2020-03-11| 911.85
#2020-03-12| 815.89
#2020-03-13| 830.35
#2020-03-16| 782.06
#2020-03-17| 809.42
#2020-03-18| 757.44
#2020-03-19| 758.52
#2020-03-20| 756.41
#2020-03-23| 733.03
#2020-03-24| 807.31
#2020-03-25| 839.36
#2020-03-26| 859.30
#2020-03-27| 836.47
#2020-03-30| 851.01
#2020-03-31| 849.71
#2020-04-01| 829.59
#2020-04-02| 836.86
#2020-04-03| 827.41
#2020-04-06| 866.15
#2020-04-07| 892.05
#2020-04-08| 901.89
#2020-04-09| 934.01
#2020-04-10| 935.86
#2020-04-13| 933.36
#2020-04-14| 953.57
#2020-04-15| 920.58
#2020-04-16| 915.32
#2020-04-17| 939.90
#2020-04-20| 934.98
#2020-04-21| 906.52
#2020-04-22| 923.64
#2020-04-23| 943.16
#2020-04-24| 943.65
#2020-04-27| 963.23
#2020-04-28| 973.68
#2020-04-29| 996.27
#2020-04-30| 983.49
#2020-05-01| 965.60
#2020-05-04| 955.31
#2020-05-05| 967.79
#2020-05-06| 958.82
#2020-05-07| 972.67
#2020-05-08| 993.43
#2020-05-11| 980.55
#2020-05-12| 974.26
#2020-05-13| 960.50
#2020-05-14| 955.86
#2020-05-15| 970.95
#2020-05-18|1009.61
#2020-05-19|1019.77
#2020-05-20|1029.00
#2020-05-21|1017.26
#2020-05-22|1010.78
#2020-05-25|1016.98
#2020-05-26|1034.78
#2020-05-27|1034.09
#2020-05-28|1050.42
#2020-05-29|1045.14
#2020-06-01|1063.84
#2020-06-02|1080.56
#2020-06-03|1097.47
#2020-06-04|1100.34
#2020-06-05|1115.69
#2020-06-08|1124.20
#2020-06-09|1122.05
#2020-06-10|1120.96
#2020-06-11|1073.09
#2020-06-12|1069.29
#2020-06-15|1060.97
#2020-06-16|1084.80
#2020-06-17|1083.64
#2020-06-18|1076.76
#2020-06-19|1077.45
#2020-06-22|1084.42
#2020-06-23|1099.08
#2020-06-24|1075.84
#2020-06-25|1073.79
#2020-06-26|1069.52
#2020-06-29|1075.70
#2020-06-30|1087.94
#2020-07-01|1087.95
#2020-07-02|1099.10
#2020-07-03|1097.42
#2020-07-06|1114.71
#2020-07-07|1117.35
#2020-07-08|1117.61
#2020-07-09|1116.39
#2020-07-10|1120.23
#2020-07-13|1133.80
#2020-07-14|1141.73
#2020-07-15|1160.91
#2020-07-16|1156.64
#2020-07-17|1162.55
#2020-07-20|1169.26
#2020-07-21|1177.13
#2020-07-22|1183.80
#2020-07-23|1183.57
#2020-07-24|1181.35
#2020-07-27|1206.00
#2020-07-28|1195.54
#2020-07-29|1191.73
#2020-07-30|1172.08
#2020-07-31|1166.80
#2020-08-03|1172.64
#2020-08-04|1186.87
#2020-08-05|1216.87
#2020-08-06|1213.46
#2020-08-07|1202.46
#2020-08-10|1210.76
#2020-08-11|1208.69
#2020-08-12|1217.21
#2020-08-13|1219.22
#2020-08-14|1214.04
#2020-08-17|1229.19
#2020-08-18|1230.79
#2020-08-19|1224.89
#2020-08-20|1207.63
#2020-08-21|1203.03
#2020-08-24|1220.21
#2020-08-25|1214.62
#2020-08-26|1227.61
#2020-08-27|1217.46
#2020-08-28|1230.56
#2020-08-31|1226.73
#2020-09-01|1239.05
#2020-09-02|1248.84
#2020-09-03|1231.74
#2020-09-04|1227.47
#2020-09-07|1238.84
#2020-09-08|1228.48
#2020-09-09|1247.30
#2020-09-10|1244.28
#2020-09-11|1252.07
#2020-09-14|1268.84
#2020-09-15|1274.94
#2020-09-16|1278.55
#2020-09-17|1269.37
#2020-09-18|1268.52
#2020-09-21|1222.33
#2020-09-22|1216.18
#2020-09-23|1196.03
#2020-09-24|1188.89
#2020-09-25|1191.05
#2020-09-28|1205.66
#2020-09-29|1209.87
#2020-09-30|1207.67
#2020-10-01|1208.90
#2020-10-02|1208.52
#2020-10-05|1229.22
#2020-10-06|1219.16
#2020-10-07|1229.67
#2020-10-08|1239.85
#2020-10-09|1255.23
#2020-10-12|1256.51
#2020-10-13|1245.77
#2020-10-14|1250.91
#2020-10-15|1236.62
#2020-10-16|1240.94
#2020-10-19|1238.51
#2020-10-20|1236.62
#2020-10-21|1245.61
#2020-10-22|1240.80
#2020-10-23|1241.75
#2020-10-26|1224.06
#2020-10-27|1217.30
#2020-10-28|1176.52
#2020-10-29|1175.25
#2020-10-30|1174.15
#2020-11-02|1195.87
#2020-11-03|1225.10
#2020-11-04|1217.84
#2020-11-05|1255.25
#2020-11-06|1271.78
#2020-11-09|1284.94
#2020-11-10|1287.75
#2020-11-11|1281.34
#2020-11-12|1270.13
#2020-11-13|1276.48
#2020-11-16|1299.22
#2020-11-17|1299.04
#2020-11-18|1298.20
#2020-11-19|1288.62
#2020-11-20|1296.49
#2020-11-23|1300.17
#2020-11-24|1327.42
#2020-11-25|1329.41
#2020-11-26|1336.17
#2020-11-27|1343.28
#2020-11-30|1330.25
#2020-12-01|1356.77
#2020-12-02|1364.92
#2020-12-03|1380.50
#2020-12-04|1395.82
#2020-12-07|1399.28
#2020-12-08|1401.28
#2020-12-09|1404.48
#2020-12-10|1405.43
#2020-12-11|1399.58
#2020-12-14|1391.69
#2020-12-15|1405.21
#2020-12-16|1415.52
#2020-12-17|1434.76
#2020-12-18|1431.30
#2020-12-21|1419.29
#2020-12-22|1405.13
#2020-12-23|1415.89
#2020-12-24|1422.17
#2020-12-25|1423.68
#2020-12-28|1426.25
#2020-12-29|1433.31
#2020-12-30|1444.94
#2020-12-31|1437.10
#2021-01-01|1437.12
#2021-01-04|1471.56
#2021-01-05|1484.03
#2021-01-06|1512.81
#2021-01-07|1541.20
#2021-01-08|1540.28
#2021-01-11|1517.57
#2021-01-12|1524.91
#2021-01-13|1522.75
#2021-01-14|1527.47
#2021-01-15|1497.25
#2021-01-18|1492.77
#2021-01-19|1499.08
#2021-01-20|1512.80
#2021-01-21|1513.33
#2021-01-22|1496.35
#2021-01-25|1489.63
#2021-01-26|1485.63
#2021-01-27|1443.67
#2021-01-28|1449.81
#2021-01-29|1426.03
#2021-02-01|1449.02
#2021-02-02|1452.73
#2021-02-03|1459.62
#2021-02-04|1449.83
#2021-02-05|1466.35
#2021-02-08|1492.25
#2021-02-09|1491.82
#2021-02-10|1499.67
#2021-02-11|1500.54
#2021-02-12|1502.53
#2021-02-15|1522.93
#2021-02-16|1528.55
#2021-02-17|1518.49
#2021-02-18|1511.23
#2021-02-19|1533.46
#2021-02-22|1548.23
#2021-02-23|1549.03
#2021-02-24|1547.92
#2021-02-25|1548.19
#2021-02-26|1493.72
#2021-03-01|1520.35
#2021-03-02|1531.83
#2021-03-03|1537.67
#2021-03-04|1510.80
#2021-03-05|1508.81
#2021-03-08|1525.94
#2021-03-09|1525.94
#2021-03-10|1530.59
#2021-03-11|1555.20
#2021-03-12|1558.01
#2021-03-15|1553.35
#2021-03-16|1545.03
#2021-03-17|1539.12
#2021-03-18|1551.35
#2021-03-19|1534.15
#2021-03-22|1527.24
#2021-03-23|1501.53
#2021-03-24|1495.96
#2021-03-25|1495.91
#2021-03-26|1528.22
#2021-03-29|1530.52
#2021-03-30|1529.35
#2021-03-31|1530.12
#2021-04-01|1544.60
#2021-04-02|1546.39
#2021-04-05|1558.38
#2021-04-06|1570.28
#2021-04-07|1569.01
#2021-04-08|1578.47
#2021-04-09|1577.46
#2021-04-12|1566.77
#2021-04-13|1572.54
#2021-04-14|1595.57
#2021-04-15|1619.42
#2021-04-16|1633.68
#2021-04-19|1637.71
#2021-04-20|1621.23
#2021-04-21|1626.84
#2021-04-22|1622.76
#2021-04-23|1634.19
#2021-04-26|1656.43
#2021-04-27|1650.37
#2021-04-28|1647.87
#2021-04-29|1649.78
#2021-04-30|1622.91
#2021-05-03|1637.53
#2021-05-04|1640.91
#2021-05-05|1674.41
#2021-05-06|1700.59
#2021-05-07|1726.30
#2021-05-10|1747.11
#2021-05-11|1732.64
#2021-05-12|1698.70
#2021-05-13|1685.37
#2021-05-14|1693.31
#2021-05-17|1707.55
#2021-05-18|1718.78
#2021-05-19|1680.74
#2021-05-20|1678.24
#2021-05-21|1674.66
#2021-05-24|1676.64
#2021-05-25|1672.15
#2021-05-26|1669.02
#2021-05-27|1678.48
#2021-05-28|1690.43
#2021-05-31|1691.93
#2021-06-01|1715.79
#2021-06-02|1719.55
#2021-06-03|1702.52
#2021-06-04|1710.22
#2021-06-07|1700.27
#2021-06-08|1695.70
#2021-06-09|1685.56
#2021-06-10|1685.37
#2021-06-11|1693.25
#2021-06-14|1684.48
#2021-06-15|1671.57
#2021-06-16|1660.64
#2021-06-17|1610.44
#2021-06-18|1580.18
#2021-06-21|1591.52
#2021-06-22|1608.00
#2021-06-23|1613.81
#2021-06-24|1621.12
#2021-06-25|1630.98
#2021-06-28|1622.20
#2021-06-29|1619.67
#2021-06-30|1618.01
#2021-07-01|1620.95
#2021-07-02|1626.00
#2021-07-05|1636.14
#2021-07-06|1615.71
#2021-07-07|1625.16
#2021-07-08|1603.59
#2021-07-09|1630.92
#2021-07-12|1645.19
#2021-07-13|1641.87
#2021-07-14|1641.84
#2021-07-15|1644.69
#2021-07-16|1621.15
#2021-07-19|1581.79
#2021-07-20|1583.17
#2021-07-21|1605.76
#2021-07-22|1616.08
#2021-07-23|1621.66
#2021-07-26|1643.70
#2021-07-27|1649.93
#2021-07-28|1652.42
#2021-07-29|1685.31
#2021-07-30|1669.45
#2021-08-02|1674.81
#2021-08-03|1678.42
#2021-08-04|1674.84
#2021-08-05|1663.35
#2021-08-06|1654.49
#2021-08-09|1647.76
#2021-08-10|1657.78
#2021-08-11|1675.29
#2021-08-12|1672.71
#2021-08-13|1681.37
#2021-08-16|1663.89
#2021-08-17|1640.95
#2021-08-18|1619.67
#2021-08-19|1573.40
#2021-08-20|1565.28
#2021-08-23|1590.24
#2021-08-24|1613.74
#2021-08-25|1615.94
#2021-08-26|1603.40
#2021-08-27|1626.58
#2021-08-30|1639.15
#2021-08-31|1637.57
#2021-09-01|1631.02
#2021-09-02|1637.90
#2021-09-03|1649.72
#2021-09-06|1651.64
#2021-09-07|1642.83
#2021-09-08|1625.87
#2021-09-09|1624.06
#2021-09-10|1632.59
#2021-09-13|1637.27
#2021-09-14|1627.02
#2021-09-15|1627.65
#2021-09-16|1602.00
#2021-09-17|1561.88
#2021-09-20|1525.47
#2021-09-21|1524.91
#2021-09-22|1542.73
#2021-09-23|1556.24
#2021-09-24|1544.31
#2021-09-27|1549.64
#2021-09-28|1529.15
#2021-09-29|1519.41
#2021-09-30|1522.98
#2021-10-01|1516.96
#2021-10-04|1517.44
#2021-10-05|1520.64
#2021-10-06|1506.63
#2021-10-07|1532.21
#2021-10-08|1537.90
#2021-10-11|1554.71
#2021-10-12|1555.95
#2021-10-13|1562.31
#2021-10-14|1593.39
#2021-10-15|1608.40
#2021-10-18|1607.01
#2021-10-19|1610.70
#2021-10-20|1609.26
#2021-10-21|1591.10
#2021-10-22|1588.33
#2021-10-25|1606.18
#2021-10-26|1607.00
#2021-10-27|1586.97
#2021-10-28|1588.95
#2021-10-29|1573.66
#2021-11-01|1581.43
#2021-11-02|1566.09
#2021-11-03|1574.55
#2021-11-04|1570.97
#2021-11-05|1572.02
#2021-11-08|1591.49
#2021-11-09|1588.58
#2021-11-10|1577.43
#2021-11-11|1603.13
#2021-11-12|1611.18
#2021-11-15|1603.74
#2021-11-16|1589.88
#2021-11-17|1585.32
#2021-11-18|1576.87
#2021-11-19|1576.66
#2021-11-22|1579.56
#2021-11-23|1582.07
#2021-11-24|1573.23
#2021-11-25|1575.54
#2021-11-26|1535.32
#2021-11-29|1537.76
#2021-11-30|1519.74
#2021-12-01|1531.04
#2021-12-02|1532.77
#2021-12-03|1524.23
#2021-12-06|1540.31
#2021-12-07|1576.50
#2021-12-08|1584.58
#2021-12-09|1573.68
#2021-12-10|1570.11
#2021-12-13|1562.69
#2021-12-14|1560.53
#2021-12-15|1550.22
#2021-12-16|1579.02
#2021-12-17|1574.97
#2021-12-20|1543.84
#2021-12-21|1566.53
#2021-12-22|1577.64
#2021-12-23|1592.59
#2021-12-24|1593.64
#2021-12-27|1602.36
#2021-12-28|1607.65
#2021-12-29|1611.98
#2021-12-30|1610.93
#2021-12-31|1616.50
#2022-01-03|1608.76
#2022-01-04|1630.57
#2022-01-05|1638.54
#2022-01-06|1614.36
#2022-01-07|1631.78
#2022-01-10|1624.70
#2022-01-11|1641.54
#2022-01-12|1680.45
#2022-01-13|1686.83
#2022-01-14|1668.84
#2022-01-17|1666.17
#2022-01-18|1648.73
#2022-01-19|1661.56
#2022-01-20|1664.87
#2022-01-21|1621.23
#2022-01-24|1580.96
#2022-01-25|1575.42
#2022-01-26|1583.80
#2022-01-27|1566.87
#2022-01-28|1560.38
#2022-01-31|1570.38
#2022-02-01|1594.51
#2022-02-02|1610.64
#2022-02-03|1604.33
#2022-02-04|1595.50
#2022-02-07|1605.19
#2022-02-08|1626.51
#2022-02-09|1649.17
#2022-02-10|1659.62
#2022-02-11|1651.93
#2022-02-14|1632.80
#2022-02-15|1639.08
#2022-02-16|1659.21
#2022-02-17|1650.31
#2022-02-18|1642.25
#2022-02-21|1633.39
#2022-02-22|1625.62
#2022-02-23|1620.80
#2022-02-24|1579.69
#2022-02-25|1631.23
#2022-02-28|1643.97
#2022-03-01|1639.93
#2022-03-02|1662.75
#2022-03-03|1679.58
#2022-03-04|1661.04
#2022-03-07|1640.58
#2022-03-08|1597.61
#2022-03-09|1620.66
#2022-03-10|1641.43
#2022-03-11|1632.85
#2022-03-14|1606.53
#2022-03-15|1584.47
#2022-03-16|1612.39
#2022-03-17|1656.71
#2022-03-18|1666.24
#2022-03-21|1694.39
#2022-03-22|1703.42
#2022-03-23|1717.10
#2022-03-24|1734.75
#2022-03-25|1740.26
#2022-03-28|1725.46
#2022-03-29|1731.33
#2022-03-30|1745.69
#2022-03-31|1738.64
#2022-04-01|1751.58
#2022-04-04|1756.56
#2022-04-05|1744.51
#2022-04-06|1721.61
#2022-04-07|1716.44
#2022-04-08|1734.04
#2022-04-11|1723.07
#2022-04-12|1725.40
#2022-04-13|1739.99
#2022-04-14|1743.02
#2022-04-15|1741.32
#2022-04-18|1739.95
#2022-04-19|1741.65
#2022-04-20|1739.64
#2022-04-21|1706.86
#2022-04-22|1643.66
#2022-04-25|1599.63
#2022-04-26|1571.30
#2022-04-27|1584.30
#2022-04-28|1603.69
#2022-04-29|1607.68
#2022-05-02|1593.82
#2022-05-03|1601.80
#2022-05-04|1615.41
#2022-05-05|1590.76
#2022-05-06|1571.24
#2022-05-09|1508.66
#2022-05-10|1497.60
#2022-05-11|1516.13
#2022-05-12|1481.59
#2022-05-13|1506.31
#2022-05-16|1512.40
#2022-05-17|1557.45
#2022-05-18|1540.23
#2022-05-19|1544.82
#2022-05-20|1553.99
#2022-05-23|1580.37
#2022-05-24|1574.15
#2022-05-25|1580.31
#2022-05-26|1593.65
#2022-05-27|1624.32
#2022-05-30|1641.99
#2022-05-31|1625.06
#2022-06-01|1614.82
#2022-06-02|1639.56
#2022-06-03|1632.78
#2022-06-06|1643.20
#2022-06-07|1644.23
#2022-06-08|1630.58
#2022-06-09|1591.20
#2022-06-10|1550.94
#2022-06-13|1493.06
#2022-06-14|1468.55
#2022-06-15|1473.69
#2022-06-16|1448.61
#2022-06-17|1418.01
#2022-06-20|1408.78
#2022-06-21|1428.61
#2022-06-22|1395.49
#2022-06-23|1359.30
#2022-06-24|1388.96
#2022-06-27|1406.62
#2022-06-28|1408.07
#2022-06-29|1386.47
#2022-06-30|1355.52
#2022-07-01|1339.20
#2022-07-04|1351.81
#2022-07-05|1310.91
#2022-07-06|1300.78
#2022-07-07|1336.40
#2022-07-08|1336.64
#2022-07-11|1309.24
#2022-07-12|1297.08
#2022-07-13|1295.14
#2022-07-14|1259.93
#2022-07-15|1270.29
#2022-07-18|1295.99
#2022-07-19|1317.92
#2022-07-20|1322.41
#2022-07-21|1324.86
#2022-07-22|1326.87
#2022-07-25|1329.77
#2022-07-26|1330.09
#2022-07-27|1336.18
#2022-07-28|1366.37
#2022-07-29|1391.60
#2022-08-01|1394.89
#2022-08-02|1374.93
#2022-08-03|1363.42
#2022-08-04|1375.16
#2022-08-05|1385.19
#2022-08-08|1406.81
#2022-08-09|1404.70
#2022-08-10|1435.66
#2022-08-11|1445.07
#2022-08-12|1453.44
#2022-08-15|1444.58
#2022-08-16|1456.70
#2022-08-17|1437.72
#2022-08-18|1441.59
#2022-08-19|1416.49
#2022-08-22|1401.27
#2022-08-23|1424.04
#2022-08-24|1423.89
#2022-08-25|1445.83
#2022-08-26|1428.75
#2022-08-29|1408.30
#2022-08-30|1384.58
#2022-08-31|1369.72
#2022-09-01|1331.42
#2022-09-02|1343.91
#2022-09-05|1344.03
#2022-09-06|1341.34
#2022-09-07|1340.80
#2022-09-08|1360.84
#2022-09-09|1402.13
#2022-09-12|1422.45
#2022-09-13|1388.79
#2022-09-14|1367.02
#2022-09-15|1349.05
#2022-09-16|1329.55
#2022-09-19|1341.11
#2022-09-20|1331.29
#2022-09-21|1312.67
#2022-09-22|1300.96
#2022-09-23|1260.26
#2022-09-26|1225.78
#2022-09-27|1236.17
#2022-09-28|1249.33
#2022-09-29|1249.62
#2022-09-30|1258.99
#2022-10-03|1290.51
#2022-10-04|1339.49
#2022-10-05|1327.48
#2022-10-06|1324.10
#2022-10-07|1297.54
#2022-10-10|1294.62
#2022-10-11|1278.67
#2022-10-12|1269.61
#2022-10-13|1276.74
#2022-10-14|1261.20
#2022-10-17|1280.32
#2022-10-18|1295.33
#2022-10-19|1281.59
#2022-10-20|1286.64
#2022-10-21|1302.34
#2022-10-24|1307.55
#2022-10-25|1327.09
#2022-10-26|1348.46
#2022-10-27|1346.78
#2022-10-28|1323.46
#2022-10-31|1316.30
#2022-11-01|1336.96
#2022-11-02|1317.08
#2022-11-03|1292.04
#2022-11-04|1353.76
#2022-11-07|1376.49
#2022-11-08|1404.94
#2022-11-09|1390.22
#2022-11-10|1438.19
#2022-11-11|1488.79
#2022-11-14|1496.13
#2022-11-15|1497.50
#2022-11-16|1482.40
#2022-11-17|1456.07
#2022-11-18|1464.17
#2022-11-21|1446.62
#2022-11-22|1478.08
#2022-11-23|1494.40
#2022-11-24|1511.65
#2022-11-25|1501.00
#2022-11-28|1476.58
#2022-11-29|1494.79
#2022-11-30|1514.93
#2022-12-01|1541.61
#2022-12-02|1539.91
#2022-12-05|1534.25
#2022-12-06|1521.84
#2022-12-07|1514.68
#2022-12-08|1519.76
#2022-12-09|1522.86
#2022-12-12|1509.14
#2022-12-13|1531.44
#2022-12-14|1525.61
#2022-12-15|1483.69
#2022-12-16|1472.05
#2022-12-19|1464.25
#2022-12-20|1472.81
#2022-12-21|1492.96
#2022-12-22|1478.94
#2022-12-23|1483.68
#2022-12-26|1486.35
#2022-12-27|1490.03
#2022-12-28|1482.70
#2022-12-29|1486.07
#2022-12-30|1477.73
#2023-01-02|1483.92
#2023-01-03|1482.42
#2023-01-04|1498.98
#2023-01-05|1497.20
#2023-01-06|1543.95
#2023-01-09|1571.12
#2023-01-10|1574.13
#2023-01-11|1590.03
#2023-01-12|1612.01
#2023-01-13|1621.35
#2023-01-16|1615.55
#2023-01-17|1609.74
#2023-01-18|1617.89
#2023-01-19|1600.05
#2023-01-20|1621.99
#2023-01-23|1631.84
#2023-01-24|1637.96
#2023-01-25|1645.88
#2023-01-26|1654.98
#2023-01-27|1653.45
#2023-01-30|1646.54
#2023-01-31|1649.62
#2023-02-01|1663.36
#2023-02-02|1660.34
#2023-02-03|1633.46
#2023-02-06|1603.14
#2023-02-07|1609.74
#2023-02-08|1606.88
#2023-02-09|1597.96
#2023-02-10|1579.82
#2023-02-13|1587.33
#2023-02-14|1591.00
#2023-02-15|1583.84
#2023-02-16|1591.57
#2023-02-17|1574.37
#2023-02-20|1587.24
#2023-02-21|1573.01
#2023-02-22|1556.12
#2023-02-23|1545.34
#2023-02-24|1518.03
#2023-02-27|1524.26
#2023-02-28|1531.83
#2023-03-01|1556.50
#2023-03-02|1568.25
#2023-03-03|1589.28
#2023-03-06|1572.73
#2023-03-07|1539.85
#2023-03-08|1541.06
#2023-03-09|1524.04
#2023-03-10|1505.29
#2023-03-13|1504.85
#2023-03-14|1504.44
#2023-03-15|1455.71
#2023-03-16|1462.82
#2023-03-17|1465.39
#2023-03-20|1483.04
#2023-03-21|1489.87
#2023-03-22|1490.33
#2023-03-23|1496.52
#2023-03-24|1486.38
#2023-03-27|1492.17
#2023-03-28|1510.95
#2023-03-29|1525.84
#2023-03-30|1542.66
#2023-03-31|1558.42
#2023-04-03|1564.98
#2023-04-04|1554.21
#2023-04-05|1540.64
#2023-04-06|1534.51
#2023-04-07|1535.72
#2023-04-10|1536.41
#2023-04-11|1570.08
#2023-04-12|1579.48
#2023-04-13|1594.03
#2023-04-14|1590.29
#2023-04-17|1591.01
#2023-04-18|1603.50
#2023-04-19|1594.46
#2023-04-20|1586.63
#2023-04-21|1558.83
#2023-04-24|1557.97
#2023-04-25|1528.63
#2023-04-26|1521.64
#2023-04-27|1531.23
#2023-04-28|1537.80
#2023-05-01|1536.42
#2023-05-02|1525.40
#2023-05-03|1527.67
#2023-05-04|1521.65
#2023-05-05|1542.36
#2023-05-08|1549.20
#2023-05-09|1540.61
#2023-05-10|1532.42
#2023-05-11|1506.40
#2023-05-12|1500.07
#2023-05-15|1514.63
#2023-05-16|1499.94
#2023-05-17|1496.63
#2023-05-18|1497.46
#2023-05-19|1500.84
#2023-05-22|1499.21
#2023-05-23|1486.10
#2023-05-24|1458.99
#2023-05-25|1442.15
#2023-05-26|1452.48
#2023-05-29|1458.28
#2023-05-30|1446.06
#2023-05-31|1421.23
#2023-06-01|1444.37
#2023-06-02|1488.90
#2023-06-05|1491.62
#2023-06-06|1500.64
#2023-06-07|1507.75
#2023-06-08|1511.43
#2023-06-09|1509.69
#2023-06-12|1509.23
#2023-06-13|1533.35
#2023-06-14|1549.51
#2023-06-15|1556.27
#2023-06-16|1564.36
#2023-06-19|1548.52
#2023-06-20|1527.69
#2023-06-21|1522.85
#2023-06-22|1511.94
#2023-06-23|1491.28
#2023-06-26|1502.70
#2023-06-27|1513.35
#2023-06-28|1502.81
#2023-06-29|1506.28
#2023-06-30|1519.58
#2023-07-03|1538.95
#2023-07-04|1539.55
#2023-07-05|1519.68
#2023-07-06|1487.40
#2023-07-07|1503.59
#2023-07-10|1504.55
#2023-07-11|1521.74
#2023-07-12|1560.86
#2023-07-13|1585.66
#2023-07-14|1583.21
#2023-07-17|1571.68
#2023-07-18|1583.93
#2023-07-19|1576.93
#2023-07-20|1576.22
#2023-07-21|1566.93
#2023-07-24|1576.44
#2023-07-25|1609.29
#2023-07-26|1605.14
#2023-07-27|1590.66
#2023-07-28|1592.34
#2023-07-31|1607.17
#2023-08-01|1587.18
#2023-08-02|1550.69
#2023-08-03|1540.42
#2023-08-04|1549.06
#2023-08-07|1545.29
#2023-08-08|1527.77
#2023-08-09|1535.04
#2023-08-10|1538.48
#2023-08-11|1525.40
#2023-08-14|1506.77
#2023-08-15|1486.76
#2023-08-16|1469.07
#2023-08-17|1467.05
#2023-08-18|1461.97
#2023-08-21|1463.21
#2023-08-22|1472.59
#2023-08-23|1482.93
#2023-08-24|1479.23
#2023-08-25|1468.60
#2023-08-28|1484.35
#2023-08-29|1507.18
#2023-08-30|1520.94
#2023-08-31|1518.37
#2023-09-01|1526.13
#2023-09-04|1536.52
#2023-09-05|1515.72
#2023-09-06|1509.09
#2023-09-07|1491.27
#2023-09-08|1485.53
#2023-09-11|1499.90
#2023-09-12|1494.14
#2023-09-13|1487.08
#2023-09-14|1514.76
#2023-09-15|1525.98
#2023-09-18|1518.04
#2023-09-19|1514.50
#2023-09-20|1513.09
#2023-09-21|1479.28
#2023-09-22|1479.33
#2023-09-25|1469.31
#2023-09-26|1451.86
#2023-09-27|1444.13
#2023-09-28|1457.14
#2023-09-29|1464.67
#2023-10-02|1441.82
#2023-10-03|1422.34
#2023-10-04|1415.24
#2023-10-05|1413.53
#2023-10-06|1426.01
#2023-10-09|1429.67
#2023-10-10|1454.97
#2023-10-11|1463.78
#2023-10-12|1454.93
#2023-10-13|1448.36
#2023-10-16|1457.12
#2023-10-17|1466.89
#2023-10-18|1442.29
#2023-10-19|1424.73
#2023-10-20|1403.69
#2023-10-23|1388.46
#2023-10-24|1401.68
#2023-10-25|1396.43
#2023-10-26|1396.00
#2023-10-27|1407.99
#2023-10-30|1413.41
#2023-10-31|1405.18
#2023-11-01|1410.40
#2023-11-02|1438.86
#2023-11-03|1463.10
#2023-11-06|1472.09
#2023-11-07|1443.55
#2023-11-08|1434.38
#2023-11-09|1439.67
#2023-11-10|1435.71
#2023-11-13|1438.32
#2023-11-14|1480.28
#2023-11-15|1500.96
#2023-11-16|1497.06
#2023-11-17|1503.92
#2023-11-20|1512.23
#2023-11-21|1520.25
#2023-11-22|1513.95
#2023-11-23|1514.81
#2023-11-24|1519.88
#2023-11-27|1514.86
#2023-11-28|1525.88
#2023-11-29|1528.07
#2023-11-30|1532.10
#2023-12-01|1546.11
#2023-12-04|1531.98
#2023-12-05|1511.65
#2023-12-06|1518.75
#2023-12-07|1522.92
#2023-12-08|1521.67
#2023-12-11|1519.23
#2023-12-12|1521.21
#2023-12-13|1532.49
#2023-12-14|1577.69
#2023-12-15|1588.47
#2023-12-18|1591.61
#2023-12-19|1611.50
#2023-12-20|1603.94
#2023-12-21|1612.23
#2023-12-22|1621.21
#2023-12-25|1620.03
#2023-12-26|1623.51
#2023-12-27|1639.09
#2023-12-28|1640.58
#2023-12-29|1632.83
#2024-01-01|1632.78
#2024-01-02|1620.99
#2024-01-03|1592.24
#2024-01-04|1587.68
#2024-01-05|1588.03
#2024-01-08|1584.48
#2024-01-09|1565.23
#2024-01-10|1555.92
#2024-01-11|1551.82
#2024-01-12|1561.58
#2024-01-15|1555.26
#2024-01-16|1530.35
#2024-01-17|1501.69
#2024-01-18|1504.84
#2024-01-19|1506.44
#2024-01-22|1504.40
#2024-01-23|1510.44
#2024-01-24|1521.44
#2024-01-25|1527.97
#2024-01-26|1534.29
#2024-01-29|1535.65
#2024-01-30|1537.65
#2024-01-31|1537.22
#2024-02-01|1539.09
#2024-02-02|1529.75
#2024-02-05|1497.43
#2024-02-06|1511.47
#2024-02-07|1515.80
#2024-02-08|1507.82
#2024-02-09|1504.59
#2024-02-12|1511.15
#2024-02-13|1492.43
#2024-02-14|1492.49
#2024-02-15|1515.05
#2024-02-16|1531.97
#2024-02-19|1531.83
#2024-02-20|1532.21
#2024-02-21|1526.68
#2024-02-22|1535.55
#2024-02-23|1543.56
#2024-02-26|1533.05
#2024-02-27|1539.78
#2024-02-28|1533.31
#2024-02-29|1540.41
#2024-03-01|1556.56
#2024-03-04|1562.96
#2024-03-05|1557.91
#2024-03-06|1569.71
#2024-03-07|1591.66
#2024-03-08|1595.43
#2024-03-11|1589.62
#2024-03-12|1591.02
#2024-03-13|1606.05
#2024-03-14|1597.12
#2024-03-15|1597.12
#2024-03-18|1599.35
#2024-03-19|1599.85
#2024-03-20|1610.51
#2024-03-21|1626.52
#2024-03-22|1616.35
#2024-03-25|1617.24
#2024-03-26|1612.99
#2024-03-27|1628.69
#2024-03-28|1634.85
#2024-03-29|1635.17
#2024-04-01|1631.96
#2024-04-02|1640.23
#2024-04-03|1649.86
#2024-04-04|1652.28
#2024-04-05|1648.16
#2024-04-08|1657.49
#2024-04-09|1673.39
#2024-04-10|1656.95
#2024-04-11|1650.60
#2024-04-12|1637.29
#2024-04-15|1630.01
#2024-04-16|1603.31
#2024-04-17|1608.28
#2024-04-18|1616.58
#2024-04-19|1612.00
#2024-04-22|1608.98
#2024-04-23|1604.38
#2024-04-24|1610.76
#2024-04-25|1616.31
#2024-04-26|1618.73
#2024-04-29|1635.12
#2024-04-30|1613.94
#2024-05-01|1607.79
#2024-05-02|1606.37
#2024-05-03|1621.93
#2024-05-06|1632.79
#2024-05-07|1644.43
#2024-05-08|1633.85
#2024-05-09|1646.83
#2024-05-10|1649.07
#2024-05-13|1650.67
#2024-05-14|1656.61
#2024-05-15|1663.87
#2024-05-16|1666.71
#2024-05-17|1683.55
#2024-05-20|1697.44
#2024-05-21|1696.24
#2024-05-22|1671.32
#2024-05-23|1656.29
#2024-05-24|1659.78
#2024-05-27|1669.44
#2024-05-28|1666.98
#2024-05-29|1639.02
#2024-05-30|1639.80
#2024-05-31|1648.48
#2024-06-03|1648.52
#2024-06-04|1620.79
#2024-06-05|1623.20
#2024-06-06|1635.79
#2024-06-07|1622.28
#2024-06-10|1620.50
#2024-06-11|1606.62
#2024-06-12|1615.29
#2024-06-13|1598.23
#2024-06-14|1582.01
#2024-06-17|1577.68
#2024-06-18|1588.76
#2024-06-19|1592.00
#2024-06-20|1604.17
#2024-06-21|1594.57
#2024-06-24|1603.73
#2024-06-25|1597.36
#2024-06-26|1594.14
#2024-06-27|1591.78
#2024-06-28|1588.28
#2024-07-01|1582.10
#2024-07-02|1581.46
#2024-07-03|1611.20
#2024-07-04|1622.43
#2024-07-05|1620.18
#2024-07-08|1615.60
#2024-07-09|1608.80
#2024-07-10|1617.45
#2024-07-11|1639.06
#2024-07-12|1650.45
#2024-07-15|1642.31
#2024-07-16|1646.45
#2024-07-17|1648.06
#2024-07-18|1631.36
#2024-07-19|1610.31
#2024-07-22|1607.97
#2024-07-23|1599.25
#2024-07-24|1592.91
#2024-07-25|1582.17
#2024-07-26|1598.85
#2024-07-29|1602.27
#2024-07-30|1593.35
#2024-07-31|1620.83
#2024-08-01|1604.74
#2024-08-02|1572.44
#2024-08-05|1529.08
#2024-08-06|1541.93
#2024-08-07|1537.75
#2024-08-08|1542.72
#2024-08-09|1553.44
#2024-08-12|1553.99
#2024-08-13|1565.07
#2024-08-14|1561.33
#2024-08-15|1570.08
#2024-08-16|1586.27
#2024-08-19|1600.33
#2024-08-20|1603.54
#2024-08-21|1617.75
#2024-08-22|1611.70
#2024-08-23|1628.59
#2024-08-26|1638.68
#2024-08-27|1641.37
#2024-08-28|1628.73
#2024-08-29|1631.91
#2024-08-30|1636.55
#2024-09-02|1632.99
#2024-09-03|1597.22
#2024-09-04|1580.49
#2024-09-05|1572.93
#2024-09-06|1553.69
#2024-09-09|1558.12
#2024-09-10|1553.78
#2024-09-11|1560.83
#2024-09-12|1589.82
#2024-09-13|1614.16
#2024-09-16|1619.66
#2024-09-17|1623.42
#2024-09-18|1615.75
#2024-09-19|1645.95
#2024-09-20|1637.27
#2024-09-23|1647.63
#2024-09-24|1683.45
#2024-09-25|1687.56
#2024-09-26|1722.51
#2024-09-27|1739.61
#2024-09-30|1727.72
#2024-10-01|1720.42
#2024-10-02|1718.83
#2024-10-03|1698.17
#2024-10-04|1696.91
#2024-10-07|1697.08
#2024-10-08|1670.80
#2024-10-09|1670.75
#2024-10-10|1679.67
#2024-10-11|1687.40
#2024-10-14|1688.40
#2024-10-15|1679.17
#2024-10-16|1679.10
#2024-10-17|1677.08
#2024-10-18|1690.65
#2024-10-21|1682.37
#2024-10-22|1677.89
#2024-10-23|1661.24
#2024-10-24|1650.35
#2024-10-25|1651.09
#2024-10-28|1659.38
#2024-10-29|1658.65
#2024-10-30|1646.66
#2024-10-31|1623.57
#2024-11-01|1628.10
#2024-11-04|1631.93
#2024-11-05|1640.33
#2024-11-06|1633.60
#2024-11-07|1659.45
#2024-11-08|1632.41
#2024-11-11|1602.97
#2024-11-12|1569.03
#2024-11-13|1554.66
#2024-11-14|1547.67
#2024-11-15|1542.78
#2024-11-18|1560.94
#2024-11-19|1566.88
#2024-11-20|1565.64
#2024-11-21|1573.48
#2024-11-22|1577.96
#2024-11-25|1581.24
#2024-11-26|1571.15
#2024-11-27|1574.20
#2024-11-28|1574.15
#2024-11-29|1584.56
#2024-12-02|1582.92
#2024-12-03|1595.04
#2024-12-04|1588.83
#2024-12-05|1582.70
#2024-12-06|1574.00
#2024-12-09|1587.39
#2024-12-10|1580.28
#2024-12-11|1580.00
#2024-12-12|1565.61
#2024-12-13|1540.47
#2024-12-16|1523.52
#2024-12-17|1510.88
#2024-12-18|1481.90
#2024-12-19|1454.69
#2024-12-20|1461.39
#2024-12-23|1462.82
#2024-12-24|1467.35
#2024-12-25|1467.82
#2024-12-26|1466.67
#2024-12-27|1465.30
#2024-12-30|1450.85
#2024-12-31|1455.00
#2025-01-01|1454.73
#2025-01-02|1456.77
#2025-01-03|1453.23
#2025-01-06|1458.88
#2025-01-07|1462.52
#2025-01-08|1461.95
#2025-01-09|1467.00
#2025-01-10|1455.73
#2025-01-13|1462.16
#2025-01-14|1478.42
#2025-01-15|1491.22
#2025-01-16|1497.91
#2025-01-17|1511.45
#2025-01-20|1525.45
#2025-01-21|1529.09
#2025-01-22|1522.47
#2025-01-23|1520.31
#2025-01-24|1533.04
#2025-01-27|1526.13
#2025-01-28|1516.79
#2025-01-29|1517.91
#2025-01-30|1539.40
#2025-01-31|1532.06
#2025-02-03|1517.99
#2025-02-04|1530.82
#2025-02-05|1542.81
#2025-02-06|1557.00
#2025-02-07|1548.66
#2025-02-10|1558.46
#2025-02-11|1552.91
#2025-02-12|1551.83
#2025-02-13|1581.22
#2025-02-14|1583.14
#2025-02-17|1580.56
#2025-02-18|1589.37
#2025-02-19|1575.55
#2025-02-20|1582.44
#2025-02-21|1574.25
#2025-02-24|1567.54
#2025-02-25|1562.60
#2025-02-26|1563.42
#2025-02-27|1547.02
#2025-02-28|1540.51
#2025-03-03|1543.33
#2025-03-04|1527.85
#2025-03-05|1573.97
#2025-03-06|1590.13
#2025-03-07|1592.86
#2025-03-10|1571.44
#2025-03-11|1564.04
#2025-03-12|1565.02
#2025-03-13|1566.34
#2025-03-14|1585.62
#2025-03-17|1606.42
#2025-03-18|1611.18
#2025-03-19|1612.40
#2025-03-20|1603.83
#2025-03-21|1585.15
#2025-03-24|1589.18
#2025-03-25|1594.76
#2025-03-26|1590.62
#2025-03-27|1590.44
#2025-03-28|1573.77
#2025-03-31|1556.65
#2025-04-01|1567.85
#2025-04-02|1568.86
#2025-04-03|1520.14
#2025-04-04|1443.09
#2025-04-07|1392.30
#2025-04-08|1391.61
#2025-04-09|1428.08
#2025-04-10|1463.65
#2025-04-11|1500.77
#2025-04-14|1525.83
#2025-04-15|1534.16
#2025-04-16|1531.88
#2025-04-17|1532.62
#2025-04-18|1532.11
#2025-04-21|1533.00
#2025-04-22|1546.72
#2025-04-23|1548.18
#2025-04-24|1569.33
#2025-04-25|1561.98
#2025-04-28|1570.17
#2025-04-29|1573.58
#2025-04-30|1571.27
#2025-05-01|1559.49
#2025-05-02|1582.21
#2025-05-05|1582.84
#2025-05-06|1584.83
#2025-05-07|1581.50
#2025-05-08|1572.78
#2025-05-09|1583.07
#2025-05-12|1583.94
#2025-05-13|1594.23
#2025-05-14|1589.47
#2025-05-15|1596.67
#2025-05-16|1599.65
#2025-05-19|1605.67
#2025-05-20|1613.30
#2025-05-21|1618.31
#2025-05-22|1608.50
#2025-05-23|1619.48
#2025-05-26|1627.57
#2025-05-27|1631.01
#2025-05-28|1618.12
#2025-05-29|1622.49
#2025-05-30|1618.20
#2025-06-02|1636.02
#2025-06-03|1634.91
#2025-06-04|1647.86
#2025-06-05|1650.69
#2025-06-06|1641.90
#2025-06-09|1650.54
#2025-06-10|1655.89
#2025-06-11|1656.08
#2025-06-12|1661.57
#2025-06-13|1652.13
#2025-06-16|1660.79
#2025-06-17|1644.47
#2025-06-18|1636.62
#2025-06-19|1619.29
#2025-06-20|1614.88
#2025-06-23|1616.03
#2025-06-24|1632.83
#2025-06-25|1622.44
#2025-06-26|1652.61
#2025-06-27|1654.39
#2025-06-30|1656.24
#2025-07-01|1671.60
#2025-07-02|1694.51
#2025-07-03|1704.37
#2025-07-04|1699.99
#2025-07-07|1685.62
#2025-07-08|1678.63
#2025-07-09|1680.57
#2025-07-10|1692.33
#2025-07-11|1693.84
#2025-07-14|1690.75
#2025-07-15|1671.03
#2025-07-16|1664.87
#2025-07-17|1669.68
#2025-07-18|1681.88
#2025-07-21|1706.65
#2025-07-22|1729.54
#2025-07-23|1742.03
#2025-07-24|1738.32
#2025-07-25|1728.19
#2025-07-28|1706.53
#2025-07-29|1699.07
#2025-07-30|1678.35
#2025-07-31|1653.65
#2025-08-01|1645.62
#2025-08-04|1662.79
#2025-08-05|1685.60
#2025-08-06|1691.57
#2025-08-07|1704.15
#2025-08-08|1718.11
#2025-08-11|1712.13
#2025-08-12|1727.74
#2025-08-13|1745.73
#2025-08-14|1734.60
#2025-08-15|1746.46
#2025-08-18|1735.55
#2025-08-19|1739.26
#2025-08-20|1744.12
#2025-08-21|1750.30
#2025-08-22|1773.73
#2025-08-25|1777.38
#2025-08-26|1774.69
#2025-08-27|1771.49
#2025-08-28|1775.08
#2025-08-29|1779.76
#2025-09-01|1784.00
#2025-09-02|1777.86
#2025-09-03|1785.51
#2025-09-04|1778.56
#2025-09-05|1798.59
#2025-09-08|1809.22
#2025-09-09|1804.38
#2025-09-10|1809.08
#2025-09-11|1824.63
#2025-09-12|1826.30
#2025-09-15|1829.75
#2025-09-16|1827.71
#2025-09-17|1825.04
#2025-09-18|1813.88
#2025-09-19|1832.33
#2025-09-22|1847.27
#2025-09-23|1854.34
#2025-09-24|1837.83
#2025-09-25|1837.37
#2025-09-26|1850.86
#2025-09-29|1867.37
#2025-09-30|1880.82
#2025-10-01|1878.88
#2025-10-02|1882.39
#2025-10-03|1893.30
#2025-10-06|1897.01
#2025-10-07|1888.26
#2025-10-08|1900.79
#2025-10-09|1887.83
#2025-10-10|1854.24
#2025-10-13|1875.08
#2025-10-14|1881.69
#2025-10-15|1903.05
#2025-10-16|1918.93
#2025-10-17|1882.90
#2025-10-20|1902.69
#2025-10-21|1862.45
#2025-10-22|1856.05
#2025-10-23|1875.12
#2025-10-24|1876.46
#2025-10-27|1861.67
#2025-10-28|1863.30
#2025-10-29|1869.42
#2025-10-30|1860.86
#2025-10-31|1846.30
#2025-11-03|1835.27
#2025-11-04|1803.40
#2025-11-05|1817.44
#2025-11-06|1824.06
#2025-11-07|1835.46
#2025-11-10|1867.61
#2025-11-11|1885.45
#2025-11-12|1911.52
#2025-11-13|1911.05
#2025-11-14|1889.92
#2025-11-17|1868.67
#2025-11-18|1841.73
#2025-11-19|1853.16
#2025-11-20|1830.86
#2025-11-21|1822.89
#2025-11-24|1849.38
#2025-11-25|1865.54
#2025-11-26|1902.09
#2025-11-27|1904.54
#2025-11-28|1925.43
#2025-12-01|1933.50
#2025-12-02|1920.33
#2025-12-03|1934.47
#2025-12-04|1942.77
#2025-12-05|1942.99
#2025-12-08|1914.62
#2025-12-09|1916.48
#2025-12-10|1935.42
#2025-12-11|1973.55
#2025-12-12|1984.16
#2025-12-15|1982.14
#2025-12-16|1968.40
#2025-12-17|1978.17
#2025-12-18|1983.80
#2025-12-19|1995.12
#2025-12-22|2034.35
#2025-12-23|2044.97
#2025-12-24|2048.07
#2025-12-25|2048.55
#2025-12-26|2051.03
#2025-12-29|2027.84
#2025-12-30|2036.19
#2025-12-31|2026.66
#2026-01-01|2027.11
#2026-01-02|2040.95
#2026-01-05|2070.81
#2026-01-06|2117.01
#2026-01-07|2105.57
#2026-01-08|2093.46
#2026-01-09|2117.27
#2026-01-12|2148.92
#2026-01-13|2171.82
#2026-01-14|2198.52
#2026-01-15|2210.33
#2026-01-16|2190.41
#2026-01-19|2204.10
#2026-01-20|2209.42
#2026-01-21|2235.84
#2026-01-22|2246.33
#2026-01-23|2275.41
#2026-01-26|2310.72
#2026-01-27|2319.52
#2026-01-28|2347.61
#2026-01-29|2341.88
#2026-01-30|2237.74
#2026-02-02|2212.40
#2026-02-03|2283.92
#2026-02-04|2314.70
#2026-02-05|2234.90
#2026-02-06|2259.43
#2026-02-09|2323.66
#2026-02-10|2346.24
#2026-02-11|2386.63
#2026-02-12|2359.50
#2026-02-13|2354.77
#2026-02-16|2352.69
#2026-02-17|2327.96
#2026-02-18|2362.69
#2026-02-19|2358.67
#2026-02-20|2382.40
#2026-02-23|2415.42
#2026-02-24|2438.41
#2026-02-25|2474.97
#2026-02-26|2473.17
#2026-02-27|2495.53
#2026-03-02|2482.91
#2026-03-03|2367.76
#2026-03-04|2362.49
#2026-03-05|2320.48
#2026-03-06|2282.48
#2026-03-09|2262.59
#2026-03-10|2307.48
#2026-03-11|2299.31
#2026-03-12|2287.38
#2026-03-13|2220.48
#2026-03-16|2226.55
#2026-03-17|2238.96
#2026-03-18|2198.22
#2026-03-19|2117.58
#2026-03-20|2081.09
#2026-03-23|2086.63
#2026-03-24|2122.36
#2026-03-25|2178.47
#2026-03-26|2141.96
#2026-03-27|2149.35
#2026-03-30|2161.64
#2026-03-31|2203.15
#2026-04-01|2277.15
#2026-04-02|2255.85
#2026-04-03|2258.40
#2026-04-06|2256.69
#2026-04-07|2263.29
#2026-04-08|2358.96
#2026-04-09|2357.69
#2026-04-10|2380.94