Table Data - Nasdaq Global Basic Materials Large Mid Cap TR Index
| Title | Nasdaq Global Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQG55LMT |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:44 PM CST |
| Notes | For more information about this series, see: NQG55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 276.31 |
| 2001-04-02 | 276.52 |
| 2001-04-03 | 272.74 |
| 2001-04-04 | 277.00 |
| 2001-04-05 | 282.91 |
| 2001-04-06 | 281.81 |
| 2001-04-09 | 284.45 |
| 2001-04-10 | 290.66 |
| 2001-04-11 | 290.84 |
| 2001-04-12 | 293.32 |
| 2001-04-13 | . |
| 2001-04-16 | 292.70 |
| 2001-04-17 | 292.09 |
| 2001-04-18 | 296.99 |
| 2001-04-19 | 300.17 |
| 2001-04-20 | 300.48 |
| 2001-04-23 | 297.90 |
| 2001-04-24 | 298.71 |
| 2001-04-25 | 298.41 |
| 2001-04-26 | 302.21 |
| 2001-04-27 | 302.65 |
| 2001-04-30 | 301.86 |
| 2001-05-01 | 305.23 |
| 2001-05-02 | 304.69 |
| 2001-05-03 | 301.91 |
| 2001-05-04 | 305.73 |
| 2001-05-07 | 304.23 |
| 2001-05-08 | 303.46 |
| 2001-05-09 | 304.34 |
| 2001-05-10 | 306.99 |
| 2001-05-11 | 304.49 |
| 2001-05-14 | 303.56 |
| 2001-05-15 | 306.38 |
| 2001-05-16 | 315.47 |
| 2001-05-17 | 320.47 |
| 2001-05-18 | 318.51 |
| 2001-05-21 | 321.84 |
| 2001-05-22 | 317.94 |
| 2001-05-23 | 314.68 |
| 2001-05-24 | 310.30 |
| 2001-05-25 | 308.37 |
| 2001-05-28 | . |
| 2001-05-29 | 308.77 |
| 2001-05-30 | 305.38 |
| 2001-05-31 | 305.72 |
| 2001-06-01 | 305.53 |
| 2001-06-04 | 307.31 |
| 2001-06-05 | 306.68 |
| 2001-06-06 | 305.41 |
| 2001-06-07 | 307.24 |
| 2001-06-08 | 306.40 |
| 2001-06-11 | 303.71 |
| 2001-06-12 | 300.47 |
| 2001-06-13 | 300.23 |
| 2001-06-14 | 296.24 |
| 2001-06-15 | 294.10 |
| 2001-06-18 | 293.15 |
| 2001-06-19 | 293.36 |
| 2001-06-20 | 292.28 |
| 2001-06-21 | 291.48 |
| 2001-06-22 | 289.76 |
| 2001-06-25 | 288.16 |
| 2001-06-26 | 289.14 |
| 2001-06-27 | 290.55 |
| 2001-06-28 | 290.28 |
| 2001-06-29 | 292.65 |
| 2001-07-02 | 295.00 |
| 2001-07-03 | 293.85 |
| 2001-07-04 | . |
| 2001-07-05 | 291.04 |
| 2001-07-06 | 286.70 |
| 2001-07-09 | 287.87 |
| 2001-07-10 | 287.73 |
| 2001-07-11 | 286.96 |
| 2001-07-12 | 289.35 |
| 2001-07-13 | 290.29 |
| 2001-07-16 | 287.83 |
| 2001-07-17 | 285.96 |
| 2001-07-18 | 287.82 |
| 2001-07-19 | 289.34 |
| 2001-07-20 | 287.73 |
| 2001-07-23 | 282.38 |
| 2001-07-24 | 276.60 |
| 2001-07-25 | 277.91 |
| 2001-07-26 | 279.64 |
| 2001-07-27 | 279.29 |
| 2001-07-30 | 279.78 |
| 2001-07-31 | 283.43 |
| 2001-08-01 | 284.18 |
| 2001-08-02 | 286.23 |
| 2001-08-03 | 286.27 |
| 2001-08-06 | 285.08 |
| 2001-08-07 | 283.07 |
| 2001-08-08 | 277.48 |
| 2001-08-09 | 275.97 |
| 2001-08-10 | 278.59 |
| 2001-08-13 | 279.10 |
| 2001-08-14 | 280.34 |
| 2001-08-15 | 281.45 |
| 2001-08-16 | 279.49 |
| 2001-08-17 | 279.09 |
| 2001-08-20 | 278.96 |
| 2001-08-21 | 280.69 |
| 2001-08-22 | 283.07 |
| 2001-08-23 | 282.88 |
| 2001-08-24 | 286.88 |
| 2001-08-27 | 287.15 |
| 2001-08-28 | 285.37 |
| 2001-08-29 | 284.36 |
| 2001-08-30 | 281.21 |
| 2001-08-31 | 281.30 |
| 2001-09-03 | . |
| 2001-09-04 | 281.56 |
| 2001-09-05 | 280.51 |
| 2001-09-06 | 277.23 |
| 2001-09-07 | 272.60 |
| 2001-09-10 | 266.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 244.99 |
| 2001-09-18 | 245.62 |
| 2001-09-19 | 243.91 |
| 2001-09-20 | 233.43 |
| 2001-09-21 | 226.74 |
| 2001-09-24 | 237.65 |
| 2001-09-25 | 240.74 |
| 2001-09-26 | 240.82 |
| 2001-09-27 | 243.73 |
| 2001-09-28 | 250.77 |
| 2001-10-01 | 249.50 |
| 2001-10-02 | 250.26 |
| 2001-10-03 | 251.52 |
| 2001-10-04 | 252.72 |
| 2001-10-05 | 255.96 |
| 2001-10-08 | 253.19 |
| 2001-10-09 | 254.13 |
| 2001-10-10 | 257.62 |
| 2001-10-11 | 263.58 |
| 2001-10-12 | 265.35 |
| 2001-10-15 | 263.10 |
| 2001-10-16 | 265.25 |
| 2001-10-17 | 264.42 |
| 2001-10-18 | 261.43 |
| 2001-10-19 | 258.84 |
| 2001-10-22 | 261.20 |
| 2001-10-23 | 263.53 |
| 2001-10-24 | 264.33 |
| 2001-10-25 | 264.48 |
| 2001-10-26 | 266.82 |
| 2001-10-29 | 264.50 |
| 2001-10-30 | 260.35 |
| 2001-10-31 | 258.36 |
| 2001-11-01 | 262.29 |
| 2001-11-02 | 264.15 |
| 2001-11-05 | 265.18 |
| 2001-11-06 | 267.87 |
| 2001-11-07 | 269.33 |
| 2001-11-08 | 270.49 |
| 2001-11-09 | 270.45 |
| 2001-11-12 | 269.11 |
| 2001-11-13 | 272.80 |
| 2001-11-14 | 276.74 |
| 2001-11-15 | 280.81 |
| 2001-11-16 | 281.26 |
| 2001-11-19 | 285.48 |
| 2001-11-20 | 284.59 |
| 2001-11-21 | 282.06 |
| 2001-11-22 | . |
| 2001-11-23 | 284.80 |
| 2001-11-26 | 285.46 |
| 2001-11-27 | 285.12 |
| 2001-11-28 | 281.69 |
| 2001-11-29 | 280.95 |
| 2001-11-30 | 285.01 |
| 2001-12-03 | 282.88 |
| 2001-12-04 | 284.64 |
| 2001-12-05 | 291.73 |
| 2001-12-06 | 292.47 |
| 2001-12-07 | 288.68 |
| 2001-12-10 | 285.27 |
| 2001-12-11 | 285.01 |
| 2001-12-12 | 284.61 |
| 2001-12-13 | 279.34 |
| 2001-12-14 | 279.04 |
| 2001-12-17 | 281.14 |
| 2001-12-18 | 284.83 |
| 2001-12-19 | 280.97 |
| 2001-12-20 | 279.32 |
| 2001-12-21 | 277.10 |
| 2001-12-24 | 277.53 |
| 2001-12-25 | . |
| 2001-12-26 | 277.48 |
| 2001-12-27 | 280.88 |
| 2001-12-28 | 282.04 |
| 2001-12-31 | 282.77 |
| 2002-01-01 | . |
| 2002-01-02 | 284.85 |
| 2002-01-03 | 288.42 |
| 2002-01-04 | 294.11 |
| 2002-01-07 | 295.44 |
| 2002-01-08 | 291.51 |
| 2002-01-09 | 291.36 |
| 2002-01-10 | 287.47 |
| 2002-01-11 | 285.83 |
| 2002-01-14 | 279.97 |
| 2002-01-15 | 278.04 |
| 2002-01-16 | 273.33 |
| 2002-01-17 | 274.41 |
| 2002-01-18 | 275.76 |
| 2002-01-21 | . |
| 2002-01-22 | 276.17 |
| 2002-01-23 | 279.69 |
| 2002-01-24 | 284.40 |
| 2002-01-25 | 285.67 |
| 2002-01-28 | 285.87 |
| 2002-01-29 | 282.54 |
| 2002-01-30 | 283.27 |
| 2002-01-31 | 288.91 |
| 2002-02-01 | 288.64 |
| 2002-02-04 | 288.78 |
| 2002-02-05 | 287.25 |
| 2002-02-06 | 287.66 |
| 2002-02-07 | 286.35 |
| 2002-02-08 | 289.30 |
| 2002-02-11 | 294.63 |
| 2002-02-12 | 294.92 |
| 2002-02-13 | 297.19 |
| 2002-02-14 | 298.76 |
| 2002-02-15 | 299.61 |
| 2002-02-18 | . |
| 2002-02-19 | 293.67 |
| 2002-02-20 | 294.20 |
| 2002-02-21 | 296.66 |
| 2002-02-22 | 299.51 |
| 2002-02-25 | 300.30 |
| 2002-02-26 | 301.19 |
| 2002-02-27 | 303.99 |
| 2002-02-28 | 304.07 |
| 2002-03-01 | 307.43 |
| 2002-03-04 | 316.75 |
| 2002-03-05 | 312.03 |
| 2002-03-06 | 315.04 |
| 2002-03-07 | 316.23 |
| 2002-03-08 | 314.77 |
| 2002-03-11 | 315.56 |
| 2002-03-12 | 314.37 |
| 2002-03-13 | 311.38 |
| 2002-03-14 | 312.96 |
| 2002-03-15 | 315.88 |
| 2002-03-18 | 315.94 |
| 2002-03-19 | 319.13 |
| 2002-03-20 | 318.38 |
| 2002-03-21 | 314.93 |
| 2002-03-22 | 312.23 |
| 2002-03-25 | 309.82 |
| 2002-03-26 | 311.58 |
| 2002-03-27 | 314.66 |
| 2002-03-28 | 315.01 |
| 2002-03-29 | . |
| 2002-04-01 | 314.21 |
| 2002-04-02 | 316.79 |
| 2002-04-03 | 315.88 |
| 2002-04-04 | 313.72 |
| 2002-04-05 | 316.12 |
| 2002-04-08 | 314.42 |
| 2002-04-09 | 313.70 |
| 2002-04-10 | 317.58 |
| 2002-04-11 | 314.44 |
| 2002-04-12 | 313.80 |
| 2002-04-15 | 313.53 |
| 2002-04-16 | 317.11 |
| 2002-04-17 | 319.30 |
| 2002-04-18 | 318.36 |
| 2002-04-19 | 318.38 |
| 2002-04-22 | 314.66 |
| 2002-04-23 | 311.46 |
| 2002-04-24 | 310.59 |
| 2002-04-25 | 308.87 |
| 2002-04-26 | 308.61 |
| 2002-04-29 | 306.34 |
| 2002-04-30 | 309.56 |
| 2002-05-01 | 310.60 |
| 2002-05-02 | 312.81 |
| 2002-05-03 | 315.17 |
| 2002-05-06 | 313.95 |
| 2002-05-07 | 315.42 |
| 2002-05-08 | 318.95 |
| 2002-05-09 | 319.56 |
| 2002-05-10 | 319.79 |
| 2002-05-13 | 321.18 |
| 2002-05-14 | 322.69 |
| 2002-05-15 | 325.24 |
| 2002-05-16 | 325.07 |
| 2002-05-17 | 327.79 |
| 2002-05-20 | 326.58 |
| 2002-05-21 | 327.21 |
| 2002-05-22 | 329.67 |
| 2002-05-23 | 329.70 |
| 2002-05-24 | 329.48 |
| 2002-05-27 | . |
| 2002-05-28 | 328.21 |
| 2002-05-29 | 326.93 |
| 2002-05-30 | 325.76 |
| 2002-05-31 | 325.82 |
| 2002-06-03 | 323.30 |
| 2002-06-04 | 321.63 |
| 2002-06-05 | 321.13 |
| 2002-06-06 | 320.00 |
| 2002-06-07 | 319.15 |
| 2002-06-10 | 319.37 |
| 2002-06-11 | 317.24 |
| 2002-06-12 | 318.01 |
| 2002-06-13 | 315.24 |
| 2002-06-14 | 311.47 |
| 2002-06-17 | 314.94 |
| 2002-06-18 | 316.62 |
| 2002-06-19 | 313.69 |
| 2002-06-20 | 315.18 |
| 2002-06-21 | 313.38 |
| 2002-06-24 | 313.23 |
| 2002-06-25 | 313.35 |
| 2002-06-26 | 310.57 |
| 2002-06-27 | 313.07 |
| 2002-06-28 | 318.44 |
| 2002-07-01 | 318.28 |
| 2002-07-02 | 314.15 |
| 2002-07-03 | 312.69 |
| 2002-07-04 | . |
| 2002-07-05 | 318.93 |
| 2002-07-08 | 321.69 |
| 2002-07-09 | 320.05 |
| 2002-07-10 | 312.81 |
| 2002-07-11 | 307.58 |
| 2002-07-12 | 307.12 |
| 2002-07-15 | 301.65 |
| 2002-07-16 | 297.50 |
| 2002-07-17 | 299.00 |
| 2002-07-18 | 300.52 |
| 2002-07-19 | 291.31 |
| 2002-07-22 | 280.62 |
| 2002-07-23 | 274.26 |
| 2002-07-24 | 276.40 |
| 2002-07-25 | 279.46 |
| 2002-07-26 | 275.37 |
| 2002-07-29 | 284.85 |
| 2002-07-30 | 283.58 |
| 2002-07-31 | 281.34 |
| 2002-08-01 | 277.33 |
| 2002-08-02 | 270.35 |
| 2002-08-05 | 261.13 |
| 2002-08-06 | 263.66 |
| 2002-08-07 | 270.15 |
| 2002-08-08 | 276.18 |
| 2002-08-09 | 281.58 |
| 2002-08-12 | 279.18 |
| 2002-08-13 | 276.57 |
| 2002-08-14 | 277.80 |
| 2002-08-15 | 279.83 |
| 2002-08-16 | 277.66 |
| 2002-08-19 | 280.00 |
| 2002-08-20 | 277.43 |
| 2002-08-21 | 280.97 |
| 2002-08-22 | 285.11 |
| 2002-08-23 | 283.33 |
| 2002-08-26 | 284.92 |
| 2002-08-27 | 287.73 |
| 2002-08-28 | 281.00 |
| 2002-08-29 | 279.46 |
| 2002-08-30 | 281.81 |
| 2002-09-02 | . |
| 2002-09-03 | 273.36 |
| 2002-09-04 | 272.47 |
| 2002-09-05 | 268.94 |
| 2002-09-06 | 272.19 |
| 2002-09-09 | 274.18 |
| 2002-09-10 | 277.17 |
| 2002-09-11 | 279.01 |
| 2002-09-12 | 276.20 |
| 2002-09-13 | 273.69 |
| 2002-09-16 | 272.51 |
| 2002-09-17 | 270.97 |
| 2002-09-18 | 267.31 |
| 2002-09-19 | 263.94 |
| 2002-09-20 | 265.17 |
| 2002-09-23 | 259.61 |
| 2002-09-24 | 252.62 |
| 2002-09-25 | 255.45 |
| 2002-09-26 | 259.64 |
| 2002-09-27 | 257.84 |
| 2002-09-30 | 253.84 |
| 2002-10-01 | 260.08 |
| 2002-10-02 | 255.22 |
| 2002-10-03 | 254.22 |
| 2002-10-04 | 251.78 |
| 2002-10-07 | 246.30 |
| 2002-10-08 | 246.16 |
| 2002-10-09 | 240.89 |
| 2002-10-10 | 245.22 |
| 2002-10-11 | 254.42 |
| 2002-10-14 | 254.24 |
| 2002-10-15 | 263.56 |
| 2002-10-16 | 261.00 |
| 2002-10-17 | 266.34 |
| 2002-10-18 | 266.76 |
| 2002-10-21 | 268.78 |
| 2002-10-22 | 265.39 |
| 2002-10-23 | 263.14 |
| 2002-10-24 | 260.74 |
| 2002-10-25 | 263.13 |
| 2002-10-28 | 263.28 |
| 2002-10-29 | 259.91 |
| 2002-10-30 | 261.87 |
| 2002-10-31 | 263.42 |
| 2002-11-01 | 264.99 |
| 2002-11-04 | 268.14 |
| 2002-11-05 | 271.18 |
| 2002-11-06 | 274.46 |
| 2002-11-07 | 272.25 |
| 2002-11-08 | 270.00 |
| 2002-11-11 | 265.39 |
| 2002-11-12 | 268.28 |
| 2002-11-13 | 267.00 |
| 2002-11-14 | 270.82 |
| 2002-11-15 | 272.76 |
| 2002-11-18 | 272.74 |
| 2002-11-19 | 272.07 |
| 2002-11-20 | 271.97 |
| 2002-11-21 | 278.49 |
| 2002-11-22 | 277.76 |
| 2002-11-25 | 278.65 |
| 2002-11-26 | 274.57 |
| 2002-11-27 | 280.23 |
| 2002-11-28 | . |
| 2002-11-29 | 286.22 |
| 2002-12-02 | 285.41 |
| 2002-12-03 | 283.09 |
| 2002-12-04 | 281.45 |
| 2002-12-05 | 279.12 |
| 2002-12-06 | 281.12 |
| 2002-12-09 | 277.47 |
| 2002-12-10 | 277.97 |
| 2002-12-11 | 279.46 |
| 2002-12-12 | 278.40 |
| 2002-12-13 | 277.13 |
| 2002-12-16 | 282.61 |
| 2002-12-17 | 282.92 |
| 2002-12-18 | 278.74 |
| 2002-12-19 | 276.86 |
| 2002-12-20 | 280.35 |
| 2002-12-23 | 280.92 |
| 2002-12-24 | 281.00 |
| 2002-12-25 | . |
| 2002-12-26 | 281.94 |
| 2002-12-27 | 279.47 |
| 2002-12-30 | 281.24 |
| 2002-12-31 | 282.50 |
| 2003-01-01 | . |
| 2003-01-02 | 287.13 |
| 2003-01-03 | 288.27 |
| 2003-01-06 | 292.95 |
| 2003-01-07 | 290.24 |
| 2003-01-08 | 285.13 |
| 2003-01-09 | 287.69 |
| 2003-01-10 | 289.07 |
| 2003-01-13 | 289.72 |
| 2003-01-14 | 291.32 |
| 2003-01-15 | 288.33 |
| 2003-01-16 | 289.02 |
| 2003-01-17 | 287.45 |
| 2003-01-20 | . |
| 2003-01-21 | 283.18 |
| 2003-01-22 | 279.97 |
| 2003-01-23 | 282.92 |
| 2003-01-24 | 278.81 |
| 2003-01-27 | 271.37 |
| 2003-01-28 | 271.73 |
| 2003-01-29 | 271.10 |
| 2003-01-30 | 267.96 |
| 2003-01-31 | 269.55 |
| 2003-02-03 | 270.95 |
| 2003-02-04 | 271.13 |
| 2003-02-05 | 272.66 |
| 2003-02-06 | 269.40 |
| 2003-02-07 | 267.95 |
| 2003-02-10 | 267.43 |
| 2003-02-11 | 266.46 |
| 2003-02-12 | 264.89 |
| 2003-02-13 | 264.45 |
| 2003-02-14 | 264.74 |
| 2003-02-17 | . |
| 2003-02-18 | 269.04 |
| 2003-02-19 | 267.40 |
| 2003-02-20 | 265.89 |
| 2003-02-21 | 268.02 |
| 2003-02-24 | 265.51 |
| 2003-02-25 | 261.17 |
| 2003-02-26 | 262.07 |
| 2003-02-27 | 262.42 |
| 2003-02-28 | 263.63 |
| 2003-03-03 | 264.69 |
| 2003-03-04 | 260.88 |
| 2003-03-05 | 259.54 |
| 2003-03-06 | 255.77 |
| 2003-03-07 | 254.29 |
| 2003-03-10 | 250.69 |
| 2003-03-11 | 247.42 |
| 2003-03-12 | 244.96 |
| 2003-03-13 | 251.67 |
| 2003-03-14 | 255.52 |
| 2003-03-17 | 258.96 |
| 2003-03-18 | 266.30 |
| 2003-03-19 | 266.61 |
| 2003-03-20 | 266.62 |
| 2003-03-21 | 271.84 |
| 2003-03-24 | 265.26 |
| 2003-03-25 | 266.05 |
| 2003-03-26 | 265.93 |
| 2003-03-27 | 263.72 |
| 2003-03-28 | 263.10 |
| 2003-03-31 | 259.58 |
| 2003-04-01 | 260.14 |
| 2003-04-02 | 265.53 |
| 2003-04-03 | 264.96 |
| 2003-04-04 | 266.14 |
| 2003-04-07 | 270.72 |
| 2003-04-08 | 268.27 |
| 2003-04-09 | 265.66 |
| 2003-04-10 | 266.48 |
| 2003-04-11 | 266.13 |
| 2003-04-14 | 267.93 |
| 2003-04-15 | 270.55 |
| 2003-04-16 | 269.59 |
| 2003-04-17 | 272.30 |
| 2003-04-18 | . |
| 2003-04-21 | 272.11 |
| 2003-04-22 | 274.71 |
| 2003-04-23 | 275.79 |
| 2003-04-24 | 271.90 |
| 2003-04-25 | 267.91 |
| 2003-04-28 | 271.26 |
| 2003-04-29 | 273.63 |
| 2003-04-30 | 277.20 |
| 2003-05-01 | 277.08 |
| 2003-05-02 | 278.77 |
| 2003-05-05 | 280.15 |
| 2003-05-06 | 282.59 |
| 2003-05-07 | 281.67 |
| 2003-05-08 | 279.20 |
| 2003-05-09 | 282.57 |
| 2003-05-12 | 285.81 |
| 2003-05-13 | 284.10 |
| 2003-05-14 | 284.10 |
| 2003-05-15 | 284.97 |
| 2003-05-16 | 285.53 |
| 2003-05-19 | 280.67 |
| 2003-05-20 | 280.51 |
| 2003-05-21 | 280.44 |
| 2003-05-22 | 282.27 |
| 2003-05-23 | 283.77 |
| 2003-05-26 | . |
| 2003-05-27 | 285.72 |
| 2003-05-28 | 286.13 |
| 2003-05-29 | 286.34 |
| 2003-05-30 | 287.84 |
| 2003-06-02 | 291.94 |
| 2003-06-03 | 291.24 |
| 2003-06-04 | 295.01 |
| 2003-06-05 | 298.30 |
| 2003-06-06 | 299.49 |
| 2003-06-09 | 298.14 |
| 2003-06-10 | 298.14 |
| 2003-06-11 | 301.11 |
| 2003-06-12 | 302.44 |
| 2003-06-13 | 301.14 |
| 2003-06-16 | 305.20 |
| 2003-06-17 | 308.68 |
| 2003-06-18 | 306.91 |
| 2003-06-19 | 305.14 |
| 2003-06-20 | 304.29 |
| 2003-06-23 | 300.12 |
| 2003-06-24 | 296.95 |
| 2003-06-25 | 297.35 |
| 2003-06-26 | 297.07 |
| 2003-06-27 | 296.86 |
| 2003-06-30 | 296.72 |
| 2003-07-01 | 297.01 |
| 2003-07-02 | 300.33 |
| 2003-07-03 | 300.49 |
| 2003-07-04 | . |
| 2003-07-07 | 305.93 |
| 2003-07-08 | 305.35 |
| 2003-07-09 | 304.38 |
| 2003-07-10 | 302.08 |
| 2003-07-11 | 302.61 |
| 2003-07-14 | 306.62 |
| 2003-07-15 | 304.26 |
| 2003-07-16 | 302.46 |
| 2003-07-17 | 301.66 |
| 2003-07-18 | 304.68 |
| 2003-07-21 | 304.79 |
| 2003-07-22 | 307.32 |
| 2003-07-23 | 310.44 |
| 2003-07-24 | 315.36 |
| 2003-07-25 | 319.71 |
| 2003-07-28 | 321.78 |
| 2003-07-29 | 320.13 |
| 2003-07-30 | 317.20 |
| 2003-07-31 | 319.25 |
| 2003-08-01 | 318.96 |
| 2003-08-04 | 318.16 |
| 2003-08-05 | 316.86 |
| 2003-08-06 | 315.16 |
| 2003-08-07 | 315.39 |
| 2003-08-08 | 317.66 |
| 2003-08-11 | 320.34 |
| 2003-08-12 | 321.41 |
| 2003-08-13 | 323.64 |
| 2003-08-14 | 328.03 |
| 2003-08-15 | 329.07 |
| 2003-08-18 | 332.59 |
| 2003-08-19 | 334.31 |
| 2003-08-20 | 336.60 |
| 2003-08-21 | 337.74 |
| 2003-08-22 | 336.15 |
| 2003-08-25 | 334.42 |
| 2003-08-26 | 333.26 |
| 2003-08-27 | 334.21 |
| 2003-08-28 | 336.23 |
| 2003-08-29 | 338.61 |
| 2003-09-01 | . |
| 2003-09-02 | 342.55 |
| 2003-09-03 | 343.14 |
| 2003-09-04 | 341.95 |
| 2003-09-05 | 342.11 |
| 2003-09-08 | 345.18 |
| 2003-09-09 | 345.84 |
| 2003-09-10 | 340.34 |
| 2003-09-11 | 339.39 |
| 2003-09-12 | 342.84 |
| 2003-09-15 | 341.08 |
| 2003-09-16 | 343.16 |
| 2003-09-17 | 342.07 |
| 2003-09-18 | 344.47 |
| 2003-09-19 | 345.64 |
| 2003-09-22 | 341.81 |
| 2003-09-23 | 340.91 |
| 2003-09-24 | 338.83 |
| 2003-09-25 | 335.19 |
| 2003-09-26 | 332.27 |
| 2003-09-29 | 333.52 |
| 2003-09-30 | 331.85 |
| 2003-10-01 | 335.00 |
| 2003-10-02 | 338.18 |
| 2003-10-03 | 344.11 |
| 2003-10-06 | 345.59 |
| 2003-10-07 | 346.12 |
| 2003-10-08 | 347.46 |
| 2003-10-09 | 350.85 |
| 2003-10-10 | 351.94 |
| 2003-10-13 | 355.24 |
| 2003-10-14 | 356.21 |
| 2003-10-15 | 358.06 |
| 2003-10-16 | 360.50 |
| 2003-10-17 | 358.52 |
| 2003-10-20 | 359.84 |
| 2003-10-21 | 361.36 |
| 2003-10-22 | 358.00 |
| 2003-10-23 | 353.72 |
| 2003-10-24 | 353.53 |
| 2003-10-27 | 355.42 |
| 2003-10-28 | 358.28 |
| 2003-10-29 | 361.23 |
| 2003-10-30 | 366.71 |
| 2003-10-31 | 365.31 |
| 2003-11-03 | 365.25 |
| 2003-11-04 | 366.87 |
| 2003-11-05 | 366.58 |
| 2003-11-06 | 365.31 |
| 2003-11-07 | 368.40 |
| 2003-11-10 | 366.99 |
| 2003-11-11 | 364.25 |
| 2003-11-12 | 367.22 |
| 2003-11-13 | 370.36 |
| 2003-11-14 | 369.69 |
| 2003-11-17 | 362.92 |
| 2003-11-18 | 363.16 |
| 2003-11-19 | 361.24 |
| 2003-11-20 | 360.45 |
| 2003-11-21 | 361.49 |
| 2003-11-24 | 361.77 |
| 2003-11-25 | 365.67 |
| 2003-11-26 | 370.07 |
| 2003-11-27 | . |
| 2003-11-28 | 371.83 |
| 2003-12-01 | 380.15 |
| 2003-12-02 | 382.33 |
| 2003-12-03 | 384.98 |
| 2003-12-04 | 385.64 |
| 2003-12-05 | 385.12 |
| 2003-12-08 | 386.64 |
| 2003-12-09 | 388.25 |
| 2003-12-10 | 383.93 |
| 2003-12-11 | 382.71 |
| 2003-12-12 | 387.47 |
| 2003-12-15 | 390.93 |
| 2003-12-16 | 389.20 |
| 2003-12-17 | 389.76 |
| 2003-12-18 | 392.08 |
| 2003-12-19 | 393.94 |
| 2003-12-22 | 397.55 |
| 2003-12-23 | 398.75 |
| 2003-12-24 | 399.97 |
| 2003-12-25 | . |
| 2003-12-26 | 401.93 |
| 2003-12-29 | 407.60 |
| 2003-12-30 | 409.65 |
| 2003-12-31 | 411.47 |
| 2004-01-01 | . |
| 2004-01-02 | 413.54 |
| 2004-01-05 | 422.52 |
| 2004-01-06 | 420.72 |
| 2004-01-07 | 415.39 |
| 2004-01-08 | 418.23 |
| 2004-01-09 | 414.59 |
| 2004-01-12 | 413.48 |
| 2004-01-13 | 411.79 |
| 2004-01-14 | 412.48 |
| 2004-01-15 | 406.09 |
| 2004-01-16 | 405.49 |
| 2004-01-19 | . |
| 2004-01-20 | 409.19 |
| 2004-01-21 | 409.34 |
| 2004-01-22 | 407.63 |
| 2004-01-23 | 404.95 |
| 2004-01-26 | 404.10 |
| 2004-01-27 | 406.10 |
| 2004-01-28 | 402.51 |
| 2004-01-29 | 395.44 |
| 2004-01-30 | 397.99 |
| 2004-02-02 | 396.29 |
| 2004-02-03 | 395.70 |
| 2004-02-04 | 392.72 |
| 2004-02-05 | 395.06 |
| 2004-02-06 | 399.63 |
| 2004-02-09 | 403.80 |
| 2004-02-10 | 405.29 |
| 2004-02-11 | 408.94 |
| 2004-02-12 | 412.42 |
| 2004-02-13 | 411.33 |
| 2004-02-16 | . |
| 2004-02-17 | 416.36 |
| 2004-02-18 | 415.00 |
| 2004-02-19 | 415.00 |
| 2004-02-20 | 408.76 |
| 2004-02-23 | 409.14 |
| 2004-02-24 | 408.25 |
| 2004-02-25 | 407.04 |
| 2004-02-26 | 406.77 |
| 2004-02-27 | 409.80 |
| 2004-03-01 | 418.07 |
| 2004-03-02 | 416.67 |
| 2004-03-03 | 411.35 |
| 2004-03-04 | 411.02 |
| 2004-03-05 | 414.57 |
| 2004-03-08 | 412.41 |
| 2004-03-09 | 409.40 |
| 2004-03-10 | 399.14 |
| 2004-03-11 | 393.15 |
| 2004-03-12 | 395.05 |
| 2004-03-15 | 389.75 |
| 2004-03-16 | 393.44 |
| 2004-03-17 | 397.64 |
| 2004-03-18 | 399.56 |
| 2004-03-19 | 399.23 |
| 2004-03-22 | 393.00 |
| 2004-03-23 | 393.11 |
| 2004-03-24 | 391.13 |
| 2004-03-25 | 395.90 |
| 2004-03-26 | 399.56 |
| 2004-03-29 | 404.68 |
| 2004-03-30 | 406.44 |
| 2004-03-31 | 408.86 |
| 2004-04-01 | 412.55 |
| 2004-04-02 | 416.63 |
| 2004-04-05 | 415.94 |
| 2004-04-06 | 416.79 |
| 2004-04-07 | 416.24 |
| 2004-04-08 | 414.78 |
| 2004-04-09 | . |
| 2004-04-12 | 415.62 |
| 2004-04-13 | 409.81 |
| 2004-04-14 | 404.69 |
| 2004-04-15 | 403.11 |
| 2004-04-16 | 407.72 |
| 2004-04-19 | 406.35 |
| 2004-04-20 | 402.69 |
| 2004-04-21 | 397.21 |
| 2004-04-22 | 400.30 |
| 2004-04-23 | 401.34 |
| 2004-04-26 | 402.03 |
| 2004-04-27 | 400.48 |
| 2004-04-28 | 390.30 |
| 2004-04-29 | 385.01 |
| 2004-04-30 | 381.27 |
| 2004-05-03 | 380.69 |
| 2004-05-04 | 386.58 |
| 2004-05-05 | 387.90 |
| 2004-05-06 | 381.32 |
| 2004-05-07 | 371.69 |
| 2004-05-10 | 360.76 |
| 2004-05-11 | 364.72 |
| 2004-05-12 | 367.46 |
| 2004-05-13 | 367.01 |
| 2004-05-14 | 364.48 |
| 2004-05-17 | 358.19 |
| 2004-05-18 | 363.29 |
| 2004-05-19 | 372.63 |
| 2004-05-20 | 368.67 |
| 2004-05-21 | 373.92 |
| 2004-05-24 | 376.45 |
| 2004-05-25 | 379.99 |
| 2004-05-26 | 383.79 |
| 2004-05-27 | 389.22 |
| 2004-05-28 | 388.07 |
| 2004-05-31 | . |
| 2004-06-01 | 388.56 |
| 2004-06-02 | 388.59 |
| 2004-06-03 | 381.87 |
| 2004-06-04 | 384.67 |
| 2004-06-07 | 392.97 |
| 2004-06-08 | 393.39 |
| 2004-06-09 | 387.36 |
| 2004-06-10 | 387.88 |
| 2004-06-11 | . |
| 2004-06-14 | 381.39 |
| 2004-06-15 | 383.32 |
| 2004-06-16 | 384.18 |
| 2004-06-17 | 386.09 |
| 2004-06-18 | 390.18 |
| 2004-06-21 | 390.98 |
| 2004-06-22 | 390.02 |
| 2004-06-23 | 393.21 |
| 2004-06-24 | 399.06 |
| 2004-06-25 | 400.17 |
| 2004-06-28 | 400.46 |
| 2004-06-29 | 399.94 |
| 2004-06-30 | 401.94 |
| 2004-07-01 | 400.35 |
| 2004-07-02 | 400.24 |
| 2004-07-05 | . |
| 2004-07-06 | 398.71 |
| 2004-07-07 | 402.71 |
| 2004-07-08 | 402.66 |
| 2004-07-09 | 403.34 |
| 2004-07-12 | 404.71 |
| 2004-07-13 | 404.03 |
| 2004-07-14 | 403.57 |
| 2004-07-15 | 403.71 |
| 2004-07-16 | 406.96 |
| 2004-07-19 | 405.44 |
| 2004-07-20 | 402.81 |
| 2004-07-21 | 398.88 |
| 2004-07-22 | 395.50 |
| 2004-07-23 | 391.31 |
| 2004-07-26 | 388.85 |
| 2004-07-27 | 389.95 |
| 2004-07-28 | 392.59 |
| 2004-07-29 | 397.12 |
| 2004-07-30 | 400.32 |
| 2004-08-02 | 401.38 |
| 2004-08-03 | 401.84 |
| 2004-08-04 | 400.35 |
| 2004-08-05 | 397.92 |
| 2004-08-06 | 394.86 |
| 2004-08-09 | 393.52 |
| 2004-08-10 | 396.82 |
| 2004-08-11 | 394.59 |
| 2004-08-12 | 392.98 |
| 2004-08-13 | 392.93 |
| 2004-08-16 | 399.14 |
| 2004-08-17 | 400.54 |
| 2004-08-18 | 402.10 |
| 2004-08-19 | 406.84 |
| 2004-08-20 | 408.95 |
| 2004-08-23 | 407.54 |
| 2004-08-24 | 405.12 |
| 2004-08-25 | 406.66 |
| 2004-08-26 | 408.82 |
| 2004-08-27 | 409.60 |
| 2004-08-30 | 408.29 |
| 2004-08-31 | 409.57 |
| 2004-09-01 | 411.56 |
| 2004-09-02 | 413.76 |
| 2004-09-03 | 411.73 |
| 2004-09-06 | . |
| 2004-09-07 | 415.40 |
| 2004-09-08 | 413.88 |
| 2004-09-09 | 413.10 |
| 2004-09-10 | 414.20 |
| 2004-09-13 | 414.66 |
| 2004-09-14 | 416.20 |
| 2004-09-15 | 413.01 |
| 2004-09-16 | 415.71 |
| 2004-09-17 | 417.59 |
| 2004-09-20 | 418.83 |
| 2004-09-21 | 421.90 |
| 2004-09-22 | 420.41 |
| 2004-09-23 | 419.58 |
| 2004-09-24 | 419.81 |
| 2004-09-27 | 418.82 |
| 2004-09-28 | 426.14 |
| 2004-09-29 | 429.88 |
| 2004-09-30 | 434.43 |
| 2004-10-01 | 439.31 |
| 2004-10-04 | 439.81 |
| 2004-10-05 | 441.20 |
| 2004-10-06 | 444.85 |
| 2004-10-07 | 443.91 |
| 2004-10-08 | 444.70 |
| 2004-10-11 | 443.63 |
| 2004-10-12 | 437.80 |
| 2004-10-13 | 428.67 |
| 2004-10-14 | 426.11 |
| 2004-10-15 | 429.76 |
| 2004-10-18 | 429.06 |
| 2004-10-19 | 425.70 |
| 2004-10-20 | 423.96 |
| 2004-10-21 | 427.78 |
| 2004-10-22 | 429.58 |
| 2004-10-25 | 430.32 |
| 2004-10-26 | 433.29 |
| 2004-10-27 | 436.97 |
| 2004-10-28 | 433.62 |
| 2004-10-29 | 434.26 |
| 2004-11-01 | 435.72 |
| 2004-11-02 | 436.26 |
| 2004-11-03 | 441.71 |
| 2004-11-04 | 447.63 |
| 2004-11-05 | 450.43 |
| 2004-11-08 | 449.62 |
| 2004-11-09 | 451.69 |
| 2004-11-10 | 453.03 |
| 2004-11-11 | 454.85 |
| 2004-11-12 | 459.48 |
| 2004-11-15 | 460.67 |
| 2004-11-16 | 458.94 |
| 2004-11-17 | 465.30 |
| 2004-11-18 | 465.15 |
| 2004-11-19 | 465.89 |
| 2004-11-22 | 464.94 |
| 2004-11-23 | 466.40 |
| 2004-11-24 | 470.06 |
| 2004-11-25 | . |
| 2004-11-26 | 477.36 |
| 2004-11-29 | 479.23 |
| 2004-11-30 | 477.25 |
| 2004-12-01 | 479.51 |
| 2004-12-02 | 477.23 |
| 2004-12-03 | 476.95 |
| 2004-12-06 | 475.19 |
| 2004-12-07 | 468.69 |
| 2004-12-08 | 461.32 |
| 2004-12-09 | 460.14 |
| 2004-12-10 | 459.83 |
| 2004-12-13 | 466.60 |
| 2004-12-14 | 467.66 |
| 2004-12-15 | 471.66 |
| 2004-12-16 | 469.94 |
| 2004-12-17 | 468.75 |
| 2004-12-20 | 474.01 |
| 2004-12-21 | 476.83 |
| 2004-12-22 | 477.85 |
| 2004-12-23 | 480.00 |
| 2004-12-24 | . |
| 2004-12-27 | 482.53 |
| 2004-12-28 | 484.07 |
| 2004-12-29 | 483.13 |
| 2004-12-30 | 484.76 |
| 2004-12-31 | 485.02 |
| 2005-01-03 | 481.51 |
| 2005-01-04 | 470.34 |
| 2005-01-05 | 465.45 |
| 2005-01-06 | 465.09 |
| 2005-01-07 | 464.81 |
| 2005-01-10 | 466.58 |
| 2005-01-11 | 466.49 |
| 2005-01-12 | 469.80 |
| 2005-01-13 | 469.13 |
| 2005-01-14 | 471.63 |
| 2005-01-17 | . |
| 2005-01-18 | 474.05 |
| 2005-01-19 | 473.59 |
| 2005-01-20 | 469.19 |
| 2005-01-21 | 470.38 |
| 2005-01-24 | 471.36 |
| 2005-01-25 | 469.90 |
| 2005-01-26 | 473.24 |
| 2005-01-27 | 474.75 |
#2005-01-28| 473.33
#2005-01-31| 478.46
#2005-02-01| 482.25
#2005-02-02| 486.33
#2005-02-03| 483.31
#2005-02-04| 486.38
#2005-02-07| 486.49
#2005-02-08| 484.04
#2005-02-09| 481.90
#2005-02-10| 487.34
#2005-02-11| 491.95
#2005-02-14| 495.61
#2005-02-15| 498.24
#2005-02-16| 500.82
#2005-02-17| 504.26
#2005-02-18| 508.74
#2005-02-21| .
#2005-02-22| 510.28
#2005-02-23| 511.57
#2005-02-24| 516.03
#2005-02-25| 522.63
#2005-02-28| 526.82
#2005-03-01| 524.93
#2005-03-02| 521.67
#2005-03-03| 523.32
#2005-03-04| 533.72
#2005-03-07| 533.05
#2005-03-08| 532.38
#2005-03-09| 532.64
#2005-03-10| 527.27
#2005-03-11| 529.14
#2005-03-14| 525.74
#2005-03-15| 523.36
#2005-03-16| 520.49
#2005-03-17| 522.89
#2005-03-18| 523.14
#2005-03-21| 519.21
#2005-03-22| 517.77
#2005-03-23| 507.72
#2005-03-24| 504.48
#2005-03-25| .
#2005-03-28| 502.17
#2005-03-29| 494.57
#2005-03-30| 497.21
#2005-03-31| 503.70
#2005-04-01| 505.73
#2005-04-04| 500.36
#2005-04-05| 500.76
#2005-04-06| 502.61
#2005-04-07| 506.38
#2005-04-08| 504.41
#2005-04-11| 502.72
#2005-04-12| 500.00
#2005-04-13| 494.11
#2005-04-14| 480.45
#2005-04-15| 471.68
#2005-04-18| 468.99
#2005-04-19| 477.12
#2005-04-20| 475.82
#2005-04-21| 477.92
#2005-04-22| 479.02
#2005-04-25| 480.95
#2005-04-26| 476.45
#2005-04-27| 470.82
#2005-04-28| 465.17
#2005-04-29| 471.24
#2005-05-02| 473.53
#2005-05-03| 474.87
#2005-05-04| 481.56
#2005-05-05| 483.06
#2005-05-06| 485.03
#2005-05-09| 485.39
#2005-05-10| 480.28
#2005-05-11| 477.46
#2005-05-12| 469.14
#2005-05-13| 460.23
#2005-05-16| 457.72
#2005-05-17| 460.27
#2005-05-18| 469.24
#2005-05-19| 471.17
#2005-05-20| 466.69
#2005-05-23| 470.55
#2005-05-24| 472.16
#2005-05-25| 468.04
#2005-05-26| 469.73
#2005-05-27| 473.38
#2005-05-30| .
#2005-05-31| 471.76
#2005-06-01| 476.89
#2005-06-02| 478.60
#2005-06-03| 479.48
#2005-06-06| 479.37
#2005-06-07| 479.12
#2005-06-08| 478.34
#2005-06-09| 474.01
#2005-06-10| 477.02
#2005-06-13| 477.83
#2005-06-14| 480.22
#2005-06-15| 483.88
#2005-06-16| 491.32
#2005-06-17| 496.40
#2005-06-20| 492.91
#2005-06-21| 490.99
#2005-06-22| 490.68
#2005-06-23| 484.82
#2005-06-24| 480.39
#2005-06-27| 479.01
#2005-06-28| 483.36
#2005-06-29| 483.38
#2005-06-30| 480.27
#2005-07-01| 479.20
#2005-07-04| .
#2005-07-05| 478.10
#2005-07-06| 479.71
#2005-07-07| 476.92
#2005-07-08| 481.68
#2005-07-11| 489.69
#2005-07-12| 492.36
#2005-07-13| 490.49
#2005-07-14| 491.55
#2005-07-15| 488.88
#2005-07-18| 489.14
#2005-07-19| 492.01
#2005-07-20| 498.33
#2005-07-21| 503.77
#2005-07-22| 506.17
#2005-07-25| 503.51
#2005-07-26| 497.56
#2005-07-27| 500.48
#2005-07-28| 505.80
#2005-07-29| 506.84
#2005-08-01| 507.66
#2005-08-02| 514.40
#2005-08-03| 520.80
#2005-08-04| 519.16
#2005-08-05| 514.72
#2005-08-08| 517.64
#2005-08-09| 521.43
#2005-08-10| 526.34
#2005-08-11| 532.00
#2005-08-12| 531.48
#2005-08-15| 531.05
#2005-08-16| 525.21
#2005-08-17| 521.28
#2005-08-18| 514.33
#2005-08-19| 515.68
#2005-08-22| 523.26
#2005-08-23| 518.38
#2005-08-24| 512.01
#2005-08-25| 510.54
#2005-08-26| 510.57
#2005-08-29| 508.98
#2005-08-30| 508.65
#2005-08-31| 514.03
#2005-09-01| 523.58
#2005-09-02| 526.60
#2005-09-05| .
#2005-09-06| 528.22
#2005-09-07| 530.32
#2005-09-08| 528.36
#2005-09-09| 534.11
#2005-09-12| 534.70
#2005-09-13| 530.52
#2005-09-14| 533.99
#2005-09-15| 535.60
#2005-09-16| 542.31
#2005-09-19| 541.94
#2005-09-20| 541.63
#2005-09-21| 539.96
#2005-09-22| 538.01
#2005-09-23| 537.16
#2005-09-26| 544.75
#2005-09-27| 542.56
#2005-09-28| 548.04
#2005-09-29| 553.70
#2005-09-30| 554.27
#2005-10-03| 551.36
#2005-10-04| 549.66
#2005-10-05| 536.34
#2005-10-06| 531.84
#2005-10-07| 534.09
#2005-10-10| 535.17
#2005-10-11| 536.50
#2005-10-12| 533.15
#2005-10-13| 522.76
#2005-10-14| 523.49
#2005-10-17| 525.80
#2005-10-18| 521.61
#2005-10-19| 515.97
#2005-10-20| 514.57
#2005-10-21| 515.72
#2005-10-24| 523.29
#2005-10-25| 527.11
#2005-10-26| 530.47
#2005-10-27| 526.46
#2005-10-28| 527.22
#2005-10-31| 533.21
#2005-11-01| 535.35
#2005-11-02| 539.58
#2005-11-03| 542.69
#2005-11-04| 536.46
#2005-11-07| 537.37
#2005-11-08| 538.25
#2005-11-09| 538.70
#2005-11-10| 540.54
#2005-11-11| 545.78
#2005-11-14| 544.77
#2005-11-15| 544.00
#2005-11-16| 543.58
#2005-11-17| 551.80
#2005-11-18| 554.01
#2005-11-21| 558.65
#2005-11-22| 557.91
#2005-11-23| 559.36
#2005-11-24| .
#2005-11-25| 561.49
#2005-11-28| 560.60
#2005-11-29| 562.54
#2005-11-30| 560.03
#2005-12-01| 566.72
#2005-12-02| 571.92
#2005-12-05| 573.21
#2005-12-06| 575.20
#2005-12-07| 574.57
#2005-12-08| 574.90
#2005-12-09| 577.35
#2005-12-12| 583.11
#2005-12-13| 584.91
#2005-12-14| 584.02
#2005-12-15| 579.37
#2005-12-16| 580.07
#2005-12-19| 581.00
#2005-12-20| 580.17
#2005-12-21| 586.32
#2005-12-22| 590.04
#2005-12-23| 591.70
#2005-12-26| .
#2005-12-27| 589.88
#2005-12-28| 594.23
#2005-12-29| 596.15
#2005-12-30| 592.38
#2006-01-02| .
#2006-01-03| 607.52
#2006-01-04| 617.56
#2006-01-05| 614.58
#2006-01-06| 621.64
#2006-01-09| 622.95
#2006-01-10| 617.41
#2006-01-11| 619.66
#2006-01-12| 619.54
#2006-01-13| 619.39
#2006-01-16| .
#2006-01-17| 617.50
#2006-01-18| 608.63
#2006-01-19| 620.54
#2006-01-20| 618.21
#2006-01-23| 621.22
#2006-01-24| 625.80
#2006-01-25| 632.69
#2006-01-26| 637.74
#2006-01-27| 646.76
#2006-01-30| 649.26
#2006-01-31| 652.99
#2006-02-01| 656.04
#2006-02-02| 648.80
#2006-02-03| 642.91
#2006-02-06| 650.25
#2006-02-07| 640.62
#2006-02-08| 628.36
#2006-02-09| 633.12
#2006-02-10| 628.74
#2006-02-13| 618.33
#2006-02-14| 625.09
#2006-02-15| 625.98
#2006-02-16| 628.49
#2006-02-17| 631.89
#2006-02-20| .
#2006-02-21| 636.80
#2006-02-22| 638.72
#2006-02-23| 641.40
#2006-02-24| 640.82
#2006-02-27| 641.51
#2006-02-28| 635.79
#2006-03-01| 639.32
#2006-03-02| 640.67
#2006-03-03| 639.22
#2006-03-06| 634.98
#2006-03-07| 623.24
#2006-03-08| 616.11
#2006-03-09| 619.44
#2006-03-10| 622.69
#2006-03-13| 628.61
#2006-03-14| 635.52
#2006-03-15| 642.96
#2006-03-16| 645.06
#2006-03-17| 646.14
#2006-03-20| 648.15
#2006-03-21| 641.11
#2006-03-22| 643.94
#2006-03-23| 644.37
#2006-03-24| 651.37
#2006-03-27| 655.93
#2006-03-28| 654.59
#2006-03-29| 655.36
#2006-03-30| 669.92
#2006-03-31| 665.90
#2006-04-03| 677.65
#2006-04-04| 682.50
#2006-04-05| 687.89
#2006-04-06| 693.20
#2006-04-07| 684.13
#2006-04-10| 684.96
#2006-04-11| 684.06
#2006-04-12| 680.39
#2006-04-13| 681.54
#2006-04-14| .
#2006-04-17| 689.55
#2006-04-18| 704.45
#2006-04-19| 715.10
#2006-04-20| 709.42
#2006-04-21| 716.66
#2006-04-24| 718.19
#2006-04-25| 716.18
#2006-04-26| 720.70
#2006-04-27| 712.91
#2006-04-28| 713.06
#2006-05-01| 722.30
#2006-05-02| 733.11
#2006-05-03| 730.73
#2006-05-04| 737.31
#2006-05-05| 747.81
#2006-05-08| 752.34
#2006-05-09| 759.88
#2006-05-10| 763.48
#2006-05-11| 761.39
#2006-05-12| 744.73
#2006-05-15| 718.61
#2006-05-16| 710.80
#2006-05-17| 699.38
#2006-05-18| 685.86
#2006-05-19| 677.80
#2006-05-22| 657.54
#2006-05-23| 670.20
#2006-05-24| 663.63
#2006-05-25| 673.13
#2006-05-26| 688.53
#2006-05-29| .
#2006-05-30| 682.41
#2006-05-31| 680.57
#2006-06-01| 679.86
#2006-06-02| 688.09
#2006-06-05| 678.63
#2006-06-06| 659.17
#2006-06-07| 646.43
#2006-06-08| 623.96
#2006-06-09| 630.97
#2006-06-12| 619.97
#2006-06-13| 596.30
#2006-06-14| 604.51
#2006-06-15| 625.73
#2006-06-16| 632.26
#2006-06-19| 622.63
#2006-06-20| 623.19
#2006-06-21| 634.53
#2006-06-22| 638.21
#2006-06-23| 641.50
#2006-06-26| 644.74
#2006-06-27| 643.55
#2006-06-28| 639.22
#2006-06-29| 659.13
#2006-06-30| 679.26
#2006-07-03| 686.81
#2006-07-04| .
#2006-07-05| 675.36
#2006-07-06| 677.96
#2006-07-07| 680.35
#2006-07-10| 679.94
#2006-07-11| 679.55
#2006-07-12| 680.07
#2006-07-13| 665.21
#2006-07-14| 655.90
#2006-07-17| 644.71
#2006-07-18| 638.53
#2006-07-19| 655.07
#2006-07-20| 655.26
#2006-07-21| 644.05
#2006-07-24| 645.34
#2006-07-25| 654.69
#2006-07-26| 655.59
#2006-07-27| 662.44
#2006-07-28| 669.80
#2006-07-31| 672.44
#2006-08-01| 667.00
#2006-08-02| 676.98
#2006-08-03| 675.24
#2006-08-04| 679.17
#2006-08-07| 672.64
#2006-08-08| 672.63
#2006-08-09| 674.61
#2006-08-10| 670.29
#2006-08-11| 667.36
#2006-08-14| 665.88
#2006-08-15| 671.89
#2006-08-16| 683.90
#2006-08-17| 685.72
#2006-08-18| 682.28
#2006-08-21| 687.27
#2006-08-22| 689.51
#2006-08-23| 685.29
#2006-08-24| 678.96
#2006-08-25| 678.39
#2006-08-28| 679.01
#2006-08-29| 679.43
#2006-08-30| 681.82
#2006-08-31| 681.39
#2006-09-01| 687.73
#2006-09-04| .
#2006-09-05| 698.59
#2006-09-06| 689.78
#2006-09-07| 677.49
#2006-09-08| 673.52
#2006-09-11| 652.69
#2006-09-12| 651.90
#2006-09-13| 654.78
#2006-09-14| 656.63
#2006-09-15| 652.36
#2006-09-18| 658.09
#2006-09-19| 654.10
#2006-09-20| 651.92
#2006-09-21| 654.25
#2006-09-22| 650.59
#2006-09-25| 646.43
#2006-09-26| 655.75
#2006-09-27| 664.60
#2006-09-28| 667.31
#2006-09-29| 665.02
#2006-10-02| 670.11
#2006-10-03| 659.98
#2006-10-04| 653.91
#2006-10-05| 666.05
#2006-10-06| 663.93
#2006-10-09| 669.53
#2006-10-10| 672.94
#2006-10-11| 668.48
#2006-10-12| 677.16
#2006-10-13| 685.24
#2006-10-16| 694.91
#2006-10-17| 690.21
#2006-10-18| 692.07
#2006-10-19| 698.84
#2006-10-20| 699.75
#2006-10-23| 700.23
#2006-10-24| 703.31
#2006-10-25| 710.60
#2006-10-26| 714.08
#2006-10-27| 713.87
#2006-10-30| 710.97
#2006-10-31| 713.43
#2006-11-01| 716.64
#2006-11-02| 715.99
#2006-11-03| 716.04
#2006-11-06| 724.12
#2006-11-07| 729.67
#2006-11-08| 724.31
#2006-11-09| 726.80
#2006-11-10| 725.33
#2006-11-13| 717.39
#2006-11-14| 718.39
#2006-11-15| 717.87
#2006-11-16| 715.59
#2006-11-17| 708.63
#2006-11-20| 710.77
#2006-11-21| 716.06
#2006-11-22| 726.71
#2006-11-23| .
#2006-11-24| 731.55
#2006-11-27| 726.69
#2006-11-28| 724.37
#2006-11-29| 735.72
#2006-11-30| 742.41
#2006-12-01| 743.19
#2006-12-04| 751.15
#2006-12-05| 756.33
#2006-12-06| 757.89
#2006-12-07| 757.80
#2006-12-08| 754.58
#2006-12-11| 753.60
#2006-12-12| 749.17
#2006-12-13| 752.03
#2006-12-14| 758.07
#2006-12-15| 758.66
#2006-12-18| 754.77
#2006-12-19| 753.00
#2006-12-20| 756.88
#2006-12-21| 749.87
#2006-12-22| 746.14
#2006-12-25| .
#2006-12-26| 749.29
#2006-12-27| 758.53
#2006-12-28| 761.26
#2006-12-29| 759.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 754.91
#2007-01-04| 739.51
#2007-01-05| 727.19
#2007-01-08| 728.74
#2007-01-09| 730.20
#2007-01-10| 725.66
#2007-01-11| 736.12
#2007-01-12| 746.27
#2007-01-15| .
#2007-01-16| 746.76
#2007-01-17| 747.82
#2007-01-18| 747.83
#2007-01-19| 753.26
#2007-01-22| 753.90
#2007-01-23| 764.96
#2007-01-24| 774.46
#2007-01-25| 770.02
#2007-01-26| 764.59
#2007-01-29| 764.78
#2007-01-30| 767.94
#2007-01-31| 773.32
#2007-02-01| 786.24
#2007-02-02| 782.73
#2007-02-05| 779.27
#2007-02-06| 786.27
#2007-02-07| 791.16
#2007-02-08| 785.05
#2007-02-09| 785.82
#2007-02-12| 783.18
#2007-02-13| 795.35
#2007-02-14| 806.78
#2007-02-15| 812.16
#2007-02-16| 810.81
#2007-02-19| .
#2007-02-20| 814.54
#2007-02-21| 816.44
#2007-02-22| 822.79
#2007-02-23| 827.27
#2007-02-26| 836.14
#2007-02-27| 807.86
#2007-02-28| 794.53
#2007-03-01| 787.85
#2007-03-02| 782.03
#2007-03-05| 759.83
#2007-03-06| 779.28
#2007-03-07| 782.73
#2007-03-08| 793.49
#2007-03-09| 794.67
#2007-03-12| 803.47
#2007-03-13| 791.27
#2007-03-14| 780.16
#2007-03-15| 797.90
#2007-03-16| 795.60
#2007-03-19| 807.07
#2007-03-20| 812.38
#2007-03-21| 819.90
#2007-03-22| 829.98
#2007-03-23| 830.51
#2007-03-26| 834.63
#2007-03-27| 832.13
#2007-03-28| 826.88
#2007-03-29| 832.57
#2007-03-30| 835.12
#2007-04-02| 834.02
#2007-04-03| 846.49
#2007-04-04| 854.69
#2007-04-05| 856.05
#2007-04-06| .
#2007-04-09| 858.94
#2007-04-10| 866.03
#2007-04-11| 863.13
#2007-04-12| 865.47
#2007-04-13| 869.00
#2007-04-16| 882.80
#2007-04-17| 880.80
#2007-04-18| 878.20
#2007-04-19| 869.17
#2007-04-20| 878.64
#2007-04-23| 878.00
#2007-04-24| 874.51
#2007-04-25| 881.01
#2007-04-26| 877.84
#2007-04-27| 874.64
#2007-04-30| 870.25
#2007-05-01| 865.96
#2007-05-02| 875.71
#2007-05-03| 882.65
#2007-05-04| 893.73
#2007-05-07| 905.24
#2007-05-08| 898.04
#2007-05-09| 913.61
#2007-05-10| 900.95
#2007-05-11| 906.53
#2007-05-14| 903.14
#2007-05-15| 903.61
#2007-05-16| 903.92
#2007-05-17| 901.68
#2007-05-18| 905.59
#2007-05-21| 914.33
#2007-05-22| 914.77
#2007-05-23| 917.18
#2007-05-24| 902.51
#2007-05-25| 906.84
#2007-05-28| .
#2007-05-29| 911.67
#2007-05-30| 911.99
#2007-05-31| 926.48
#2007-06-01| 941.40
#2007-06-04| 947.13
#2007-06-05| 947.36
#2007-06-06| 932.89
#2007-06-07| 921.42
#2007-06-08| 917.43
#2007-06-11| 922.91
#2007-06-12| 916.83
#2007-06-13| 925.68
#2007-06-14| 941.40
#2007-06-15| 956.43
#2007-06-18| 960.76
#2007-06-19| 964.23
#2007-06-20| 961.69
#2007-06-21| 963.99
#2007-06-22| 961.53
#2007-06-25| 953.88
#2007-06-26| 943.73
#2007-06-27| 936.90
#2007-06-28| 947.12
#2007-06-29| 956.32
#2007-07-02| 971.44
#2007-07-03| 978.09
#2007-07-04| .
#2007-07-05| 986.12
#2007-07-06| 996.92
#2007-07-09|1008.31
#2007-07-10| 998.81
#2007-07-11|1002.55
#2007-07-12|1020.09
#2007-07-13|1030.26
#2007-07-16|1024.76
#2007-07-17|1025.72
#2007-07-18|1021.03
#2007-07-19|1034.66
#2007-07-20|1034.82
#2007-07-23|1040.98
#2007-07-24|1026.28
#2007-07-25|1010.16
#2007-07-26| 981.20
#2007-07-27| 953.01
#2007-07-30| 970.36
#2007-07-31| 980.23
#2007-08-01| 960.21
#2007-08-02| 962.41
#2007-08-03| 952.54
#2007-08-06| 944.47
#2007-08-07| 945.85
#2007-08-08| 966.01
#2007-08-09| 943.58
#2007-08-10| 919.24
#2007-08-13| 931.37
#2007-08-14| 914.89
#2007-08-15| 890.95
#2007-08-16| 852.78
#2007-08-17| 855.04
#2007-08-20| 879.51
#2007-08-21| 890.45
#2007-08-22| 914.89
#2007-08-23| 926.32
#2007-08-24| 935.79
#2007-08-27| 942.48
#2007-08-28| 927.57
#2007-08-29| 934.56
#2007-08-30| 942.65
#2007-08-31| 963.87
#2007-09-03| .
#2007-09-04| 973.17
#2007-09-05| 963.54
#2007-09-06| 981.03
#2007-09-07| 969.04
#2007-09-10| 954.92
#2007-09-11| 973.31
#2007-09-12| 975.08
#2007-09-13| 983.44
#2007-09-14| 988.44
#2007-09-17| 983.33
#2007-09-18|1001.50
#2007-09-19|1038.91
#2007-09-20|1053.41
#2007-09-21|1061.75
#2007-09-24|1077.34
#2007-09-25|1075.39
#2007-09-26|1078.58
#2007-09-27|1093.80
#2007-09-28|1098.97
#2007-10-01|1115.19
#2007-10-02|1112.79
#2007-10-03|1106.59
#2007-10-04|1094.62
#2007-10-05|1112.20
#2007-10-08|1107.02
#2007-10-09|1122.04
#2007-10-10|1132.13
#2007-10-11|1149.05
#2007-10-12|1147.27
#2007-10-15|1148.41
#2007-10-16|1130.98
#2007-10-17|1130.54
#2007-10-18|1139.27
#2007-10-19|1120.56
#2007-10-22|1089.92
#2007-10-23|1117.90
#2007-10-24|1113.63
#2007-10-25|1125.33
#2007-10-26|1151.12
#2007-10-29|1174.48
#2007-10-30|1156.56
#2007-10-31|1168.95
#2007-11-01|1146.12
#2007-11-02|1141.38
#2007-11-05|1122.48
#2007-11-06|1146.16
#2007-11-07|1143.53
#2007-11-08|1146.26
#2007-11-09|1133.58
#2007-11-12|1085.84
#2007-11-13|1091.85
#2007-11-14|1115.17
#2007-11-15|1089.95
#2007-11-16|1080.29
#2007-11-19|1050.46
#2007-11-20|1065.01
#2007-11-21|1036.47
#2007-11-22| .
#2007-11-23|1055.09
#2007-11-26|1059.98
#2007-11-27|1054.20
#2007-11-28|1079.29
#2007-11-29|1097.20
#2007-11-30|1112.43
#2007-12-03|1109.78
#2007-12-04|1103.01
#2007-12-05|1115.02
#2007-12-06|1124.17
#2007-12-07|1139.06
#2007-12-10|1144.03
#2007-12-11|1132.88
#2007-12-12|1134.71
#2007-12-13|1110.35
#2007-12-14|1089.47
#2007-12-17|1053.77
#2007-12-18|1056.27
#2007-12-19|1057.75
#2007-12-20|1064.15
#2007-12-21|1089.86
#2007-12-24|1103.12
#2007-12-25| .
#2007-12-26|1113.98
#2007-12-27|1117.86
#2007-12-28|1123.56
#2007-12-31|1117.52
#2008-01-01| .
#2008-01-02|1118.32
#2008-01-03|1128.92
#2008-01-04|1113.31
#2008-01-07|1093.88
#2008-01-08|1100.65
#2008-01-09|1099.13
#2008-01-10|1096.18
#2008-01-11|1095.73
#2008-01-14|1118.46
#2008-01-15|1092.44
#2008-01-16|1043.19
#2008-01-17|1016.82
#2008-01-18|1014.10
#2008-01-21| .
#2008-01-22| 952.22
#2008-01-23| 953.60
#2008-01-24| 999.64
#2008-01-25|1021.61
#2008-01-28|1018.18
#2008-01-29|1030.31
#2008-01-30|1025.45
#2008-01-31|1038.18
#2008-02-01|1070.81
#2008-02-04|1077.18
#2008-02-05|1046.44
#2008-02-06|1033.68
#2008-02-07|1021.69
#2008-02-08|1030.01
#2008-02-11|1031.34
#2008-02-12|1051.43
#2008-02-13|1054.57
#2008-02-14|1072.83
#2008-02-15|1069.56
#2008-02-18| .
#2008-02-19|1099.19
#2008-02-20|1091.74
#2008-02-21|1107.35
#2008-02-22|1107.15
#2008-02-25|1124.68
#2008-02-26|1132.62
#2008-02-27|1149.61
#2008-02-28|1149.49
#2008-02-29|1127.23
#2008-03-03|1119.84
#2008-03-04|1108.13
#2008-03-05|1127.43
#2008-03-06|1129.50
#2008-03-07|1097.45
#2008-03-10|1056.82
#2008-03-11|1078.40
#2008-03-12|1097.62
#2008-03-13|1098.80
#2008-03-14|1101.99
#2008-03-17|1061.85
#2008-03-18|1079.39
#2008-03-19|1045.51
#2008-03-20|1007.76
#2008-03-21| .
#2008-03-24|1022.49
#2008-03-25|1060.20
#2008-03-26|1074.14
#2008-03-27|1077.15
#2008-03-28|1079.28
#2008-03-31|1073.02
#2008-04-01|1074.97
#2008-04-02|1090.25
#2008-04-03|1111.06
#2008-04-04|1130.31
#2008-04-07|1146.14
#2008-04-08|1145.59
#2008-04-09|1149.30
#2008-04-10|1151.79
#2008-04-11|1147.07
#2008-04-14|1139.23
#2008-04-15|1149.80
#2008-04-16|1193.77
#2008-04-17|1190.61
#2008-04-18|1190.87
#2008-04-21|1208.76
#2008-04-22|1206.16
#2008-04-23|1206.19
#2008-04-24|1181.70
#2008-04-25|1196.14
#2008-04-28|1191.27
#2008-04-29|1164.03
#2008-04-30|1168.10
#2008-05-01|1163.18
#2008-05-02|1180.80
#2008-05-05|1195.12
#2008-05-06|1213.56
#2008-05-07|1207.29
#2008-05-08|1221.84
#2008-05-09|1209.39
#2008-05-12|1218.80
#2008-05-13|1222.67
#2008-05-14|1235.70
#2008-05-15|1255.80
#2008-05-16|1276.83
#2008-05-19|1288.89
#2008-05-20|1277.22
#2008-05-21|1265.19
#2008-05-22|1266.06
#2008-05-23|1246.94
#2008-05-26| .
#2008-05-27|1229.05
#2008-05-28|1241.27
#2008-05-29|1236.11
#2008-05-30|1236.13
#2008-06-02|1241.69
#2008-06-03|1239.86
#2008-06-04|1225.21
#2008-06-05|1237.74
#2008-06-06|1240.61
#2008-06-09|1240.69
#2008-06-10|1208.00
#2008-06-11|1198.57
#2008-06-12|1186.52
#2008-06-13|1198.17
#2008-06-16|1211.81
#2008-06-17|1230.35
#2008-06-18|1228.19
#2008-06-19|1227.19
#2008-06-20|1211.04
#2008-06-23|1210.63
#2008-06-24|1204.09
#2008-06-25|1195.37
#2008-06-26|1191.06
#2008-06-27|1197.89
#2008-06-30|1207.28
#2008-07-01|1186.54
#2008-07-02|1146.21
#2008-07-03|1118.60
#2008-07-04| .
#2008-07-07|1118.40
#2008-07-08|1097.98
#2008-07-09|1114.27
#2008-07-10|1125.40
#2008-07-11|1133.39
#2008-07-14|1143.40
#2008-07-15|1120.52
#2008-07-16|1104.96
#2008-07-17|1098.53
#2008-07-18|1082.02
#2008-07-21|1108.18
#2008-07-22|1102.03
#2008-07-23|1085.17
#2008-07-24|1058.27
#2008-07-25|1059.38
#2008-07-28|1069.24
#2008-07-29|1070.12
#2008-07-30|1101.06
#2008-07-31|1097.62
#2008-08-01|1066.62
#2008-08-04|1028.62
#2008-08-05|1003.19
#2008-08-06|1022.37
#2008-08-07|1012.21
#2008-08-08| 989.90
#2008-08-11| 974.57
#2008-08-12| 966.81
#2008-08-13| 977.29
#2008-08-14| 989.50
#2008-08-15| 964.48
#2008-08-18| 966.65
#2008-08-19| 958.27
#2008-08-20| 985.14
#2008-08-21|1004.44
#2008-08-22| 999.41
#2008-08-25| 989.00
#2008-08-26| 985.13
#2008-08-27| 999.96
#2008-08-28|1005.36
#2008-08-29|1005.40
#2008-09-01| .
#2008-09-02| 956.08
#2008-09-03| 932.05
#2008-09-04| 901.62
#2008-09-05| 884.83
#2008-09-08| 891.11
#2008-09-09| 844.67
#2008-09-10| 841.63
#2008-09-11| 841.14
#2008-09-12| 883.56
#2008-09-15| 849.08
#2008-09-16| 835.03
#2008-09-17| 813.35
#2008-09-18| 818.89
#2008-09-19| 886.42
#2008-09-22| 901.01
#2008-09-23| 873.14
#2008-09-24| 864.68
#2008-09-25| 857.59
#2008-09-26| 828.75
#2008-09-29| 762.21
#2008-09-30| 757.80
#2008-10-01| 753.20
#2008-10-02| 688.72
#2008-10-03| 692.18
#2008-10-06| 629.88
#2008-10-07| 624.16
#2008-10-08| 594.17
#2008-10-09| 591.35
#2008-10-10| 548.17
#2008-10-13| 601.87
#2008-10-14| 622.68
#2008-10-15| 557.02
#2008-10-16| 518.99
#2008-10-17| 527.15
#2008-10-20| 560.30
#2008-10-21| 550.52
#2008-10-22| 499.32
#2008-10-23| 482.72
#2008-10-24| 461.92
#2008-10-27| 431.73
#2008-10-28| 462.55
#2008-10-29| 509.15
#2008-10-30| 537.49
#2008-10-31| 541.21
#2008-11-03| 550.49
#2008-11-04| 584.89
#2008-11-05| 573.17
#2008-11-06| 520.93
#2008-11-07| 525.26
#2008-11-10| 549.16
#2008-11-11| 516.75
#2008-11-12| 488.22
#2008-11-13| 491.40
#2008-11-14| 488.91
#2008-11-17| 475.77
#2008-11-18| 467.13
#2008-11-19| 439.66
#2008-11-20| 405.51
#2008-11-21| 424.42
#2008-11-24| 462.04
#2008-11-25| 474.01
#2008-11-26| 484.99
#2008-11-27| .
#2008-11-28| 499.80
#2008-12-01| 459.54
#2008-12-02| 457.73
#2008-12-03| 455.18
#2008-12-04| 448.33
#2008-12-05| 437.21
#2008-12-08| 481.96
#2008-12-09| 488.43
#2008-12-10| 514.88
#2008-12-11| 513.40
#2008-12-12| 506.06
#2008-12-15| 521.01
#2008-12-16| 533.16
#2008-12-17| 551.69
#2008-12-18| 541.46
#2008-12-19| 525.52
#2008-12-22| 509.91
#2008-12-23| 507.88
#2008-12-24| 505.97
#2008-12-25| .
#2008-12-26| 510.05
#2008-12-29| 523.03
#2008-12-30| 531.41
#2008-12-31| 533.63
#2009-01-01| .
#2009-01-02| 555.57
#2009-01-05| 561.51
#2009-01-06| 575.76
#2009-01-07| 567.52
#2009-01-08| 562.52
#2009-01-09| 552.31
#2009-01-12| 529.63
#2009-01-13| 521.60
#2009-01-14| 502.88
#2009-01-15| 496.22
#2009-01-16| 514.35
#2009-01-19| .
#2009-01-20| 491.06
#2009-01-21| 495.04
#2009-01-22| 492.40
#2009-01-23| 490.25
#2009-01-26| 501.63
#2009-01-27| 508.51
#2009-01-28| 521.95
#2009-01-29| 516.74
#2009-01-30| 498.99
#2009-02-02| 490.94
#2009-02-03| 499.90
#2009-02-04| 517.90
#2009-02-05| 528.49
#2009-02-06| 548.20
#2009-02-09| 554.62
#2009-02-10| 538.32
#2009-02-11| 534.59
#2009-02-12| 528.45
#2009-02-13| 534.06
#2009-02-16| .
#2009-02-17| 505.81
#2009-02-18| 502.94
#2009-02-19| 504.20
#2009-02-20| 491.32
#2009-02-23| 481.66
#2009-02-24| 476.18
#2009-02-25| 471.13
#2009-02-26| 475.71
#2009-02-27| 469.81
#2009-03-02| 441.09
#2009-03-03| 441.23
#2009-03-04| 461.84
#2009-03-05| 453.16
#2009-03-06| 452.67
#2009-03-09| 450.03
#2009-03-10| 469.97
#2009-03-11| 483.64
#2009-03-12| 483.67
#2009-03-13| 492.16
#2009-03-16| 497.85
#2009-03-17| 493.61
#2009-03-18| 497.87
#2009-03-19| 527.27
#2009-03-20| 527.99
#2009-03-23| 550.52
#2009-03-24| 550.69
#2009-03-25| 552.06
#2009-03-26| 563.06
#2009-03-27| 551.84
#2009-03-30| 523.39
#2009-03-31| 530.28
#2009-04-01| 541.26
#2009-04-02| 568.27
#2009-04-03| 570.26
#2009-04-06| 560.37
#2009-04-07| 548.32
#2009-04-08| 547.80
#2009-04-09| 568.91
#2009-04-10| .
#2009-04-13| 578.04
#2009-04-14| 584.63
#2009-04-15| 583.24
#2009-04-16| 584.96
#2009-04-17| 582.98
#2009-04-20| 565.71
#2009-04-21| 564.37
#2009-04-22| 571.25
#2009-04-23| 576.11
#2009-04-24| 595.17
#2009-04-27| 587.38
#2009-04-28| 572.49
#2009-04-29| 586.72
#2009-04-30| 600.07
#2009-05-01| 604.27
#2009-05-04| 634.74
#2009-05-05| 638.79
#2009-05-06| 646.46
#2009-05-07| 650.59
#2009-05-08| 663.11
#2009-05-11| 660.96
#2009-05-12| 658.82
#2009-05-13| 638.53
#2009-05-14| 632.55
#2009-05-15| 639.65
#2009-05-18| 648.68
#2009-05-19| 670.29
#2009-05-20| 689.16
#2009-05-21| 672.91
#2009-05-22| 681.33
#2009-05-25| .
#2009-05-26| 687.84
#2009-05-27| 688.05
#2009-05-28| 692.87
#2009-05-29| 711.09
#2009-06-01| 739.08
#2009-06-02| 748.56
#2009-06-03| 727.66
#2009-06-04| 721.60
#2009-06-05| 726.34
#2009-06-08| 711.10
#2009-06-09| 718.11
#2009-06-10| 732.07
#2009-06-11| 743.66
#2009-06-12| 734.64
#2009-06-15| 705.87
#2009-06-16| 698.97
#2009-06-17| 676.53
#2009-06-18| 673.99
#2009-06-19| 680.60
#2009-06-22| 653.36
#2009-06-23| 650.89
#2009-06-24| 669.62
#2009-06-25| 673.99
#2009-06-26| 680.38
#2009-06-29| 683.25
#2009-06-30| 677.74
#2009-07-01| 685.46
#2009-07-02| 671.44
#2009-07-03| .
#2009-07-06| 648.26
#2009-07-07| 643.73
#2009-07-08| 632.42
#2009-07-09| 639.17
#2009-07-10| 632.58
#2009-07-13| 635.14
#2009-07-14| 650.66
#2009-07-15| 677.86
#2009-07-16| 687.68
#2009-07-17| 692.92
#2009-07-20| 712.00
#2009-07-21| 721.71
#2009-07-22| 723.24
#2009-07-23| 742.40
#2009-07-24| 743.88
#2009-07-27| 750.71
#2009-07-28| 742.84
#2009-07-29| 731.67
#2009-07-30| 750.56
#2009-07-31| 763.65
#2009-08-03| 791.07
#2009-08-04| 792.74
#2009-08-05| 787.86
#2009-08-06| 786.57
#2009-08-07| 781.02
#2009-08-10| 773.07
#2009-08-11| 761.57
#2009-08-12| 766.44
#2009-08-13| 788.20
#2009-08-14| 778.02
#2009-08-17| 743.97
#2009-08-18| 752.81
#2009-08-19| 755.00
#2009-08-20| 765.93
#2009-08-21| 777.74
#2009-08-24| 790.97
#2009-08-25| 786.55
#2009-08-26| 775.12
#2009-08-27| 768.35
#2009-08-28| 782.54
#2009-08-31| 769.73
#2009-09-01| 760.15
#2009-09-02| 757.63
#2009-09-03| 770.53
#2009-09-04| 778.93
#2009-09-07| .
#2009-09-08| 811.33
#2009-09-09| 812.03
#2009-09-10| 818.53
#2009-09-11| 828.94
#2009-09-14| 824.72
#2009-09-15| 834.87
#2009-09-16| 857.12
#2009-09-17| 862.44
#2009-09-18| 851.78
#2009-09-21| 838.45
#2009-09-22| 853.69
#2009-09-23| 846.96
#2009-09-24| 830.50
#2009-09-25| 821.01
#2009-09-28| 826.80
#2009-09-29| 828.36
#2009-09-30| 829.01
#2009-10-01| 807.01
#2009-10-02| 793.26
#2009-10-05| 805.05
#2009-10-06| 834.63
#2009-10-07| 842.63
#2009-10-08| 862.55
#2009-10-09| 862.68
#2009-10-12| 867.62
#2009-10-13| 868.90
#2009-10-14| 893.46
#2009-10-15| 896.31
#2009-10-16| 888.53
#2009-10-19| 903.77
#2009-10-20| 897.97
#2009-10-21| 899.43
#2009-10-22| 894.84
#2009-10-23| 891.96
#2009-10-26| 879.64
#2009-10-27| 859.48
#2009-10-28| 825.92
#2009-10-29| 845.37
#2009-10-30| 826.84
#2009-11-02| 828.76
#2009-11-03| 830.99
#2009-11-04| 850.54
#2009-11-05| 857.81
#2009-11-06| 866.86
#2009-11-09| 895.74
#2009-11-10| 895.17
#2009-11-11| 904.86
#2009-11-12| 896.81
#2009-11-13| 901.82
#2009-11-16| 929.70
#2009-11-17| 927.40
#2009-11-18| 931.68
#2009-11-19| 913.97
#2009-11-20| 910.15
#2009-11-23| 929.24
#2009-11-24| 921.05
#2009-11-25| 936.85
#2009-11-26| .
#2009-11-27| 906.87
#2009-11-30| 913.16
#2009-12-01| 941.54
#2009-12-02| 956.68
#2009-12-03| 950.91
#2009-12-04| 932.51
#2009-12-07| 928.30
#2009-12-08| 911.57
#2009-12-09| 914.06
#2009-12-10| 915.56
#2009-12-11| 922.07
#2009-12-14| 931.75
#2009-12-15| 926.56
#2009-12-16| 932.55
#2009-12-17| 908.49
#2009-12-18| 902.52
#2009-12-21| 909.49
#2009-12-22| 913.17
#2009-12-23| 927.70
#2009-12-24| 936.48
#2009-12-25| .
#2009-12-28| 942.69
#2009-12-29| 944.63
#2009-12-30| 937.74
#2009-12-31| 940.67
#2010-01-01| .
#2010-01-04| 965.99
#2010-01-05| 975.96
#2010-01-06| 988.56
#2010-01-07| 985.55
#2010-01-08| 991.06
#2010-01-11|1002.91
#2010-01-12| 985.67
#2010-01-13| 982.78
#2010-01-14| 986.96
#2010-01-15| 973.47
#2010-01-18| .
#2010-01-19| 981.36
#2010-01-20| 956.16
#2010-01-21| 926.74
#2010-01-22| 913.20
#2010-01-25| 908.12
#2010-01-26| 897.12
#2010-01-27| 884.56
#2010-01-28| 875.84
#2010-01-29| 863.12
#2010-02-01| 875.71
#2010-02-02| 891.31
#2010-02-03| 890.95
#2010-02-04| 854.93
#2010-02-05| 842.87
#2010-02-08| 843.40
#2010-02-09| 858.47
#2010-02-10| 856.23
#2010-02-11| 871.67
#2010-02-12| 872.83
#2010-02-15| .
#2010-02-16| 892.49
#2010-02-17| 902.86
#2010-02-18| 907.72
#2010-02-19| 899.40
#2010-02-22| 906.25
#2010-02-23| 893.83
#2010-02-24| 887.65
#2010-02-25| 878.66
#2010-02-26| 891.86
#2010-03-01| 903.33
#2010-03-02| 918.28
#2010-03-03| 934.24
#2010-03-04| 929.11
#2010-03-05| 947.73
#2010-03-08| 952.80
#2010-03-09| 949.36
#2010-03-10| 954.18
#2010-03-11| 949.87
#2010-03-12| 958.90
#2010-03-15| 947.02
#2010-03-16| 960.63
#2010-03-17| 972.10
#2010-03-18| 962.52
#2010-03-19| 951.43
#2010-03-22| 951.74
#2010-03-23| 960.94
#2010-03-24| 952.80
#2010-03-25| 949.88
#2010-03-26| 954.06
#2010-03-29| 968.85
#2010-03-30| 973.00
#2010-03-31| 973.78
#2010-04-01| 992.56
#2010-04-02| .
#2010-04-05| 999.30
#2010-04-06|1003.43
#2010-04-07|1002.06
#2010-04-08| 996.31
#2010-04-09|1007.26
#2010-04-12|1007.83
#2010-04-13| 996.73
#2010-04-14|1009.00
#2010-04-15|1008.44
#2010-04-16| 986.57
#2010-04-19| 972.48
#2010-04-20| 979.43
#2010-04-21| 977.49
#2010-04-22| 971.03
#2010-04-23| 979.13
#2010-04-26| 990.61
#2010-04-27| 968.48
#2010-04-28| 958.69
#2010-04-29| 967.20
#2010-04-30| 959.94
#2010-05-03| 949.11
#2010-05-04| 913.49
#2010-05-05| 903.90
#2010-05-06| 885.67
#2010-05-07| 865.12
#2010-05-10| 915.08
#2010-05-11| 904.64
#2010-05-12| 916.63
#2010-05-13| 918.96
#2010-05-14| 893.06
#2010-05-17| 873.03
#2010-05-18| 871.78
#2010-05-19| 841.35
#2010-05-20| 810.81
#2010-05-21| 825.02
#2010-05-24| 824.68
#2010-05-25| 805.12
#2010-05-26| 825.38
#2010-05-27| 857.69
#2010-05-28| 857.09
#2010-05-31| .
#2010-06-01| 846.06
#2010-06-02| 847.25
#2010-06-03| 854.09
#2010-06-04| 828.09
#2010-06-07| 808.30
#2010-06-08| 814.63
#2010-06-09| 825.95
#2010-06-10| 847.72
#2010-06-11| 854.11
#2010-06-14| 867.90
#2010-06-15| 877.08
#2010-06-16| 883.35
#2010-06-17| 883.23
#2010-06-18| 887.83
#2010-06-21| 907.49
#2010-06-22| 894.27
#2010-06-23| 885.43
#2010-06-24| 875.43
#2010-06-25| 872.25
#2010-06-28| 874.70
#2010-06-29| 838.02
#2010-06-30| 827.31
#2010-07-01| 818.05
#2010-07-02| 818.26
#2010-07-05| .
#2010-07-06| 831.04
#2010-07-07| 841.57
#2010-07-08| 854.74
#2010-07-09| 867.39
#2010-07-12| 861.80
#2010-07-13| 870.89
#2010-07-14| 873.23
#2010-07-15| 869.70
#2010-07-16| 855.52
#2010-07-19| 850.71
#2010-07-20| 864.38
#2010-07-21| 874.23
#2010-07-22| 892.13
#2010-07-23| 903.24
#2010-07-26| 908.45
#2010-07-27| 903.83
#2010-07-28| 904.93
#2010-07-29| 908.22
#2010-07-30| 906.13
#2010-08-02| 933.98
#2010-08-03| 934.66
#2010-08-04| 937.55
#2010-08-05| 941.31
#2010-08-06| 944.08
#2010-08-09| 948.27
#2010-08-10| 931.63
#2010-08-11| 903.87
#2010-08-12| 901.37
#2010-08-13| 901.94
#2010-08-16| 906.89
#2010-08-17| 926.09
#2010-08-18| 926.44
#2010-08-19| 918.42
#2010-08-20| 904.71
#2010-08-23| 902.34
#2010-08-24| 884.82
#2010-08-25| 875.82
#2010-08-26| 886.51
#2010-08-27| 896.25
#2010-08-30| 896.96
#2010-08-31| 897.64
#2010-09-01| 925.31
#2010-09-02| 931.92
#2010-09-03| 939.54
#2010-09-06| .
#2010-09-07| 938.27
#2010-09-08| 942.29
#2010-09-09| 946.55
#2010-09-10| 948.28
#2010-09-13| 966.29
#2010-09-14| 973.35
#2010-09-15| 972.65
#2010-09-16| 971.57
#2010-09-17| 971.66
#2010-09-20| 982.33
#2010-09-21| 978.99
#2010-09-22| 990.16
#2010-09-23| 986.44
#2010-09-24| 999.40
#2010-09-27|1003.48
#2010-09-28|1010.19
#2010-09-29|1011.10
#2010-09-30|1007.08
#2010-10-01|1017.86
#2010-10-04|1010.87
#2010-10-05|1030.62
#2010-10-06|1049.45
#2010-10-07|1044.10
#2010-10-08|1054.96
#2010-10-11|1058.21
#2010-10-12|1049.62
#2010-10-13|1071.50
#2010-10-14|1082.93
#2010-10-15|1077.62
#2010-10-18|1072.14
#2010-10-19|1044.38
#2010-10-20|1061.03
#2010-10-21|1064.11
#2010-10-22|1060.52
#2010-10-25|1078.35
#2010-10-26|1073.60
#2010-10-27|1053.48
#2010-10-28|1062.05
#2010-10-29|1064.25
#2010-11-01|1072.77
#2010-11-02|1082.52
#2010-11-03|1082.40
#2010-11-04|1120.31
#2010-11-05|1131.32
#2010-11-08|1133.97
#2010-11-09|1135.55
#2010-11-10|1121.83
#2010-11-11|1128.98
#2010-11-12|1108.26
#2010-11-15|1103.16
#2010-11-16|1073.98
#2010-11-17|1073.67
#2010-11-18|1097.46
#2010-11-19|1098.47
#2010-11-22|1098.50
#2010-11-23|1077.11
#2010-11-24|1090.66
#2010-11-25| .
#2010-11-26|1076.72
#2010-11-29|1066.17
#2010-11-30|1065.83
#2010-12-01|1091.63
#2010-12-02|1114.96
#2010-12-03|1130.50
#2010-12-06|1138.97
#2010-12-07|1145.79
#2010-12-08|1127.47
#2010-12-09|1129.45
#2010-12-10|1134.47
#2010-12-13|1148.61
#2010-12-14|1150.38
#2010-12-15|1143.32
#2010-12-16|1137.48
#2010-12-17|1137.37
#2010-12-20|1138.14
#2010-12-21|1156.19
#2010-12-22|1156.74
#2010-12-23|1158.86
#2010-12-24| .
#2010-12-27|1156.93
#2010-12-28|1160.02
#2010-12-29|1171.09
#2010-12-30|1173.34
#2010-12-31|1179.02
#2011-01-03|1183.89
#2011-01-04|1178.97
#2011-01-05|1169.23
#2011-01-06|1163.38
#2011-01-07|1157.01
#2011-01-10|1148.82
#2011-01-11|1160.39
#2011-01-12|1181.99
#2011-01-13|1182.31
#2011-01-14|1172.40
#2011-01-17| .
#2011-01-18|1181.31
#2011-01-19|1172.55
#2011-01-20|1141.78
#2011-01-21|1142.24
#2011-01-24|1150.36
#2011-01-25|1145.94
#2011-01-26|1164.90
#2011-01-27|1161.30
#2011-01-28|1145.60
#2011-01-31|1150.48
#2011-02-01|1177.40
#2011-02-02|1185.53
#2011-02-03|1186.18
#2011-02-04|1186.51
#2011-02-07|1193.60
#2011-02-08|1202.45
#2011-02-09|1187.24
#2011-02-10|1179.88
#2011-02-11|1182.03
#2011-02-14|1198.06
#2011-02-15|1195.43
#2011-02-16|1196.32
#2011-02-17|1203.06
#2011-02-18|1201.21
#2011-02-21| .
#2011-02-22|1174.46
#2011-02-23|1165.70
#2011-02-24|1158.75
#2011-02-25|1174.53
#2011-02-28|1189.91
#2011-03-01|1187.77
#2011-03-02|1188.01
#2011-03-03|1202.04
#2011-03-04|1202.28
#2011-03-07|1189.65
#2011-03-08|1183.46
#2011-03-09|1171.88
#2011-03-10|1137.39
#2011-03-11|1138.97
#2011-03-14|1139.15
#2011-03-15|1111.53
#2011-03-16|1106.78
#2011-03-17|1124.26
#2011-03-18|1138.91
#2011-03-21|1155.62
#2011-03-22|1159.02
#2011-03-23|1168.34
#2011-03-24|1181.00
#2011-03-25|1183.90
#2011-03-28|1176.31
#2011-03-29|1184.50
#2011-03-30|1202.19
#2011-03-31|1208.84
#2011-04-01|1217.10
#2011-04-04|1229.85
#2011-04-05|1238.01
#2011-04-06|1243.88
#2011-04-07|1236.90
#2011-04-08|1250.32
#2011-04-11|1246.79
#2011-04-12|1217.44
#2011-04-13|1219.86
#2011-04-14|1218.58
#2011-04-15|1218.58
#2011-04-18|1194.17
#2011-04-19|1206.02
#2011-04-20|1238.70
#2011-04-21|1256.78
#2011-04-22| .
#2011-04-25|1249.16
#2011-04-26|1252.12
#2011-04-27|1247.96
#2011-04-28|1257.10
#2011-04-29|1262.73
#2011-05-02|1263.31
#2011-05-03|1238.74
#2011-05-04|1217.99
#2011-05-05|1199.52
#2011-05-06|1206.19
#2011-05-09|1203.92
#2011-05-10|1215.49
#2011-05-11|1198.60
#2011-05-12|1176.98
#2011-05-13|1170.69
#2011-05-16|1168.99
#2011-05-17|1160.80
#2011-05-18|1178.55
#2011-05-19|1179.88
#2011-05-20|1171.08
#2011-05-23|1146.61
#2011-05-24|1158.88
#2011-05-25|1162.42
#2011-05-26|1172.77
#2011-05-27|1191.19
#2011-05-30| .
#2011-05-31|1208.45
#2011-06-01|1197.14
#2011-06-02|1181.50
#2011-06-03|1175.67
#2011-06-06|1168.37
#2011-06-07|1170.28
#2011-06-08|1155.16
#2011-06-09|1165.87
#2011-06-10|1148.93
#2011-06-13|1143.20
#2011-06-14|1160.27
#2011-06-15|1143.89
#2011-06-16|1120.11
#2011-06-17|1122.21
#2011-06-20|1120.50
#2011-06-21|1148.31
#2011-06-22|1153.43
#2011-06-23|1131.37
#2011-06-24|1133.78
#2011-06-27|1132.55
#2011-06-28|1149.01
#2011-06-29|1173.61
#2011-06-30|1190.68
#2011-07-01|1198.35
#2011-07-04| .
#2011-07-05|1206.45
#2011-07-06|1206.72
#2011-07-07|1220.93
#2011-07-08|1213.95
#2011-07-11|1187.03
#2011-07-12|1178.15
#2011-07-13|1203.21
#2011-07-14|1195.49
#2011-07-15|1196.38
#2011-07-18|1185.63
#2011-07-19|1199.49
#2011-07-20|1205.66
#2011-07-21|1216.58
#2011-07-22|1221.82
#2011-07-25|1219.02
#2011-07-26|1223.00
#2011-07-27|1204.20
#2011-07-28|1192.78
#2011-07-29|1182.91
#2011-08-01|1176.98
#2011-08-02|1151.20
#2011-08-03|1134.52
#2011-08-04|1076.86
#2011-08-05|1047.20
#2011-08-08| 991.20
#2011-08-09|1008.96
#2011-08-10|1007.92
#2011-08-11|1033.41
#2011-08-12|1042.42
#2011-08-15|1067.44
#2011-08-16|1059.72
#2011-08-17|1067.30
#2011-08-18|1016.00
#2011-08-19| 998.69
#2011-08-22| 998.31
#2011-08-23|1013.45
#2011-08-24|1018.11
#2011-08-25|1013.30
#2011-08-26|1023.64
#2011-08-29|1051.99
#2011-08-30|1063.27
#2011-08-31|1080.20
#2011-09-01|1074.97
#2011-09-02|1056.00
#2011-09-05| .
#2011-09-06|1020.18
#2011-09-07|1048.04
#2011-09-08|1052.12
#2011-09-09|1019.73
#2011-09-12| 994.35
#2011-09-13|1002.56
#2011-09-14|1000.42
#2011-09-15|1018.32
#2011-09-16|1026.41
#2011-09-19| 998.23
#2011-09-20|1001.66
#2011-09-21| 975.69
#2011-09-22| 903.84
#2011-09-23| 889.02
#2011-09-26| 886.93
#2011-09-27| 928.28
#2011-09-28| 905.71
#2011-09-29| 900.46
#2011-09-30| 878.76
#2011-10-03| 850.35
#2011-10-04| 835.58
#2011-10-05| 865.89
#2011-10-06| 901.06
#2011-10-07| 909.89
#2011-10-10| 933.99
#2011-10-11| 942.36
#2011-10-12| 960.00
#2011-10-13| 954.30
#2011-10-14| 970.88
#2011-10-17| 958.49
#2011-10-18| 951.22
#2011-10-19| 940.91
#2011-10-20| 919.72
#2011-10-21| 946.09
#2011-10-24| 979.71
#2011-10-25| 973.78
#2011-10-26| 977.44
#2011-10-27|1036.00
#2011-10-28|1050.77
#2011-10-31|1009.66
#2011-11-01| 970.04
#2011-11-02| 987.86
#2011-11-03|1002.04
#2011-11-04|1007.45
#2011-11-07|1010.29
#2011-11-08|1017.29
#2011-11-09| 989.24
#2011-11-10| 976.63
#2011-11-11|1002.12
#2011-11-14| 992.79
#2011-11-15| 986.06
#2011-11-16| 974.75
#2011-11-17| 954.47
#2011-11-18| 940.93
#2011-11-21| 910.16
#2011-11-22| 909.44
#2011-11-23| 883.78
#2011-11-24| .
#2011-11-25| 878.26
#2011-11-28| 912.11
#2011-11-29| 918.52
#2011-11-30| 964.00
#2011-12-01| 968.70
#2011-12-02| 969.82
#2011-12-05| 978.87
#2011-12-06| 970.63
#2011-12-07| 972.22
#2011-12-08| 950.11
#2011-12-09| 951.00
#2011-12-12| 929.19
#2011-12-13| 916.32
#2011-12-14| 892.33
#2011-12-15| 890.46
#2011-12-16| 899.48
#2011-12-19| 882.51
#2011-12-20| 908.01
#2011-12-21| 912.18
#2011-12-22| 918.74
#2011-12-23| 925.41
#2011-12-26| .
#2011-12-27| 925.51
#2011-12-28| 904.00
#2011-12-29| 909.47
#2011-12-30| 917.57
#2012-01-02| .
#2012-01-03| 955.01
#2012-01-04| 956.52
#2012-01-05| 947.31
#2012-01-06| 940.03
#2012-01-09| 939.26
#2012-01-10| 963.07
#2012-01-11| 965.39
#2012-01-12| 976.35
#2012-01-13| 970.68
#2012-01-16| .
#2012-01-17| 986.78
#2012-01-18| 997.31
#2012-01-19|1004.08
#2012-01-20|1004.14
#2012-01-23|1012.91
#2012-01-24|1004.59
#2012-01-25|1013.95
#2012-01-26|1033.83
#2012-01-27|1035.03
#2012-01-30|1024.26
#2012-01-31|1026.40
#2012-02-01|1043.62
#2012-02-02|1055.38
#2012-02-03|1061.02
#2012-02-06|1060.46
#2012-02-07|1058.04
#2012-02-08|1059.51
#2012-02-09|1061.33
#2012-02-10|1038.11
#2012-02-13|1046.96
#2012-02-14|1032.95
#2012-02-15|1034.06
#2012-02-16|1034.35
#2012-02-17|1040.36
#2012-02-20| .
#2012-02-21|1058.51
#2012-02-22|1055.40
#2012-02-23|1058.40
#2012-02-24|1062.86
#2012-02-27|1057.50
#2012-02-28|1065.89
#2012-02-29|1057.84
#2012-03-01|1058.84
#2012-03-02|1051.53
#2012-03-05|1030.13
#2012-03-06| 998.06
#2012-03-07| 997.83
#2012-03-08|1017.02
#2012-03-09|1022.18
#2012-03-12|1012.95
#2012-03-13|1027.68
#2012-03-14|1016.52
#2012-03-15|1022.19
#2012-03-16|1029.42
#2012-03-19|1031.67
#2012-03-20|1018.68
#2012-03-21|1014.08
#2012-03-22| 998.62
#2012-03-23|1005.56
#2012-03-26|1014.51
#2012-03-27|1016.45
#2012-03-28|1000.41
#2012-03-29| 996.16
#2012-03-30|1007.00
#2012-04-02|1021.91
#2012-04-03|1014.19
#2012-04-04| 984.84
#2012-04-05| 983.99
#2012-04-06| .
#2012-04-09| 976.31
#2012-04-10| 961.62
#2012-04-11| 965.05
#2012-04-12| 990.92
#2012-04-13| 980.86
#2012-04-16| 977.29
#2012-04-17| 992.80
#2012-04-18| 993.32
#2012-04-19| 991.98
#2012-04-20| 994.23
#2012-04-23| 971.17
#2012-04-24| 974.50
#2012-04-25| 989.00
#2012-04-26| 991.90
#2012-04-27| 999.12
#2012-04-30| 994.57
#2012-05-01| 998.33
#2012-05-02| 992.22
#2012-05-03| 982.68
#2012-05-04| 963.73
#2012-05-07| 954.17
#2012-05-08| 937.28
#2012-05-09| 931.51
#2012-05-10| 935.59
#2012-05-11| 929.58
#2012-05-14| 907.52
#2012-05-15| 890.75
#2012-05-16| 878.68
#2012-05-17| 873.99
#2012-05-18| 862.57
#2012-05-21| 875.13
#2012-05-22| 883.75
#2012-05-23| 868.83
#2012-05-24| 875.05
#2012-05-25| 870.25
#2012-05-28| .
#2012-05-29| 889.92
#2012-05-30| 869.40
#2012-05-31| 862.52
#2012-06-01| 850.41
#2012-06-04| 846.13
#2012-06-05| 852.05
#2012-06-06| 872.23
#2012-06-07| 880.96
#2012-06-08| 872.38
#2012-06-11| 872.05
#2012-06-12| 877.06
#2012-06-13| 878.38
#2012-06-14| 877.37
#2012-06-15| 890.25
#2012-06-18| 898.07
#2012-06-19| 914.19
#2012-06-20| 916.30
#2012-06-21| 891.23
#2012-06-22| 876.31
#2012-06-25| 863.94
#2012-06-26| 864.72
#2012-06-27| 868.93
#2012-06-28| 863.92
#2012-06-29| 898.81
#2012-07-02| 901.16
#2012-07-03| 919.52
#2012-07-04| .
#2012-07-05| 916.89
#2012-07-06| 901.86
#2012-07-09| 891.23
#2012-07-10| 883.22
#2012-07-11| 878.66
#2012-07-12| 862.77
#2012-07-13| 879.58
#2012-07-16| 878.22
#2012-07-17| 879.42
#2012-07-18| 883.57
#2012-07-19| 896.73
#2012-07-20| 886.45
#2012-07-23| 861.35
#2012-07-24| 854.32
#2012-07-25| 853.98
#2012-07-26| 872.68
#2012-07-27| 891.84
#2012-07-30| 896.22
#2012-07-31| 894.69
#2012-08-01| 893.17
#2012-08-02| 879.32
#2012-08-03| 896.45
#2012-08-06| 908.44
#2012-08-07| 919.60
#2012-08-08| 922.35
#2012-08-09| 929.54
#2012-08-10| 930.56
#2012-08-13| 924.66
#2012-08-14| 922.94
#2012-08-15| 918.61
#2012-08-16| 930.35
#2012-08-17| 929.10
#2012-08-20| 928.18
#2012-08-21| 938.44
#2012-08-22| 934.07
#2012-08-23| 934.23
#2012-08-24| 925.94
#2012-08-27| 922.57
#2012-08-28| 918.01
#2012-08-29| 911.86
#2012-08-30| 895.72
#2012-08-31| 905.77
#2012-09-03| .
#2012-09-04| 899.08
#2012-09-05| 898.06
#2012-09-06| 921.34
#2012-09-07| 949.59
#2012-09-10| 951.80
#2012-09-11| 956.62
#2012-09-12| 959.60
#2012-09-13| 970.72
#2012-09-14|1006.90
#2012-09-17|1002.13
#2012-09-18| 996.12
#2012-09-19|1001.79
#2012-09-20| 990.29
#2012-09-21| 990.98
#2012-09-24| 978.38
#2012-09-25| 973.55
#2012-09-26| 957.93
#2012-09-27| 968.81
#2012-09-28| 965.68
#2012-10-01| 973.80
#2012-10-02| 968.98
#2012-10-03| 960.92
#2012-10-04| 966.92
#2012-10-05| 974.51
#2012-10-08| 967.18
#2012-10-09| 961.91
#2012-10-10| 955.52
#2012-10-11| 963.14
#2012-10-12| 958.23
#2012-10-15| 957.73
#2012-10-16| 974.84
#2012-10-17| 989.47
#2012-10-18| 992.64
#2012-10-19| 981.16
#2012-10-22| 980.22
#2012-10-23| 957.70
#2012-10-24| 956.98
#2012-10-25| 962.68
#2012-10-26| 959.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.88
#2012-11-01| 973.92
#2012-11-02| 967.10
#2012-11-05| 963.68
#2012-11-06| 971.56
#2012-11-07| 962.19
#2012-11-08| 953.53
#2012-11-09| 948.73
#2012-11-12| 944.89
#2012-11-13| 939.95
#2012-11-14| 924.04
#2012-11-15| 915.19
#2012-11-16| 910.58
#2012-11-19| 933.65
#2012-11-20| 935.97
#2012-11-21| 934.87
#2012-11-22| .
#2012-11-23| 953.45
#2012-11-26| 953.82
#2012-11-27| 951.74
#2012-11-28| 949.16
#2012-11-29| 963.19
#2012-11-30| 963.78
#2012-12-03| 964.00
#2012-12-04| 963.43
#2012-12-05| 965.32
#2012-12-06| 973.99
#2012-12-07| 976.25
#2012-12-10| 981.39
#2012-12-11| 990.31
#2012-12-12| 999.39
#2012-12-13| 999.86
#2012-12-14|1006.55
#2012-12-17|1012.55
#2012-12-18|1021.85
#2012-12-19|1025.06
#2012-12-20|1024.63
#2012-12-21|1014.59
#2012-12-24|1014.27
#2012-12-25|1015.20
#2012-12-26|1018.24
#2012-12-27|1021.63
#2012-12-28|1018.61
#2012-12-31|1024.95
#2013-01-01|1025.24
#2013-01-02|1053.45
#2013-01-03|1048.19
#2013-01-04|1045.71
#2013-01-07|1040.89
#2013-01-08|1034.83
#2013-01-09|1037.35
#2013-01-10|1046.09
#2013-01-11|1041.91
#2013-01-14|1041.89
#2013-01-15|1041.08
#2013-01-16|1033.46
#2013-01-17|1037.19
#2013-01-18|1038.53
#2013-01-21|1041.99
#2013-01-22|1045.06
#2013-01-23|1040.83
#2013-01-24|1040.18
#2013-01-25|1042.77
#2013-01-28|1032.47
#2013-01-29|1040.60
#2013-01-30|1038.38
#2013-01-31|1036.47
#2013-02-01|1049.29
#2013-02-04|1038.81
#2013-02-05|1035.14
#2013-02-06|1036.61
#2013-02-07|1031.38
#2013-02-08|1036.14
#2013-02-11|1028.63
#2013-02-12|1031.73
#2013-02-13|1036.66
#2013-02-14|1034.68
#2013-02-15|1026.12
#2013-02-18|1023.08
#2013-02-19|1027.48
#2013-02-20|1010.85
#2013-02-21| 990.54
#2013-02-22| 993.84
#2013-02-25| 993.05
#2013-02-26| 986.11
#2013-02-27| 993.83
#2013-02-28| 998.42
#2013-03-01| 985.81
#2013-03-04| 974.96
#2013-03-05| 984.37
#2013-03-06| 993.71
#2013-03-07| 994.51
#2013-03-08| 996.30
#2013-03-11| 998.59
#2013-03-12|1001.44
#2013-03-13| 993.02
#2013-03-14| 994.88
#2013-03-15| 998.93
#2013-03-18| 988.04
#2013-03-19| 977.18
#2013-03-20| 979.63
#2013-03-21| 974.57
#2013-03-22| 971.40
#2013-03-25| 964.12
#2013-03-26| 965.21
#2013-03-27| 963.93
#2013-03-28| 964.24
#2013-03-29| 964.62
#2013-04-01| 959.00
#2013-04-02| 952.65
#2013-04-03| 942.92
#2013-04-04| 939.20
#2013-04-05| 936.93
#2013-04-08| 939.69
#2013-04-09| 955.63
#2013-04-10| 961.99
#2013-04-11| 964.03
#2013-04-12| 949.56
#2013-04-15| 916.35
#2013-04-16| 918.61
#2013-04-17| 901.31
#2013-04-18| 898.60
#2013-04-19| 907.43
#2013-04-22| 910.14
#2013-04-23| 915.18
#2013-04-24| 932.15
#2013-04-25| 944.68
#2013-04-26| 939.28
#2013-04-29| 946.81
#2013-04-30| 951.82
#2013-05-01| 942.71
#2013-05-02| 938.00
#2013-05-03| 953.04
#2013-05-06| 954.77
#2013-05-07| 964.74
#2013-05-08| 979.48
#2013-05-09| 976.17
#2013-05-10| 966.88
#2013-05-13| 960.65
#2013-05-14| 960.59
#2013-05-15| 953.14
#2013-05-16| 952.74
#2013-05-17| 952.09
#2013-05-20| 956.23
#2013-05-21| 963.92
#2013-05-22| 963.98
#2013-05-23| 947.50
#2013-05-24| 945.63
#2013-05-27| 943.00
#2013-05-28| 945.05
#2013-05-29| 947.05
#2013-05-30| 952.38
#2013-05-31| 943.78
#2013-06-03| 944.40
#2013-06-04| 946.00
#2013-06-05| 931.21
#2013-06-06| 928.65
#2013-06-07| 928.89
#2013-06-10| 928.22
#2013-06-11| 916.40
#2013-06-12| 916.17
#2013-06-13| 917.45
#2013-06-14| 921.28
#2013-06-17| 926.88
#2013-06-18| 925.18
#2013-06-19| 923.39
#2013-06-20| 880.22
#2013-06-21| 873.91
#2013-06-24| 853.49
#2013-06-25| 858.35
#2013-06-26| 860.32
#2013-06-27| 864.51
#2013-06-28| 867.95
#2013-07-01| 874.81
#2013-07-02| 871.39
#2013-07-03| 863.48
#2013-07-04| 872.21
#2013-07-05| 860.73
#2013-07-08| 864.47
#2013-07-09| 875.46
#2013-07-10| 877.18
#2013-07-11| 904.16
#2013-07-12| 901.70
#2013-07-15| 904.21
#2013-07-16| 909.12
#2013-07-17| 915.57
#2013-07-18| 917.32
#2013-07-19| 916.86
#2013-07-22| 925.70
#2013-07-23| 934.96
#2013-07-24| 930.10
#2013-07-25| 925.73
#2013-07-26| 923.78
#2013-07-29| 922.11
#2013-07-30| 916.90
#2013-07-31| 910.35
#2013-08-01| 920.83
#2013-08-02| 926.76
#2013-08-05| 925.01
#2013-08-06| 916.97
#2013-08-07| 911.40
#2013-08-08| 929.28
#2013-08-09| 942.16
#2013-08-12| 951.27
#2013-08-13| 955.06
#2013-08-14| 960.29
#2013-08-15| 954.61
#2013-08-16| 957.29
#2013-08-19| 950.21
#2013-08-20| 947.12
#2013-08-21| 936.83
#2013-08-22| 943.66
#2013-08-23| 955.45
#2013-08-26| 956.61
#2013-08-27| 940.52
#2013-08-28| 930.62
#2013-08-29| 929.33
#2013-08-30| 923.87
#2013-09-02| 936.17
#2013-09-03| 940.99
#2013-09-04| 949.21
#2013-09-05| 947.05
#2013-09-06| 951.70
#2013-09-09| 964.09
#2013-09-10| 976.65
#2013-09-11| 980.52
#2013-09-12| 974.10
#2013-09-13| 969.93
#2013-09-16| 983.27
#2013-09-17| 980.96
#2013-09-18| 990.86
#2013-09-19|1005.32
#2013-09-20| 991.97
#2013-09-23| 989.67
#2013-09-24| 985.88
#2013-09-25| 989.07
#2013-09-26| 989.61
#2013-09-27| 984.16
#2013-09-30| 975.77
#2013-10-01| 974.94
#2013-10-02| 975.86
#2013-10-03| 971.62
#2013-10-04| 974.21
#2013-10-07| 965.79
#2013-10-08| 958.33
#2013-10-09| 953.81
#2013-10-10| 965.19
#2013-10-11| 973.14
#2013-10-14| 976.76
#2013-10-15| 982.47
#2013-10-16| 985.90
#2013-10-17| 999.66
#2013-10-18|1004.14
#2013-10-21|1007.12
#2013-10-22|1021.86
#2013-10-23|1015.29
#2013-10-24|1018.04
#2013-10-25|1016.76
#2013-10-28|1017.26
#2013-10-29|1015.59
#2013-10-30|1016.46
#2013-10-31|1006.37
#2013-11-01| 997.33
#2013-11-04|1006.86
#2013-11-05|1005.90
#2013-11-06|1013.40
#2013-11-07|1002.02
#2013-11-08|1001.06
#2013-11-11|1003.03
#2013-11-12| 998.87
#2013-11-13| 993.42
#2013-11-14|1003.87
#2013-11-15|1010.55
#2013-11-18|1013.43
#2013-11-19|1010.32
#2013-11-20|1005.09
#2013-11-21| 998.82
#2013-11-22| 999.33
#2013-11-25| 996.28
#2013-11-26| 990.13
#2013-11-27| 991.64
#2013-11-28| 998.67
#2013-11-29|1001.87
#2013-12-02| 994.84
#2013-12-03| 984.63
#2013-12-04| 983.26
#2013-12-05| 982.62
#2013-12-06| 990.48
#2013-12-09| 996.86
#2013-12-10| 998.30
#2013-12-11| 985.43
#2013-12-12| 974.21
#2013-12-13| 975.96
#2013-12-16| 981.91
#2013-12-17| 982.09
#2013-12-18| 989.80
#2013-12-19| 993.16
#2013-12-20| 996.65
#2013-12-23|1003.36
#2013-12-24|1007.60
#2013-12-25|1007.47
#2013-12-26|1010.23
#2013-12-27|1022.26
#2013-12-30|1023.91
#2013-12-31|1025.60
#2014-01-01|1025.63
#2014-01-02|1015.77
#2014-01-03|1014.09
#2014-01-06|1006.69
#2014-01-07|1002.91
#2014-01-08|1003.04
#2014-01-09| 992.41
#2014-01-10|1000.00
#2014-01-13| 999.86
#2014-01-14|1000.76
#2014-01-15|1007.66
#2014-01-16|1014.89
#2014-01-17|1019.85
#2014-01-20|1021.40
#2014-01-21|1017.21
#2014-01-22|1016.81
#2014-01-23|1008.92
#2014-01-24| 987.66
#2014-01-27| 977.66
#2014-01-28| 982.05
#2014-01-29| 989.22
#2014-01-30| 985.81
#2014-01-31| 981.40
#2014-02-03| 968.62
#2014-02-04| 963.05
#2014-02-05| 963.97
#2014-02-06| 978.60
#2014-02-07| 991.65
#2014-02-10| 996.86
#2014-02-11|1012.94
#2014-02-12|1017.21
#2014-02-13|1020.79
#2014-02-14|1030.94
#2014-02-17|1034.48
#2014-02-18|1037.84
#2014-02-19|1036.30
#2014-02-20|1032.91
#2014-02-21|1035.79
#2014-02-24|1034.76
#2014-02-25|1031.82
#2014-02-26|1028.06
#2014-02-27|1029.77
#2014-02-28|1035.67
#2014-03-03|1022.05
#2014-03-04|1032.82
#2014-03-05|1034.52
#2014-03-06|1043.83
#2014-03-07|1030.85
#2014-03-10|1018.75
#2014-03-11|1013.42
#2014-03-12|1008.24
#2014-03-13|1003.04
#2014-03-14| 999.75
#2014-03-17|1006.17
#2014-03-18|1012.19
#2014-03-19|1004.92
#2014-03-20| 997.52
#2014-03-21|1006.14
#2014-03-24| 999.98
#2014-03-25|1012.15
#2014-03-26|1010.98
#2014-03-27|1012.67
#2014-03-28|1020.05
#2014-03-31|1026.99
#2014-04-01|1030.56
#2014-04-02|1035.88
#2014-04-03|1032.05
#2014-04-04|1035.40
#2014-04-07|1026.75
#2014-04-08|1035.15
#2014-04-09|1039.34
#2014-04-10|1034.37
#2014-04-11|1022.57
#2014-04-14|1026.23
#2014-04-15|1019.25
#2014-04-16|1029.12
#2014-04-17|1032.84
#2014-04-18|1033.22
#2014-04-21|1032.69
#2014-04-22|1038.08
#2014-04-23|1036.77
#2014-04-24|1038.03
#2014-04-25|1032.88
#2014-04-28|1028.45
#2014-04-29|1035.97
#2014-04-30|1041.75
#2014-05-01|1039.36
#2014-05-02|1043.97
#2014-05-05|1043.71
#2014-05-06|1042.91
#2014-05-07|1043.29
#2014-05-08|1045.70
#2014-05-09|1040.67
#2014-05-12|1054.53
#2014-05-13|1057.73
#2014-05-14|1062.30
#2014-05-15|1054.47
#2014-05-16|1050.76
#2014-05-19|1051.11
#2014-05-20|1044.85
#2014-05-21|1045.67
#2014-05-22|1051.21
#2014-05-23|1055.57
#2014-05-26|1059.88
#2014-05-27|1056.09
#2014-05-28|1052.42
#2014-05-29|1056.50
#2014-05-30|1049.43
#2014-06-02|1052.46
#2014-06-03|1050.52
#2014-06-04|1052.16
#2014-06-05|1055.07
#2014-06-06|1061.50
#2014-06-09|1062.22
#2014-06-10|1061.25
#2014-06-11|1059.13
#2014-06-12|1054.61
#2014-06-13|1051.34
#2014-06-16|1052.73
#2014-06-17|1053.58
#2014-06-18|1062.14
#2014-06-19|1073.95
#2014-06-20|1072.22
#2014-06-23|1076.78
#2014-06-24|1073.28
#2014-06-25|1069.19
#2014-06-26|1069.72
#2014-06-27|1069.17
#2014-06-30|1074.73
#2014-07-01|1084.16
#2014-07-02|1088.45
#2014-07-03|1096.13
#2014-07-04|1097.43
#2014-07-07|1090.91
#2014-07-08|1086.24
#2014-07-09|1089.28
#2014-07-10|1078.30
#2014-07-11|1079.59
#2014-07-14|1085.18
#2014-07-15|1080.86
#2014-07-16|1092.42
#2014-07-17|1086.28
#2014-07-18|1086.47
#2014-07-21|1083.93
#2014-07-22|1092.30
#2014-07-23|1098.07
#2014-07-24|1098.22
#2014-07-25|1097.54
#2014-07-28|1101.35
#2014-07-29|1100.48
#2014-07-30|1092.69
#2014-07-31|1075.36
#2014-08-01|1066.35
#2014-08-04|1068.55
#2014-08-05|1062.80
#2014-08-06|1065.23
#2014-08-07|1058.05
#2014-08-08|1058.00
#2014-08-11|1070.19
#2014-08-12|1070.51
#2014-08-13|1073.45
#2014-08-14|1072.52
#2014-08-15|1071.01
#2014-08-18|1080.35
#2014-08-19|1082.15
#2014-08-20|1081.10
#2014-08-21|1078.99
#2014-08-22|1072.91
#2014-08-25|1075.79
#2014-08-26|1080.35
#2014-08-27|1080.92
#2014-08-28|1071.70
#2014-08-29|1073.17
#2014-09-01|1072.97
#2014-09-02|1069.65
#2014-09-03|1076.52
#2014-09-04|1072.52
#2014-09-05|1068.88
#2014-09-08|1063.61
#2014-09-09|1055.92
#2014-09-10|1051.84
#2014-09-11|1050.94
#2014-09-12|1047.95
#2014-09-15|1047.39
#2014-09-16|1047.60
#2014-09-17|1053.50
#2014-09-18|1057.00
#2014-09-19|1050.75
#2014-09-22|1037.24
#2014-09-23|1033.28
#2014-09-24|1038.09
#2014-09-25|1023.90
#2014-09-26|1021.05
#2014-09-29|1011.63
#2014-09-30|1008.28
#2014-10-01| 992.18
#2014-10-02| 983.65
#2014-10-03| 975.16
#2014-10-06| 981.92
#2014-10-07| 975.04
#2014-10-08| 974.08
#2014-10-09| 968.71
#2014-10-10| 944.59
#2014-10-13| 945.01
#2014-10-14| 949.72
#2014-10-15| 942.72
#2014-10-16| 943.95
#2014-10-17| 952.34
#2014-10-20| 957.05
#2014-10-21| 970.40
#2014-10-22| 967.83
#2014-10-23| 967.23
#2014-10-24| 966.89
#2014-10-27| 957.60
#2014-10-28| 970.37
#2014-10-29| 970.34
#2014-10-30| 961.96
#2014-10-31| 970.72
#2014-11-03| 960.97
#2014-11-04| 955.88
#2014-11-05| 958.34
#2014-11-06| 960.79
#2014-11-07| 967.42
#2014-11-10| 970.41
#2014-11-11| 969.40
#2014-11-12| 969.77
#2014-11-13| 968.99
#2014-11-14| 971.77
#2014-11-17| 972.83
#2014-11-18| 984.36
#2014-11-19| 977.03
#2014-11-20| 976.47
#2014-11-21| 994.22
#2014-11-24| 992.67
#2014-11-25| 994.21
#2014-11-26| 996.78
#2014-11-27| 992.30
#2014-11-28| 974.00
#2014-12-01| 965.11
#2014-12-02| 966.61
#2014-12-03| 974.77
#2014-12-04| 974.45
#2014-12-05| 971.67
#2014-12-08| 960.00
#2014-12-09| 957.03
#2014-12-10| 943.61
#2014-12-11| 934.06
#2014-12-12| 914.99
#2014-12-15| 896.84
#2014-12-16| 902.04
#2014-12-17| 912.59
#2014-12-18| 928.27
#2014-12-19| 937.95
#2014-12-22| 939.50
#2014-12-23| 939.34
#2014-12-24| 941.28
#2014-12-25| 940.57
#2014-12-26| 941.87
#2014-12-29| 946.01
#2014-12-30| 942.91
#2014-12-31| 939.11
#2015-01-01| 939.29
#2015-01-02| 935.62
#2015-01-05| 911.79
#2015-01-06| 909.00
#2015-01-07| 908.66
#2015-01-08| 930.39
#2015-01-09| 929.52
#2015-01-12| 927.81
#2015-01-13| 923.76
#2015-01-14| 905.02
#2015-01-15| 910.18
#2015-01-16| 919.36
#2015-01-19| 925.16
#2015-01-20| 929.42
#2015-01-21| 937.64
#2015-01-22| 944.35
#2015-01-23| 935.17
#2015-01-26| 937.84
#2015-01-27| 940.38
#2015-01-28| 935.57
#2015-01-29| 931.02
#2015-01-30| 931.67
#2015-02-02| 942.59
#2015-02-03| 958.38
#2015-02-04| 962.78
#2015-02-05| 971.51
#2015-02-06| 963.02
#2015-02-09| 964.05
#2015-02-10| 960.71
#2015-02-11| 955.74
#2015-02-12| 973.37
#2015-02-13| 989.27
#2015-02-16| 988.95
#2015-02-17| 986.14
#2015-02-18| 990.67
#2015-02-19| 990.72
#2015-02-20| 994.10
#2015-02-23| 991.03
#2015-02-24| 999.52
#2015-02-25|1002.98
#2015-02-26|1001.24
#2015-02-27|1001.33
#2015-03-02| 999.30
#2015-03-03| 993.09
#2015-03-04| 983.45
#2015-03-05| 983.18
#2015-03-06| 969.11
#2015-03-09| 966.09
#2015-03-10| 946.93
#2015-03-11| 947.87
#2015-03-12| 954.73
#2015-03-13| 945.10
#2015-03-16| 949.76
#2015-03-17| 946.49
#2015-03-18| 953.61
#2015-03-19| 950.75
#2015-03-20| 968.79
#2015-03-23| 976.13
#2015-03-24| 974.31
#2015-03-25| 971.41
#2015-03-26| 962.75
#2015-03-27| 957.03
#2015-03-30| 963.22
#2015-03-31| 953.34
#2015-04-01| 952.70
#2015-04-02| 956.14
#2015-04-03| 959.38
#2015-04-06| 967.12
#2015-04-07| 971.99
#2015-04-08| 972.36
#2015-04-09| 972.54
#2015-04-10| 975.71
#2015-04-13| 968.08
#2015-04-14| 977.36
#2015-04-15| 981.19
#2015-04-16| 981.43
#2015-04-17| 971.64
#2015-04-20| 978.06
#2015-04-21| 979.07
#2015-04-22| 978.46
#2015-04-23| 986.23
#2015-04-24| 998.35
#2015-04-27|1010.13
#2015-04-28|1013.59
#2015-04-29|1007.45
#2015-04-30| 996.74
#2015-05-01|1003.09
#2015-05-04|1009.76
#2015-05-05|1003.69
#2015-05-06|1006.00
#2015-05-07| 995.57
#2015-05-08|1012.74
#2015-05-11|1012.68
#2015-05-12|1009.84
#2015-05-13|1013.78
#2015-05-14|1018.28
#2015-05-15|1020.95
#2015-05-18|1014.53
#2015-05-19|1003.67
#2015-05-20|1001.49
#2015-05-21|1005.43
#2015-05-22|1001.94
#2015-05-25|1000.06
#2015-05-26| 985.85
#2015-05-27| 988.71
#2015-05-28| 986.62
#2015-05-29| 980.06
#2015-06-01| 976.47
#2015-06-02| 986.00
#2015-06-03| 991.69
#2015-06-04| 978.52
#2015-06-05| 964.82
#2015-06-08| 960.40
#2015-06-09| 962.08
#2015-06-10| 978.72
#2015-06-11| 977.34
#2015-06-12| 971.72
#2015-06-15| 962.63
#2015-06-16| 962.89
#2015-06-17| 960.93
#2015-06-18| 976.17
#2015-06-19| 970.14
#2015-06-22| 982.57
#2015-06-23| 981.17
#2015-06-24| 976.70
#2015-06-25| 973.77
#2015-06-26| 967.42
#2015-06-29| 945.95
#2015-06-30| 940.49
#2015-07-01| 940.70
#2015-07-02| 938.99
#2015-07-03| 935.33
#2015-07-06| 921.02
#2015-07-07| 903.20
#2015-07-08| 891.66
#2015-07-09| 900.30
#2015-07-10| 916.59
#2015-07-13| 924.37
#2015-07-14| 930.03
#2015-07-15| 925.68
#2015-07-16| 927.24
#2015-07-17| 919.41
#2015-07-20| 910.70
#2015-07-21| 910.50
#2015-07-22| 896.88
#2015-07-23| 889.24
#2015-07-24| 873.14
#2015-07-27| 862.97
#2015-07-28| 870.28
#2015-07-29| 880.25
#2015-07-30| 877.96
#2015-07-31| 885.06
#2015-08-03| 875.76
#2015-08-04| 877.53
#2015-08-05| 883.26
#2015-08-06| 882.84
#2015-08-07| 877.88
#2015-08-10| 891.58
#2015-08-11| 874.63
#2015-08-12| 867.44
#2015-08-13| 864.91
#2015-08-14| 864.00
#2015-08-17| 864.69
#2015-08-18| 858.40
#2015-08-19| 843.62
#2015-08-20| 837.35
#2015-08-21| 818.73
#2015-08-24| 783.13
#2015-08-25| 786.54
#2015-08-26| 785.27
#2015-08-27| 809.04
#2015-08-28| 822.17
#2015-08-31| 817.24
#2015-09-01| 792.60
#2015-09-02| 792.47
#2015-09-03| 800.84
#2015-09-04| 782.07
#2015-09-07| 784.94
#2015-09-08| 800.33
#2015-09-09| 810.50
#2015-09-10| 805.44
#2015-09-11| 802.77
#2015-09-14| 798.89
#2015-09-15| 800.90
#2015-09-16| 815.30
#2015-09-17| 814.16
#2015-09-18| 802.55
#2015-09-21| 795.63
#2015-09-22| 774.15
#2015-09-23| 765.73
#2015-09-24| 761.27
#2015-09-25| 765.03
#2015-09-28| 743.31
#2015-09-29| 739.75
#2015-09-30| 756.20
#2015-10-01| 760.54
#2015-10-02| 772.88
#2015-10-05| 794.88
#2015-10-06| 807.33
#2015-10-07| 823.60
#2015-10-08| 829.96
#2015-10-09| 845.24
#2015-10-12| 842.22
#2015-10-13| 832.31
#2015-10-14| 832.30
#2015-10-15| 840.07
#2015-10-16| 838.52
#2015-10-19| 828.87
#2015-10-20| 827.34
#2015-10-21| 826.37
#2015-10-22| 835.96
#2015-10-23| 847.11
#2015-10-26| 845.01
#2015-10-27| 833.73
#2015-10-28| 841.17
#2015-10-29| 831.75
#2015-10-30| 834.40
#2015-11-02| 836.47
#2015-11-03| 841.86
#2015-11-04| 839.22
#2015-11-05| 832.46
#2015-11-06| 823.66
#2015-11-09| 817.14
#2015-11-10| 810.96
#2015-11-11| 812.98
#2015-11-12| 800.16
#2015-11-13| 798.16
#2015-11-16| 799.29
#2015-11-17| 805.84
#2015-11-18| 808.73
#2015-11-19| 820.89
#2015-11-20| 819.06
#2015-11-23| 814.09
#2015-11-24| 813.76
#2015-11-25| 813.34
#2015-11-26| 817.93
#2015-11-27| 808.64
#2015-11-30| 808.38
#2015-12-01| 810.84
#2015-12-02| 800.66
#2015-12-03| 794.08
#2015-12-04| 795.80
#2015-12-07| 789.04
#2015-12-08| 769.06
#2015-12-09| 779.13
#2015-12-10| 778.66
#2015-12-11| 764.68
#2015-12-14| 751.50
#2015-12-15| 755.14
#2015-12-16| 765.15
#2015-12-17| 760.46
#2015-12-18| 754.83
#2015-12-21| 755.84
#2015-12-22| 762.99
#2015-12-23| 780.66
#2015-12-24| 785.29
#2015-12-25| 784.64
#2015-12-28| 782.13
#2015-12-29| 785.27
#2015-12-30| 777.48
#2015-12-31| 774.15
#2016-01-01| 774.22
#2016-01-04| 754.55
#2016-01-05| 753.01
#2016-01-06| 738.84
#2016-01-07| 720.22
#2016-01-08| 713.89
#2016-01-11| 702.46
#2016-01-12| 699.39
#2016-01-13| 699.24
#2016-01-14| 696.90
#2016-01-15| 684.06
#2016-01-18| 677.89
#2016-01-19| 679.95
#2016-01-20| 664.93
#2016-01-21| 671.52
#2016-01-22| 689.11
#2016-01-25| 683.53
#2016-01-26| 689.71
#2016-01-27| 690.54
#2016-01-28| 690.39
#2016-01-29| 700.65
#2016-02-01| 703.77
#2016-02-02| 690.23
#2016-02-03| 700.59
#2016-02-04| 725.42
#2016-02-05| 722.05
#2016-02-08| 712.74
#2016-02-09| 706.04
#2016-02-10| 701.80
#2016-02-11| 694.20
#2016-02-12| 702.58
#2016-02-15| 715.77
#2016-02-16| 717.78
#2016-02-17| 732.40
#2016-02-18| 738.82
#2016-02-19| 732.86
#2016-02-22| 746.69
#2016-02-23| 736.33
#2016-02-24| 725.67
#2016-02-25| 732.57
#2016-02-26| 737.70
#2016-02-29| 737.54
#2016-03-01| 749.47
#2016-03-02| 762.04
#2016-03-03| 773.68
#2016-03-04| 789.93
#2016-03-07| 800.44
#2016-03-08| 782.99
#2016-03-09| 783.36
#2016-03-10| 782.79
#2016-03-11| 797.52
#2016-03-14| 798.60
#2016-03-15| 788.33
#2016-03-16| 792.71
#2016-03-17| 818.57
#2016-03-18| 821.22
#2016-03-21| 821.13
#2016-03-22| 821.88
#2016-03-23| 808.22
#2016-03-24| 800.57
#2016-03-25| 801.54
#2016-03-28| 804.95
#2016-03-29| 805.62
#2016-03-30| 823.32
#2016-03-31| 818.87
#2016-04-01| 807.46
#2016-04-04| 806.84
#2016-04-05| 792.07
#2016-04-06| 795.56
#2016-04-07| 791.31
#2016-04-08| 803.51
#2016-04-11| 816.59
#2016-04-12| 827.74
#2016-04-13| 847.31
#2016-04-14| 851.10
#2016-04-15| 852.74
#2016-04-18| 854.51
#2016-04-19| 880.09
#2016-04-20| 885.88
#2016-04-21| 885.65
#2016-04-22| 878.48
#2016-04-25| 869.62
#2016-04-26| 868.94
#2016-04-27| 871.37
#2016-04-28| 878.22
#2016-04-29| 882.03
#2016-05-02| 882.06
#2016-05-03| 861.92
#2016-05-04| 843.28
#2016-05-05| 841.34
#2016-05-06| 844.66
#2016-05-09| 825.83
#2016-05-10| 835.28
#2016-05-11| 841.91
#2016-05-12| 834.06
#2016-05-13| 825.58
#2016-05-16| 835.31
#2016-05-17| 840.60
#2016-05-18| 829.75
#2016-05-19| 812.97
#2016-05-20| 818.21
#2016-05-23| 815.21
#2016-05-24| 816.61
#2016-05-25| 826.33
#2016-05-26| 829.59
#2016-05-27| 826.27
#2016-05-30| 826.15
#2016-05-31| 824.23
#2016-06-01| 822.02
#2016-06-02| 821.93
#2016-06-03| 837.25
#2016-06-06| 850.09
#2016-06-07| 858.80
#2016-06-08| 866.48
#2016-06-09| 854.57
#2016-06-10| 839.88
#2016-06-13| 829.51
#2016-06-14| 814.83
#2016-06-15| 824.69
#2016-06-16| 815.91
#2016-06-17| 826.12
#2016-06-20| 847.82
#2016-06-21| 844.20
#2016-06-22| 845.97
#2016-06-23| 861.51
#2016-06-24| 815.54
#2016-06-27| 794.34
#2016-06-28| 804.67
#2016-06-29| 825.79
#2016-06-30| 838.13
#2016-07-01| 848.77
#2016-07-04| 856.88
#2016-07-05| 842.18
#2016-07-06| 834.19
#2016-07-07| 836.44
#2016-07-08| 846.30
#2016-07-11| 864.30
#2016-07-12| 876.69
#2016-07-13| 884.02
#2016-07-14| 891.05
#2016-07-15| 891.81
#2016-07-18| 892.64
#2016-07-19| 881.44
#2016-07-20| 874.51
#2016-07-21| 878.80
#2016-07-22| 874.71
#2016-07-25| 872.74
#2016-07-26| 879.08
#2016-07-27| 887.69
#2016-07-28| 889.92
#2016-07-29| 895.36
#2016-08-01| 894.51
#2016-08-02| 891.69
#2016-08-03| 887.72
#2016-08-04| 892.38
#2016-08-05| 895.98
#2016-08-08| 904.79
#2016-08-09| 915.32
#2016-08-10| 916.44
#2016-08-11| 920.53
#2016-08-12| 917.91
#2016-08-15| 918.94
#2016-08-16| 922.71
#2016-08-17| 919.29
#2016-08-18| 927.07
#2016-08-19| 924.40
#2016-08-22| 918.91
#2016-08-23| 924.19
#2016-08-24| 912.88
#2016-08-25| 910.39
#2016-08-26| 914.27
#2016-08-29| 910.99
#2016-08-30| 906.94
#2016-08-31| 897.67
#2016-09-01| 900.84
#2016-09-02| 908.65
#2016-09-05| 912.52
#2016-09-06| 922.27
#2016-09-07| 925.52
#2016-09-08| 918.21
#2016-09-09| 898.15
#2016-09-12| 887.32
#2016-09-13| 878.63
#2016-09-14| 876.27
#2016-09-15| 879.05
#2016-09-16| 872.07
#2016-09-19| 882.61
#2016-09-20| 882.73
#2016-09-21| 897.66
#2016-09-22| 915.07
#2016-09-23| 909.44
#2016-09-26| 903.34
#2016-09-27| 902.08
#2016-09-28| 910.05
#2016-09-29| 918.13
#2016-09-30| 916.17
#2016-10-03| 917.10
#2016-10-04| 908.96
#2016-10-05| 908.34
#2016-10-06| 906.40
#2016-10-07| 902.86
#2016-10-10| 908.60
#2016-10-11| 897.26
#2016-10-12| 894.61
#2016-10-13| 886.92
#2016-10-14| 889.05
#2016-10-17| 888.21
#2016-10-18| 902.63
#2016-10-19| 910.52
#2016-10-20| 909.56
#2016-10-21| 909.01
#2016-10-24| 910.30
#2016-10-25| 916.26
#2016-10-26| 913.21
#2016-10-27| 907.65
#2016-10-28| 912.55
#2016-10-31| 917.30
#2016-11-01| 917.93
#2016-11-02| 912.95
#2016-11-03| 910.22
#2016-11-04| 906.85
#2016-11-07| 916.01
#2016-11-08| 923.02
#2016-11-09| 929.02
#2016-11-10| 941.48
#2016-11-11| 929.05
#2016-11-14| 928.13
#2016-11-15| 926.40
#2016-11-16| 919.35
#2016-11-17| 922.12
#2016-11-18| 909.91
#2016-11-21| 919.78
#2016-11-22| 931.89
#2016-11-23| 930.86
#2016-11-24| 934.31
#2016-11-25| 938.04
#2016-11-28| 939.21
#2016-11-29| 934.41
#2016-11-30| 932.17
#2016-12-01| 936.11
#2016-12-02| 938.17
#2016-12-05| 949.71
#2016-12-06| 954.36
#2016-12-07| 972.15
#2016-12-08| 980.09
#2016-12-09| 974.91
#2016-12-12| 975.58
#2016-12-13| 972.76
#2016-12-14| 965.56
#2016-12-15| 945.59
#2016-12-16| 942.31
#2016-12-19| 940.86
#2016-12-20| 939.70
#2016-12-21| 942.38
#2016-12-22| 938.77
#2016-12-23| 937.80
#2016-12-26| 936.83
#2016-12-27| 938.43
#2016-12-28| 944.47
#2016-12-29| 950.57
#2016-12-30| 949.72
#2017-01-02| 951.44
#2017-01-03| 952.70
#2017-01-04| 965.72
#2017-01-05| 978.19
#2017-01-06| 970.44
#2017-01-09| 967.63
#2017-01-10| 978.92
#2017-01-11| 984.72
#2017-01-12| 996.64
#2017-01-13| 998.89
#2017-01-16| 997.40
#2017-01-17| 998.91
#2017-01-18|1005.64
#2017-01-19| 998.88
#2017-01-20|1004.87
#2017-01-23|1014.21
#2017-01-24|1031.91
#2017-01-25|1038.19
#2017-01-26|1033.82
#2017-01-27|1034.62
#2017-01-30|1026.46
#2017-01-31|1024.44
#2017-02-01|1031.44
#2017-02-02|1034.97
#2017-02-03|1026.38
#2017-02-06|1021.05
#2017-02-07|1023.01
#2017-02-08|1024.98
#2017-02-09|1022.22
#2017-02-10|1036.47
#2017-02-13|1047.82
#2017-02-14|1042.24
#2017-02-15|1046.42
#2017-02-16|1050.24
#2017-02-17|1044.31
#2017-02-20|1048.11
#2017-02-21|1050.70
#2017-02-22|1044.54
#2017-02-23|1038.80
#2017-02-24|1024.79
#2017-02-27|1021.44
#2017-02-28|1019.43
#2017-03-01|1029.76
#2017-03-02|1022.77
#2017-03-03|1019.24
#2017-03-06|1015.22
#2017-03-07|1010.10
#2017-03-08|1002.83
#2017-03-09| 993.57
#2017-03-10| 996.75
#2017-03-13|1006.45
#2017-03-14|1002.94
#2017-03-15|1014.67
#2017-03-16|1034.52
#2017-03-17|1035.66
#2017-03-20|1038.47
#2017-03-21|1029.41
#2017-03-22|1023.57
#2017-03-23|1025.38
#2017-03-24|1023.81
#2017-03-27|1018.21
#2017-03-28|1027.97
#2017-03-29|1028.32
#2017-03-30|1031.70
#2017-03-31|1025.73
#2017-04-03|1026.15
#2017-04-04|1029.37
#2017-04-05|1032.17
#2017-04-06|1028.99
#2017-04-07|1027.90
#2017-04-10|1030.22
#2017-04-11|1032.84
#2017-04-12|1022.26
#2017-04-13|1016.31
#2017-04-14|1015.94
#2017-04-17|1020.22
#2017-04-18|1007.49
#2017-04-19|1005.48
#2017-04-20|1012.16
#2017-04-21|1012.13
#2017-04-24|1030.81
#2017-04-25|1035.61
#2017-04-26|1034.62
#2017-04-27|1027.98
#2017-04-28|1027.51
#2017-05-01|1028.19
#2017-05-02|1027.26
#2017-05-03|1017.46
#2017-05-04|1010.78
#2017-05-05|1018.87
#2017-05-08|1015.01
#2017-05-09|1014.34
#2017-05-10|1018.73
#2017-05-11|1018.47
#2017-05-12|1019.07
#2017-05-15|1027.39
#2017-05-16|1035.24
#2017-05-17|1028.50
#2017-05-18|1020.15
#2017-05-19|1032.83
#2017-05-22|1040.07
#2017-05-23|1039.76
#2017-05-24|1036.33
#2017-05-25|1036.98
#2017-05-26|1034.92
#2017-05-29|1034.58
#2017-05-30|1033.16
#2017-05-31|1029.59
#2017-06-01|1032.82
#2017-06-02|1041.47
#2017-06-05|1037.39
#2017-06-06|1038.37
#2017-06-07|1036.01
#2017-06-08|1036.44
#2017-06-09|1043.62
#2017-06-12|1039.66
#2017-06-13|1044.80
#2017-06-14|1041.70
#2017-06-15|1020.15
#2017-06-16|1024.36
#2017-06-19|1032.69
#2017-06-20|1021.91
#2017-06-21|1019.46
#2017-06-22|1022.37
#2017-06-23|1027.74
#2017-06-26|1029.24
#2017-06-27|1032.44
#2017-06-28|1042.43
#2017-06-29|1042.66
#2017-06-30|1039.68
#2017-07-03|1049.22
#2017-07-04|1047.40
#2017-07-05|1048.28
#2017-07-06|1044.58
#2017-07-07|1041.46
#2017-07-10|1049.36
#2017-07-11|1055.30
#2017-07-12|1067.70
#2017-07-13|1073.01
#2017-07-14|1084.41
#2017-07-17|1090.51
#2017-07-18|1089.77
#2017-07-19|1095.40
#2017-07-20|1094.73
#2017-07-21|1088.58
#2017-07-24|1086.57
#2017-07-25|1096.91
#2017-07-26|1098.01
#2017-07-27|1099.44
#2017-07-28|1096.55
#2017-07-31|1104.03
#2017-08-01|1109.43
#2017-08-02|1106.76
#2017-08-03|1105.11
#2017-08-04|1105.07
#2017-08-07|1114.23
#2017-08-08|1109.89
#2017-08-09|1103.86
#2017-08-10|1097.11
#2017-08-11|1088.19
#2017-08-14|1096.34
#2017-08-15|1088.45
#2017-08-16|1101.06
#2017-08-17|1101.54
#2017-08-18|1096.94
#2017-08-21|1101.81
#2017-08-22|1111.06
#2017-08-23|1114.98
#2017-08-24|1118.97
#2017-08-25|1125.39
#2017-08-28|1130.60
#2017-08-29|1130.07
#2017-08-30|1129.43
#2017-08-31|1137.18
#2017-09-01|1147.33
#2017-09-04|1145.11
#2017-09-05|1144.46
#2017-09-06|1147.69
#2017-09-07|1157.94
#2017-09-08|1153.25
#2017-09-11|1159.40
#2017-09-12|1165.33
#2017-09-13|1155.75
#2017-09-14|1150.96
#2017-09-15|1150.07
#2017-09-18|1154.29
#2017-09-19|1158.76
#2017-09-20|1160.65
#2017-09-21|1150.50
#2017-09-22|1148.54
#2017-09-25|1141.93
#2017-09-26|1136.10
#2017-09-27|1136.07
#2017-09-28|1140.28
#2017-09-29|1146.76
#2017-10-02|1151.25
#2017-10-03|1158.44
#2017-10-04|1164.45
#2017-10-05|1165.36
#2017-10-06|1164.58
#2017-10-09|1162.15
#2017-10-10|1168.45
#2017-10-11|1164.57
#2017-10-12|1166.70
#2017-10-13|1179.57
#2017-10-16|1185.13
#2017-10-17|1177.49
#2017-10-18|1175.37
#2017-10-19|1179.17
#2017-10-20|1179.65
#2017-10-23|1180.20
#2017-10-24|1182.07
#2017-10-25|1181.49
#2017-10-26|1178.65
#2017-10-27|1174.63
#2017-10-30|1178.98
#2017-10-31|1177.33
#2017-11-01|1192.00
#2017-11-02|1197.83
#2017-11-03|1197.57
#2017-11-06|1200.77
#2017-11-07|1199.72
#2017-11-08|1203.27
#2017-11-09|1192.28
#2017-11-10|1189.91
#2017-11-13|1183.51
#2017-11-14|1175.44
#2017-11-15|1162.53
#2017-11-16|1170.08
#2017-11-17|1171.76
#2017-11-20|1172.87
#2017-11-21|1183.56
#2017-11-22|1188.78
#2017-11-23|1194.18
#2017-11-24|1199.68
#2017-11-27|1191.92
#2017-11-28|1187.08
#2017-11-29|1185.51
#2017-11-30|1183.53
#2017-12-01|1178.11
#2017-12-04|1185.25
#2017-12-05|1178.43
#2017-12-06|1166.33
#2017-12-07|1166.83
#2017-12-08|1172.34
#2017-12-11|1181.47
#2017-12-12|1181.10
#2017-12-13|1185.06
#2017-12-14|1184.24
#2017-12-15|1188.81
#2017-12-18|1210.10
#2017-12-19|1205.29
#2017-12-20|1212.93
#2017-12-21|1218.49
#2017-12-22|1219.82
#2017-12-25|1220.57
#2017-12-26|1222.25
#2017-12-27|1231.73
#2017-12-28|1238.46
#2017-12-29|1241.83
#2018-01-01|1241.56
#2018-01-02|1255.06
#2018-01-03|1259.84
#2018-01-04|1276.01
#2018-01-05|1285.56
#2018-01-08|1289.86
#2018-01-09|1293.20
#2018-01-10|1292.14
#2018-01-11|1300.35
#2018-01-12|1312.56
#2018-01-15|1323.97
#2018-01-16|1311.59
#2018-01-17|1306.62
#2018-01-18|1304.95
#2018-01-19|1312.02
#2018-01-22|1313.57
#2018-01-23|1314.72
#2018-01-24|1323.32
#2018-01-25|1331.32
#2018-01-26|1330.79
#2018-01-29|1329.76
#2018-01-30|1313.40
#2018-01-31|1311.40
#2018-02-01|1309.94
#2018-02-02|1279.16
#2018-02-05|1256.55
#2018-02-06|1231.78
#2018-02-07|1233.49
#2018-02-08|1209.11
#2018-02-09|1197.98
#2018-02-12|1216.67
#2018-02-13|1224.40
#2018-02-14|1244.80
#2018-02-15|1262.27
#2018-02-16|1265.01
#2018-02-19|1263.39
#2018-02-20|1257.40
#2018-02-21|1256.82
#2018-02-22|1255.85
#2018-02-23|1265.35
#2018-02-26|1273.40
#2018-02-27|1264.80
#2018-02-28|1244.46
#2018-03-01|1226.87
#2018-03-02|1214.64
#2018-03-05|1218.84
#2018-03-06|1235.36
#2018-03-07|1231.24
#2018-03-08|1230.77
#2018-03-09|1237.81
#2018-03-12|1247.38
#2018-03-13|1245.00
#2018-03-14|1238.80
#2018-03-15|1234.79
#2018-03-16|1234.85
#2018-03-19|1220.35
#2018-03-20|1218.80
#2018-03-21|1229.92
#2018-03-22|1213.14
#2018-03-23|1192.33
#2018-03-26|1200.30
#2018-03-27|1207.48
#2018-03-28|1190.36
#2018-03-29|1199.60
#2018-03-30|1200.98
#2018-04-02|1194.92
#2018-04-03|1198.06
#2018-04-04|1189.63
#2018-04-05|1208.35
#2018-04-06|1195.67
#2018-04-09|1194.30
#2018-04-10|1217.27
#2018-04-11|1216.74
#2018-04-12|1221.95
#2018-04-13|1228.42
#2018-04-16|1229.56
#2018-04-17|1238.51
#2018-04-18|1259.84
#2018-04-19|1264.31
#2018-04-20|1252.83
#2018-04-23|1245.68
#2018-04-24|1236.25
#2018-04-25|1223.33
#2018-04-26|1225.88
#2018-04-27|1226.92
#2018-04-30|1219.31
#2018-05-01|1211.79
#2018-05-02|1218.37
#2018-05-03|1216.16
#2018-05-04|1224.02
#2018-05-07|1227.91
#2018-05-08|1222.43
#2018-05-09|1234.48
#2018-05-10|1246.42
#2018-05-11|1257.12
#2018-05-14|1263.35
#2018-05-15|1252.34
#2018-05-16|1263.79
#2018-05-17|1270.30
#2018-05-18|1265.01
#2018-05-21|1266.99
#2018-05-22|1266.85
#2018-05-23|1249.74
#2018-05-24|1246.26
#2018-05-25|1238.10
#2018-05-28|1235.11
#2018-05-29|1219.85
#2018-05-30|1223.89
#2018-05-31|1224.25
#2018-06-01|1235.46
#2018-06-04|1247.07
#2018-06-05|1249.83
#2018-06-06|1271.13
#2018-06-07|1271.77
#2018-06-08|1264.00
#2018-06-11|1268.72
#2018-06-12|1261.36
#2018-06-13|1257.49
#2018-06-14|1252.13
#2018-06-15|1233.93
#2018-06-18|1226.19
#2018-06-19|1200.46
#2018-06-20|1201.69
#2018-06-21|1194.08
#2018-06-22|1206.66
#2018-06-25|1189.09
#2018-06-26|1190.11
#2018-06-27|1187.31
#2018-06-28|1183.15
#2018-06-29|1198.62
#2018-07-02|1182.00
#2018-07-03|1180.86
#2018-07-04|1176.67
#2018-07-05|1185.70
#2018-07-06|1193.76
#2018-07-09|1208.48
#2018-07-10|1212.70
#2018-07-11|1189.52
#2018-07-12|1188.67
#2018-07-13|1190.44
#2018-07-16|1184.60
#2018-07-17|1192.50
#2018-07-18|1198.48
#2018-07-19|1186.02
#2018-07-20|1182.96
#2018-07-23|1179.37
#2018-07-24|1202.44
#2018-07-25|1207.88
#2018-07-26|1215.34
#2018-07-27|1218.50
#2018-07-30|1217.49
#2018-07-31|1225.17
#2018-08-01|1220.38
#2018-08-02|1200.75
#2018-08-03|1206.66
#2018-08-06|1204.11
#2018-08-07|1211.09
#2018-08-08|1210.47
#2018-08-09|1212.95
#2018-08-10|1189.06
#2018-08-13|1174.79
#2018-08-14|1177.37
#2018-08-15|1148.72
#2018-08-16|1152.81
#2018-08-17|1157.03
#2018-08-20|1166.82
#2018-08-21|1173.44
#2018-08-22|1178.86
#2018-08-23|1170.80
#2018-08-24|1182.98
#2018-08-27|1198.75
#2018-08-28|1205.35
#2018-08-29|1207.72
#2018-08-30|1197.75
#2018-08-31|1188.59
#2018-09-03|1183.85
#2018-09-04|1167.72
#2018-09-05|1248.84
#2018-09-06|1162.40
#2018-09-07|1157.50
#2018-09-10|1153.25
#2018-09-11|1147.88
#2018-09-12|1154.30
#2018-09-13|1162.91
#2018-09-14|1170.31
#2018-09-17|1173.13
#2018-09-18|1181.09
#2018-09-19|1198.54
#2018-09-20|1211.50
#2018-09-21|1223.84
#2018-09-24|1215.11
#2018-09-25|1219.11
#2018-09-26|1213.41
#2018-09-27|1204.66
#2018-09-28|1200.06
#2018-10-01|1203.11
#2018-10-02|1204.67
#2018-10-03|1201.91
#2018-10-04|1191.67
#2018-10-05|1176.60
#2018-10-08|1168.30
#2018-10-09|1155.36
#2018-10-10|1134.38
#2018-10-11|1114.79
#2018-10-12|1122.64
#2018-10-15|1120.26
#2018-10-16|1133.64
#2018-10-17|1128.12
#2018-10-18|1113.40
#2018-10-19|1107.24
#2018-10-22|1101.72
#2018-10-23|1079.42
#2018-10-24|1056.71
#2018-10-25|1055.02
#2018-10-26|1050.71
#2018-10-29|1053.24
#2018-10-30|1059.23
#2018-10-31|1077.03
#2018-11-01|1101.59
#2018-11-02|1112.83
#2018-11-05|1111.37
#2018-11-06|1115.12
#2018-11-07|1128.21
#2018-11-08|1125.09
#2018-11-09|1106.03
#2018-11-12|1092.24
#2018-11-13|1086.89
#2018-11-14|1084.20
#2018-11-15|1092.85
#2018-11-16|1099.94
#2018-11-19|1094.36
#2018-11-20|1073.02
#2018-11-21|1077.37
#2018-11-22|1073.14
#2018-11-23|1061.47
#2018-11-26|1063.65
#2018-11-27|1051.93
#2018-11-28|1058.05
#2018-11-29|1070.85
#2018-11-30|1068.35
#2018-12-03|1092.92
#2018-12-04|1074.48
#2018-12-05|1065.15
#2018-12-06|1044.04
#2018-12-07|1039.49
#2018-12-10|1023.01
#2018-12-11|1024.69
#2018-12-12|1042.08
#2018-12-13|1042.43
#2018-12-14|1029.14
#2018-12-17|1025.82
#2018-12-18|1025.95
#2018-12-19|1027.12
#2018-12-20|1010.96
#2018-12-21|1008.66
#2018-12-24|1002.80
#2018-12-25| 997.25
#2018-12-26|1010.37
#2018-12-27|1016.99
#2018-12-28|1022.51
#2018-12-31|1029.94
#2019-01-01|1029.80
#2019-01-02|1021.01
#2019-01-03|1008.55
#2019-01-04|1036.71
#2019-01-07|1048.91
#2019-01-08|1055.77
#2019-01-09|1067.90
#2019-01-10|1070.86
#2019-01-11|1068.97
#2019-01-14|1063.47
#2019-01-15|1065.48
#2019-01-16|1066.33
#2019-01-17|1073.98
#2019-01-18|1087.83
#2019-01-21|1088.54
#2019-01-22|1075.41
#2019-01-23|1071.21
#2019-01-24|1071.55
#2019-01-25|1094.68
#2019-01-28|1092.34
#2019-01-29|1101.02
#2019-01-30|1115.06
#2019-01-31|1116.22
#2019-02-01|1115.99
#2019-02-04|1115.57
#2019-02-05|1123.42
#2019-02-06|1120.93
#2019-02-07|1104.64
#2019-02-08|1091.04
#2019-02-11|1089.90
#2019-02-12|1104.44
#2019-02-13|1110.19
#2019-02-14|1107.65
#2019-02-15|1116.61
#2019-02-18|1124.23
#2019-02-19|1130.47
#2019-02-20|1150.09
#2019-02-21|1142.80
#2019-02-22|1148.98
#2019-02-25|1155.15
#2019-02-26|1155.10
#2019-02-27|1153.34
#2019-02-28|1139.86
#2019-03-01|1140.77
#2019-03-04|1142.62
#2019-03-05|1138.02
#2019-03-06|1140.64
#2019-03-07|1129.59
#2019-03-08|1119.40
#2019-03-11|1130.38
#2019-03-12|1138.75
#2019-03-13|1144.84
#2019-03-14|1137.94
#2019-03-15|1142.55
#2019-03-18|1150.31
#2019-03-19|1155.73
#2019-03-20|1148.79
#2019-03-21|1158.11
#2019-03-22|1139.06
#2019-03-25|1132.93
#2019-03-26|1140.20
#2019-03-27|1137.16
#2019-03-28|1137.54
#2019-03-29|1146.23
#2019-04-01|1167.20
#2019-04-02|1167.24
#2019-04-03|1185.38
#2019-04-04|1184.18
#2019-04-05|1189.84
#2019-04-08|1194.46
#2019-04-09|1190.30
#2019-04-10|1191.60
#2019-04-11|1186.14
#2019-04-12|1194.73
#2019-04-15|1193.80
#2019-04-16|1196.08
#2019-04-17|1192.45
#2019-04-18|1188.06
#2019-04-19|1188.38
#2019-04-22|1182.80
#2019-04-23|1181.00
#2019-04-24|1168.65
#2019-04-25|1159.78
#2019-04-26|1162.77
#2019-04-29|1160.20
#2019-04-30|1157.57
#2019-05-01|1151.29
#2019-05-02|1136.90
#2019-05-03|1146.80
#2019-05-06|1135.91
#2019-05-07|1119.80
#2019-05-08|1114.42
#2019-05-09|1099.04
#2019-05-10|1102.26
#2019-05-13|1083.14
#2019-05-14|1089.39
#2019-05-15|1090.78
#2019-05-16|1096.73
#2019-05-17|1093.30
#2019-05-20|1085.39
#2019-05-21|1090.68
#2019-05-22|1084.19
#2019-05-23|1068.13
#2019-05-24|1074.92
#2019-05-27|1078.61
#2019-05-28|1078.63
#2019-05-29|1069.37
#2019-05-30|1069.93
#2019-05-31|1066.29
#2019-06-03|1082.16
#2019-06-04|1098.72
#2019-06-05|1102.45
#2019-06-06|1102.62
#2019-06-07|1112.63
#2019-06-10|1116.25
#2019-06-11|1131.23
#2019-06-12|1134.93
#2019-06-13|1136.76
#2019-06-14|1133.25
#2019-06-17|1124.89
#2019-06-18|1138.33
#2019-06-19|1144.04
#2019-06-20|1160.01
#2019-06-21|1161.92
#2019-06-24|1168.21
#2019-06-25|1168.71
#2019-06-26|1166.76
#2019-06-27|1172.73
#2019-06-28|1180.28
#2019-07-01|1184.08
#2019-07-02|1179.67
#2019-07-03|1180.28
#2019-07-04|1179.92
#2019-07-05|1164.33
#2019-07-08|1158.27
#2019-07-09|1144.48
#2019-07-10|1146.81
#2019-07-11|1147.68
#2019-07-12|1154.30
#2019-07-15|1159.99
#2019-07-16|1162.74
#2019-07-17|1159.08
#2019-07-18|1154.21
#2019-07-19|1163.42
#2019-07-22|1165.63
#2019-07-23|1174.61
#2019-07-24|1172.63
#2019-07-25|1163.46
#2019-07-26|1156.69
#2019-07-29|1154.93
#2019-07-30|1155.42
#2019-07-31|1149.17
#2019-08-01|1132.22
#2019-08-02|1103.93
#2019-08-05|1081.19
#2019-08-06|1078.86
#2019-08-07|1081.81
#2019-08-08|1103.01
#2019-08-09|1093.92
#2019-08-12|1083.39
#2019-08-13|1086.35
#2019-08-14|1069.97
#2019-08-15|1060.78
#2019-08-16|1065.46
#2019-08-19|1074.09
#2019-08-20|1070.76
#2019-08-21|1073.40
#2019-08-22|1068.57
#2019-08-23|1061.79
#2019-08-26|1056.81
#2019-08-27|1061.70
#2019-08-28|1067.87
#2019-08-29|1077.05
#2019-08-30|1092.58
#2019-09-02|1089.44
#2019-09-03|1085.03
#2019-09-04|1100.76
#2019-09-05|1111.43
#2019-09-06|1115.07
#2019-09-09|1116.27
#2019-09-10|1125.80
#2019-09-11|1136.87
#2019-09-12|1143.73
#2019-09-13|1155.21
#2019-09-16|1148.17
#2019-09-17|1144.58
#2019-09-18|1142.90
#2019-09-19|1141.89
#2019-09-20|1141.85
#2019-09-23|1136.82
#2019-09-24|1128.89
#2019-09-25|1123.09
#2019-09-26|1121.34
#2019-09-27|1122.65
#2019-09-30|1120.12
#2019-10-01|1110.49
#2019-10-02|1092.33
#2019-10-03|1090.20
#2019-10-04|1096.78
#2019-10-07|1097.94
#2019-10-08|1089.03
#2019-10-09|1091.63
#2019-10-10|1104.87
#2019-10-11|1128.22
#2019-10-14|1121.46
#2019-10-15|1124.76
#2019-10-16|1123.69
#2019-10-17|1125.42
#2019-10-18|1128.09
#2019-10-21|1131.52
#2019-10-22|1130.09
#2019-10-23|1134.50
#2019-10-24|1142.45
#2019-10-25|1149.30
#2019-10-28|1151.94
#2019-10-29|1159.00
#2019-10-30|1152.23
#2019-10-31|1150.31
#2019-11-01|1165.42
#2019-11-04|1180.79
#2019-11-05|1188.17
#2019-11-06|1188.24
#2019-11-07|1192.24
#2019-11-08|1186.24
#2019-11-11|1179.31
#2019-11-12|1180.39
#2019-11-13|1171.80
#2019-11-14|1167.17
#2019-11-15|1177.01
#2019-11-18|1175.67
#2019-11-19|1174.71
#2019-11-20|1166.32
#2019-11-21|1159.27
#2019-11-22|1164.43
#2019-11-25|1170.95
#2019-11-26|1174.34
#2019-11-27|1175.00
#2019-11-28|1175.33
#2019-11-29|1167.97
#2019-12-02|1169.59
#2019-12-03|1162.15
#2019-12-04|1164.67
#2019-12-05|1166.54
#2019-12-06|1174.63
#2019-12-09|1179.32
#2019-12-10|1177.59
#2019-12-11|1186.02
#2019-12-12|1198.90
#2019-12-13|1207.02
#2019-12-16|1213.67
#2019-12-17|1214.28
#2019-12-18|1212.73
#2019-12-19|1214.24
#2019-12-20|1216.03
#2019-12-23|1216.49
#2019-12-24|1220.45
#2019-12-25|1219.70
#2019-12-26|1223.13
#2019-12-27|1229.23
#2019-12-30|1227.39
#2019-12-31|1230.55
#2020-01-01|1230.59
#2020-01-02|1230.69
#2020-01-03|1221.62
#2020-01-06|1213.65
#2020-01-07|1212.66
#2020-01-08|1207.23
#2020-01-09|1207.07
#2020-01-10|1208.23
#2020-01-13|1213.93
#2020-01-14|1216.83
#2020-01-15|1216.25
#2020-01-16|1218.36
#2020-01-17|1227.67
#2020-01-20|1231.63
#2020-01-21|1220.72
#2020-01-22|1218.78
#2020-01-23|1204.53
#2020-01-24|1202.53
#2020-01-27|1172.67
#2020-01-28|1170.96
#2020-01-29|1177.03
#2020-01-30|1166.38
#2020-01-31|1156.24
#2020-02-03|1153.96
#2020-02-04|1172.89
#2020-02-05|1187.59
#2020-02-06|1193.68
#2020-02-07|1176.20
#2020-02-10|1172.23
#2020-02-11|1185.81
#2020-02-12|1193.68
#2020-02-13|1188.59
#2020-02-14|1183.12
#2020-02-17|1183.64
#2020-02-18|1176.73
#2020-02-19|1181.75
#2020-02-20|1178.98
#2020-02-21|1177.50
#2020-02-24|1146.73
#2020-02-25|1120.49
#2020-02-26|1107.77
#2020-02-27|1073.92
#2020-02-28|1037.02
#2020-03-02|1058.19
#2020-03-03|1072.57
#2020-03-04|1088.72
#2020-03-05|1080.58
#2020-03-06|1056.04
#2020-03-09| 966.74
#2020-03-10| 978.56
#2020-03-11| 947.78
#2020-03-12| 848.06
#2020-03-13| 863.12
#2020-03-16| 812.95
#2020-03-17| 841.38
#2020-03-18| 787.37
#2020-03-19| 788.49
#2020-03-20| 786.30
#2020-03-23| 761.99
#2020-03-24| 839.21
#2020-03-25| 872.55
#2020-03-26| 893.28
#2020-03-27| 869.66
#2020-03-30| 885.05
#2020-03-31| 883.75
#2020-04-01| 862.97
#2020-04-02| 870.54
#2020-04-03| 860.71
#2020-04-06| 901.01
#2020-04-07| 927.95
#2020-04-08| 938.18
#2020-04-09| 971.60
#2020-04-10| 973.52
#2020-04-13| 970.92
#2020-04-14| 991.95
#2020-04-15| 957.64
#2020-04-16| 952.16
#2020-04-17| 977.74
#2020-04-20| 972.62
#2020-04-21| 943.01
#2020-04-22| 960.82
#2020-04-23| 981.13
#2020-04-24| 981.65
#2020-04-27|1002.06
#2020-04-28|1012.93
#2020-04-29|1036.46
#2020-04-30|1023.17
#2020-05-01|1004.56
#2020-05-04| 993.86
#2020-05-05|1006.84
#2020-05-06| 997.53
#2020-05-07|1011.94
#2020-05-08|1033.60
#2020-05-11|1020.47
#2020-05-12|1013.96
#2020-05-13| 999.64
#2020-05-14| 994.81
#2020-05-15|1010.52
#2020-05-18|1050.81
#2020-05-19|1061.38
#2020-05-20|1071.08
#2020-05-21|1058.87
#2020-05-22|1052.17
#2020-05-25|1058.66
#2020-05-26|1077.23
#2020-05-27|1076.52
#2020-05-28|1093.72
#2020-05-29|1088.24
#2020-06-01|1107.93
#2020-06-02|1125.35
#2020-06-03|1143.01
#2020-06-04|1146.06
#2020-06-05|1162.10
#2020-06-08|1170.97
#2020-06-09|1168.72
#2020-06-10|1167.59
#2020-06-11|1117.79
#2020-06-12|1113.86
#2020-06-15|1105.23
#2020-06-16|1130.05
#2020-06-17|1128.84
#2020-06-18|1121.71
#2020-06-19|1123.00
#2020-06-22|1130.27
#2020-06-23|1145.56
#2020-06-24|1121.34
#2020-06-25|1119.20
#2020-06-26|1114.76
#2020-06-29|1121.30
#2020-06-30|1134.12
#2020-07-01|1134.21
#2020-07-02|1145.97
#2020-07-03|1144.22
#2020-07-06|1162.42
#2020-07-07|1165.24
#2020-07-08|1165.51
#2020-07-09|1164.24
#2020-07-10|1168.26
#2020-07-13|1182.41
#2020-07-14|1190.68
#2020-07-15|1210.69
#2020-07-16|1206.24
#2020-07-17|1212.41
#2020-07-20|1219.41
#2020-07-21|1227.61
#2020-07-22|1234.57
#2020-07-23|1234.33
#2020-07-24|1232.06
#2020-07-27|1257.77
#2020-07-28|1246.86
#2020-07-29|1242.88
#2020-07-30|1222.44
#2020-07-31|1216.98
#2020-08-03|1223.07
#2020-08-04|1237.90
#2020-08-05|1269.20
#2020-08-06|1265.84
#2020-08-07|1254.40
#2020-08-10|1263.07
#2020-08-11|1260.94
#2020-08-12|1269.83
#2020-08-13|1271.97
#2020-08-14|1266.58
#2020-08-17|1282.38
#2020-08-18|1284.06
#2020-08-19|1277.91
#2020-08-20|1259.90
#2020-08-21|1255.15
#2020-08-24|1273.11
#2020-08-25|1267.29
#2020-08-26|1280.89
#2020-08-27|1270.30
#2020-08-28|1284.14
#2020-08-31|1280.55
#2020-09-01|1293.45
#2020-09-02|1303.67
#2020-09-03|1286.31
#2020-09-04|1281.85
#2020-09-07|1293.73
#2020-09-08|1282.94
#2020-09-09|1302.66
#2020-09-10|1299.53
#2020-09-11|1307.66
#2020-09-14|1325.23
#2020-09-15|1331.60
#2020-09-16|1335.37
#2020-09-17|1325.78
#2020-09-18|1324.90
#2020-09-21|1276.66
#2020-09-22|1270.26
#2020-09-23|1249.23
#2020-09-24|1241.78
#2020-09-25|1244.03
#2020-09-28|1259.29
#2020-09-29|1263.92
#2020-09-30|1261.69
#2020-10-01|1262.98
#2020-10-02|1262.58
#2020-10-05|1284.21
#2020-10-06|1273.71
#2020-10-07|1284.69
#2020-10-08|1295.33
#2020-10-09|1311.39
#2020-10-12|1312.74
#2020-10-13|1301.51
#2020-10-14|1306.89
#2020-10-15|1291.96
#2020-10-16|1296.46
#2020-10-19|1293.93
#2020-10-20|1291.97
#2020-10-21|1301.36
#2020-10-22|1296.33
#2020-10-23|1297.33
#2020-10-26|1278.89
#2020-10-27|1271.84
#2020-10-28|1229.26
#2020-10-29|1227.93
#2020-10-30|1226.79
#2020-11-02|1249.48
#2020-11-03|1280.02
#2020-11-04|1272.44
#2020-11-05|1311.53
#2020-11-06|1328.80
#2020-11-09|1342.56
#2020-11-10|1345.52
#2020-11-11|1338.82
#2020-11-12|1327.11
#2020-11-13|1333.80
#2020-11-16|1357.55
#2020-11-17|1357.40
#2020-11-18|1356.58
#2020-11-19|1346.58
#2020-11-20|1354.80
#2020-11-23|1358.65
#2020-11-24|1387.16
#2020-11-25|1389.25
#2020-11-26|1396.32
#2020-11-27|1403.90
#2020-11-30|1390.30
#2020-12-01|1418.07
#2020-12-02|1426.60
#2020-12-03|1442.90
#2020-12-04|1458.91
#2020-12-07|1462.54
#2020-12-08|1464.63
#2020-12-09|1468.00
#2020-12-10|1469.07
#2020-12-11|1462.95
#2020-12-14|1454.76
#2020-12-15|1468.89
#2020-12-16|1479.67
#2020-12-17|1499.78
#2020-12-18|1496.17
#2020-12-21|1483.62
#2020-12-22|1468.82
#2020-12-23|1480.12
#2020-12-24|1486.70
#2020-12-25|1488.28
#2020-12-28|1490.97
#2020-12-29|1498.35
#2020-12-30|1510.61
#2020-12-31|1502.48
#2021-01-01|1502.50
#2021-01-04|1538.50
#2021-01-05|1551.54
#2021-01-06|1581.63
#2021-01-07|1611.32
#2021-01-08|1610.35
#2021-01-11|1586.61
#2021-01-12|1594.28
#2021-01-13|1592.02
#2021-01-14|1596.99
#2021-01-15|1565.40
#2021-01-18|1560.71
#2021-01-19|1567.31
#2021-01-20|1581.65
#2021-01-21|1582.20
#2021-01-22|1564.46
#2021-01-25|1557.43
#2021-01-26|1553.25
#2021-01-27|1509.37
#2021-01-28|1515.87
#2021-01-29|1491.06
#2021-02-01|1515.10
#2021-02-02|1519.01
#2021-02-03|1526.21
#2021-02-04|1515.97
#2021-02-05|1533.24
#2021-02-08|1560.36
#2021-02-09|1559.90
#2021-02-10|1568.12
#2021-02-11|1569.02
#2021-02-12|1571.11
#2021-02-15|1592.44
#2021-02-16|1598.32
#2021-02-17|1587.84
#2021-02-18|1580.28
#2021-02-19|1603.53
#2021-02-22|1618.97
#2021-02-23|1619.84
#2021-02-24|1618.69
#2021-02-25|1619.08
#2021-02-26|1562.17
#2021-03-01|1590.68
#2021-03-02|1602.71
#2021-03-03|1608.92
#2021-03-04|1582.23
#2021-03-05|1580.17
#2021-03-08|1598.14
#2021-03-09|1598.15
#2021-03-10|1603.09
#2021-03-11|1628.90
#2021-03-12|1631.88
#2021-03-15|1627.03
#2021-03-16|1618.31
#2021-03-17|1612.25
#2021-03-18|1625.05
#2021-03-19|1607.04
#2021-03-22|1599.86
#2021-03-23|1572.93
#2021-03-24|1567.14
#2021-03-25|1567.13
#2021-03-26|1601.04
#2021-03-29|1603.58
#2021-03-30|1602.67
#2021-03-31|1603.72
#2021-04-01|1618.90
#2021-04-02|1620.78
#2021-04-05|1633.34
#2021-04-06|1645.81
#2021-04-07|1644.48
#2021-04-08|1654.40
#2021-04-09|1653.34
#2021-04-12|1642.14
#2021-04-13|1648.19
#2021-04-14|1672.35
#2021-04-15|1697.35
#2021-04-16|1712.32
#2021-04-19|1716.60
#2021-04-20|1699.33
#2021-04-21|1705.21
#2021-04-22|1700.93
#2021-04-23|1712.98
#2021-04-26|1736.34
#2021-04-27|1729.99
#2021-04-28|1727.42
#2021-04-29|1729.42
#2021-04-30|1701.91
#2021-05-03|1717.27
#2021-05-04|1720.81
#2021-05-05|1755.97
#2021-05-06|1783.49
#2021-05-07|1810.55
#2021-05-10|1832.43
#2021-05-11|1817.26
#2021-05-12|1781.66
#2021-05-13|1767.68
#2021-05-14|1776.02
#2021-05-17|1791.32
#2021-05-18|1803.13
#2021-05-19|1763.22
#2021-05-20|1760.63
#2021-05-21|1756.88
#2021-05-24|1758.96
#2021-05-25|1754.27
#2021-05-26|1751.06
#2021-05-27|1761.18
#2021-05-28|1773.71
#2021-05-31|1775.43
#2021-06-01|1800.48
#2021-06-02|1804.54
#2021-06-03|1786.72
#2021-06-04|1794.85
#2021-06-07|1784.42
#2021-06-08|1779.62
#2021-06-09|1768.99
#2021-06-10|1768.82
#2021-06-11|1777.13
#2021-06-14|1767.99
#2021-06-15|1754.44
#2021-06-16|1742.97
#2021-06-17|1690.32
#2021-06-18|1658.57
#2021-06-21|1670.47
#2021-06-22|1687.79
#2021-06-23|1693.88
#2021-06-24|1701.60
#2021-06-25|1711.95
#2021-06-28|1702.73
#2021-06-29|1700.18
#2021-06-30|1698.55
#2021-07-01|1701.69
#2021-07-02|1706.99
#2021-07-05|1717.65
#2021-07-06|1696.20
#2021-07-07|1706.13
#2021-07-08|1683.48
#2021-07-09|1712.17
#2021-07-12|1727.15
#2021-07-13|1723.67
#2021-07-14|1723.67
#2021-07-15|1726.68
#2021-07-16|1701.96
#2021-07-19|1660.65
#2021-07-20|1662.09
#2021-07-21|1685.80
#2021-07-22|1696.64
#2021-07-23|1702.51
#2021-07-26|1725.69
#2021-07-27|1732.30
#2021-07-28|1734.99
#2021-07-29|1769.53
#2021-07-30|1752.90
#2021-08-02|1758.53
#2021-08-03|1762.32
#2021-08-04|1758.56
#2021-08-05|1746.51
#2021-08-06|1737.21
#2021-08-09|1730.14
#2021-08-10|1740.70
#2021-08-11|1759.18
#2021-08-12|1757.14
#2021-08-13|1766.29
#2021-08-16|1747.92
#2021-08-17|1723.93
#2021-08-18|1701.63
#2021-08-19|1653.03
#2021-08-20|1644.51
#2021-08-23|1670.75
#2021-08-24|1695.44
#2021-08-25|1697.75
#2021-08-26|1684.69
#2021-08-27|1709.06
#2021-08-30|1722.47
#2021-08-31|1720.86
#2021-09-01|1714.01
#2021-09-02|1723.10
#2021-09-03|1735.55
#2021-09-06|1738.48
#2021-09-07|1729.31
#2021-09-08|1711.60
#2021-09-09|1709.77
#2021-09-10|1718.76
#2021-09-13|1723.71
#2021-09-14|1712.95
#2021-09-15|1713.68
#2021-09-16|1686.68
#2021-09-17|1644.45
#2021-09-20|1606.12
#2021-09-21|1605.60
#2021-09-22|1624.36
#2021-09-23|1638.63
#2021-09-24|1626.08
#2021-09-27|1631.71
#2021-09-28|1610.20
#2021-09-29|1600.30
#2021-09-30|1604.13
#2021-10-01|1597.79
#2021-10-04|1598.29
#2021-10-05|1601.66
#2021-10-06|1586.91
#2021-10-07|1613.85
#2021-10-08|1619.85
#2021-10-11|1637.56
#2021-10-12|1638.87
#2021-10-13|1645.57
#2021-10-14|1678.32
#2021-10-15|1694.13
#2021-10-18|1692.72
#2021-10-19|1696.60
#2021-10-20|1695.09
#2021-10-21|1675.96
#2021-10-22|1673.04
#2021-10-25|1691.88
#2021-10-26|1692.75
#2021-10-27|1671.65
#2021-10-28|1673.73
#2021-10-29|1657.65
#2021-11-01|1665.83
#2021-11-02|1649.67
#2021-11-03|1658.59
#2021-11-04|1654.81
#2021-11-05|1655.92
#2021-11-08|1676.43
#2021-11-09|1673.43
#2021-11-10|1661.68
#2021-11-11|1688.75
#2021-11-12|1697.28
#2021-11-15|1689.45
#2021-11-16|1674.85
#2021-11-17|1670.04
#2021-11-18|1661.14
#2021-11-19|1660.96
#2021-11-22|1664.00
#2021-11-23|1666.65
#2021-11-24|1657.34
#2021-11-25|1659.77
#2021-11-26|1617.43
#2021-11-29|1620.20
#2021-11-30|1601.26
#2021-12-01|1613.16
#2021-12-02|1615.01
#2021-12-03|1606.01
#2021-12-06|1622.98
#2021-12-07|1661.11
#2021-12-08|1669.72
#2021-12-09|1658.23
#2021-12-10|1654.47
#2021-12-13|1646.71
#2021-12-14|1644.47
#2021-12-15|1633.60
#2021-12-16|1663.98
#2021-12-17|1659.74
#2021-12-20|1626.94
#2021-12-21|1650.84
#2021-12-22|1662.56
#2021-12-23|1678.33
#2021-12-24|1679.49
#2021-12-27|1688.72
#2021-12-28|1694.29
#2021-12-29|1698.85
#2021-12-30|1697.86
#2021-12-31|1703.79
#2022-01-03|1695.63
#2022-01-04|1718.62
#2022-01-05|1727.02
#2022-01-06|1701.54
#2022-01-07|1719.90
#2022-01-10|1712.43
#2022-01-11|1730.18
#2022-01-12|1771.21
#2022-01-13|1778.16
#2022-01-14|1759.18
#2022-01-17|1756.38
#2022-01-18|1737.99
#2022-01-19|1751.52
#2022-01-20|1755.00
#2022-01-21|1709.00
#2022-01-24|1666.56
#2022-01-25|1660.71
#2022-01-26|1669.55
#2022-01-27|1651.70
#2022-01-28|1644.86
#2022-01-31|1655.41
#2022-02-01|1680.93
#2022-02-02|1697.94
#2022-02-03|1691.29
#2022-02-04|1681.98
#2022-02-07|1692.20
#2022-02-08|1714.67
#2022-02-09|1738.56
#2022-02-10|1749.67
#2022-02-11|1741.56
#2022-02-14|1721.41
#2022-02-15|1728.03
#2022-02-16|1749.25
#2022-02-17|1739.90
#2022-02-18|1731.42
#2022-02-21|1722.08
#2022-02-22|1713.89
#2022-02-23|1708.82
#2022-02-24|1667.86
#2022-02-25|1722.48
#2022-02-28|1736.30
#2022-03-01|1732.05
#2022-03-02|1756.18
#2022-03-03|1773.97
#2022-03-04|1754.43
#2022-03-07|1732.85
#2022-03-08|1687.47
#2022-03-09|1712.04
#2022-03-10|1734.71
#2022-03-11|1725.64
#2022-03-14|1697.93
#2022-03-15|1674.61
#2022-03-16|1704.27
#2022-03-17|1751.13
#2022-03-18|1761.20
#2022-03-21|1790.96
#2022-03-22|1800.55
#2022-03-23|1815.06
#2022-03-24|1833.77
#2022-03-25|1839.66
#2022-03-28|1824.15
#2022-03-29|1830.37
#2022-03-30|1846.21
#2022-03-31|1838.86
#2022-04-01|1852.59
#2022-04-04|1857.85
#2022-04-05|1845.11
#2022-04-06|1820.89
#2022-04-07|1815.52
#2022-04-08|1834.14
#2022-04-11|1822.54
#2022-04-12|1825.00
#2022-04-13|1840.47
#2022-04-14|1843.68
#2022-04-15|1841.88
#2022-04-18|1840.44
#2022-04-19|1842.23
#2022-04-20|1840.10
#2022-04-21|1805.43
#2022-04-22|1738.72
#2022-04-25|1692.14
#2022-04-26|1662.24
#2022-04-27|1676.01
#2022-04-28|1696.52
#2022-04-29|1700.81
#2022-05-02|1686.78
#2022-05-03|1695.22
#2022-05-04|1709.68
#2022-05-05|1683.59
#2022-05-06|1663.01
#2022-05-09|1596.78
#2022-05-10|1585.08
#2022-05-11|1605.00
#2022-05-12|1568.43
#2022-05-13|1594.64
#2022-05-16|1601.39
#2022-05-17|1649.17
#2022-05-18|1630.94
#2022-05-19|1635.82
#2022-05-20|1645.54
#2022-05-23|1673.53
#2022-05-24|1666.94
#2022-05-25|1673.47
#2022-05-26|1687.77
#2022-05-27|1720.37
#2022-05-30|1739.09
#2022-05-31|1721.23
#2022-06-01|1710.52
#2022-06-02|1736.74
#2022-06-03|1729.71
#2022-06-06|1740.88
#2022-06-07|1741.96
#2022-06-08|1727.50
#2022-06-09|1685.79
#2022-06-10|1643.19
#2022-06-13|1581.86
#2022-06-14|1555.93
#2022-06-15|1561.46
#2022-06-16|1534.88
#2022-06-17|1502.49
#2022-06-20|1492.71
#2022-06-21|1513.73
#2022-06-22|1478.64
#2022-06-23|1440.33
#2022-06-24|1471.77
#2022-06-27|1490.48
#2022-06-28|1492.13
#2022-06-29|1469.34
#2022-06-30|1436.62
#2022-07-01|1419.33
#2022-07-04|1432.72
#2022-07-05|1389.39
#2022-07-06|1378.90
#2022-07-07|1416.66
#2022-07-08|1416.91
#2022-07-11|1387.86
#2022-07-12|1374.98
#2022-07-13|1372.93
#2022-07-14|1335.67
#2022-07-15|1346.66
#2022-07-18|1373.90
#2022-07-19|1397.15
#2022-07-20|1401.93
#2022-07-21|1404.53
#2022-07-22|1406.67
#2022-07-25|1409.75
#2022-07-26|1410.38
#2022-07-27|1416.84
#2022-07-28|1448.89
#2022-07-29|1475.64
#2022-08-01|1479.13
#2022-08-02|1457.96
#2022-08-03|1445.75
#2022-08-04|1458.21
#2022-08-05|1468.85
#2022-08-08|1491.77
#2022-08-09|1489.55
#2022-08-10|1522.43
#2022-08-11|1532.74
#2022-08-12|1541.68
#2022-08-15|1532.33
#2022-08-16|1545.22
#2022-08-17|1525.10
#2022-08-18|1529.21
#2022-08-19|1502.59
#2022-08-22|1486.45
#2022-08-23|1510.61
#2022-08-24|1510.46
#2022-08-25|1533.76
#2022-08-26|1515.76
#2022-08-29|1494.08
#2022-08-30|1469.10
#2022-08-31|1453.43
#2022-09-01|1415.68
#2022-09-02|1429.00
#2022-09-05|1429.54
#2022-09-06|1426.73
#2022-09-07|1426.31
#2022-09-08|1447.65
#2022-09-09|1491.57
#2022-09-12|1513.19
#2022-09-13|1477.39
#2022-09-14|1454.32
#2022-09-15|1435.48
#2022-09-16|1414.73
#2022-09-19|1427.06
#2022-09-20|1416.60
#2022-09-21|1396.90
#2022-09-22|1384.48
#2022-09-23|1341.17
#2022-09-26|1304.46
#2022-09-27|1315.53
#2022-09-28|1329.59
#2022-09-29|1330.23
#2022-09-30|1340.28
#2022-10-03|1373.90
#2022-10-04|1426.05
#2022-10-05|1413.26
#2022-10-06|1409.67
#2022-10-07|1381.40
#2022-10-10|1378.28
#2022-10-11|1361.30
#2022-10-12|1351.66
#2022-10-13|1359.30
#2022-10-14|1342.75
#2022-10-17|1363.11
#2022-10-18|1379.09
#2022-10-19|1364.46
#2022-10-20|1369.84
#2022-10-21|1386.55
#2022-10-24|1392.11
#2022-10-25|1412.91
#2022-10-26|1435.75
#2022-10-27|1433.95
#2022-10-28|1409.14
#2022-10-31|1401.52
#2022-11-01|1423.52
#2022-11-02|1402.36
#2022-11-03|1375.69
#2022-11-04|1441.41
#2022-11-07|1465.63
#2022-11-08|1495.93
#2022-11-09|1480.25
#2022-11-10|1531.33
#2022-11-11|1585.21
#2022-11-14|1593.08
#2022-11-15|1594.54
#2022-11-16|1578.46
#2022-11-17|1550.44
#2022-11-18|1559.08
#2022-11-21|1540.40
#2022-11-22|1573.90
#2022-11-23|1591.28
#2022-11-24|1609.64
#2022-11-25|1598.30
#2022-11-28|1572.31
#2022-11-29|1591.69
#2022-11-30|1613.14
#2022-12-01|1641.54
#2022-12-02|1639.74
#2022-12-05|1633.71
#2022-12-06|1620.54
#2022-12-07|1613.05
#2022-12-08|1618.45
#2022-12-09|1621.75
#2022-12-12|1607.27
#2022-12-13|1631.01
#2022-12-14|1624.84
#2022-12-15|1580.20
#2022-12-16|1567.80
#2022-12-19|1559.53
#2022-12-20|1568.65
#2022-12-21|1590.11
#2022-12-22|1575.18
#2022-12-23|1580.22
#2022-12-26|1583.07
#2022-12-27|1587.03
#2022-12-28|1579.40
#2022-12-29|1583.10
#2022-12-30|1574.29
#2023-01-02|1580.88
#2023-01-03|1579.29
#2023-01-04|1596.93
#2023-01-05|1595.04
#2023-01-06|1644.85
#2023-01-09|1673.79
#2023-01-10|1677.00
#2023-01-11|1693.93
#2023-01-12|1717.40
#2023-01-13|1727.35
#2023-01-16|1721.20
#2023-01-17|1715.00
#2023-01-18|1723.69
#2023-01-19|1704.69
#2023-01-20|1728.07
#2023-01-23|1738.56
#2023-01-24|1745.08
#2023-01-25|1753.52
#2023-01-26|1763.21
#2023-01-27|1761.58
#2023-01-30|1754.21
#2023-01-31|1757.50
#2023-02-01|1772.18
#2023-02-02|1768.96
#2023-02-03|1740.35
#2023-02-06|1708.05
#2023-02-07|1715.08
#2023-02-08|1712.03
#2023-02-09|1702.53
#2023-02-10|1683.21
#2023-02-13|1691.20
#2023-02-14|1695.13
#2023-02-15|1687.50
#2023-02-16|1695.77
#2023-02-17|1677.46
#2023-02-20|1691.18
#2023-02-21|1676.01
#2023-02-22|1658.02
#2023-02-23|1646.54
#2023-02-24|1617.57
#2023-02-27|1624.60
#2023-02-28|1632.74
#2023-03-01|1659.07
#2023-03-02|1671.66
#2023-03-03|1694.12
#2023-03-06|1676.47
#2023-03-07|1641.47
#2023-03-08|1642.85
#2023-03-09|1626.60
#2023-03-10|1606.59
#2023-03-13|1606.12
#2023-03-14|1605.78
#2023-03-15|1553.81
#2023-03-16|1561.43
#2023-03-17|1564.27
#2023-03-20|1583.14
#2023-03-21|1590.44
#2023-03-22|1590.97
#2023-03-23|1597.63
#2023-03-24|1586.87
#2023-03-27|1593.20
#2023-03-28|1613.25
#2023-03-29|1629.21
#2023-03-30|1647.64
#2023-03-31|1664.59
#2023-04-03|1671.60
#2023-04-04|1660.10
#2023-04-05|1645.60
#2023-04-06|1639.10
#2023-04-07|1640.39
#2023-04-10|1641.12
#2023-04-11|1677.09
#2023-04-12|1687.13
#2023-04-13|1702.81
#2023-04-14|1698.83
#2023-04-17|1699.60
#2023-04-18|1712.94
#2023-04-19|1703.45
#2023-04-20|1695.14
#2023-04-21|1665.44
#2023-04-24|1664.52
#2023-04-25|1633.20
#2023-04-26|1625.87
#2023-04-27|1636.13
#2023-04-28|1643.84
#2023-05-01|1642.36
#2023-05-02|1630.60
#2023-05-03|1633.03
#2023-05-04|1626.62
#2023-05-05|1648.79
#2023-05-08|1656.11
#2023-05-09|1647.00
#2023-05-10|1638.25
#2023-05-11|1610.62
#2023-05-12|1603.88
#2023-05-15|1619.97
#2023-05-16|1604.27
#2023-05-17|1600.73
#2023-05-18|1601.68
#2023-05-19|1605.29
#2023-05-22|1603.56
#2023-05-23|1589.54
#2023-05-24|1560.55
#2023-05-25|1542.60
#2023-05-26|1553.68
#2023-05-29|1559.89
#2023-05-30|1547.02
#2023-05-31|1520.61
#2023-06-01|1545.42
#2023-06-02|1593.10
#2023-06-05|1596.01
#2023-06-06|1605.67
#2023-06-07|1613.28
#2023-06-08|1617.22
#2023-06-09|1615.36
#2023-06-12|1614.87
#2023-06-13|1640.82
#2023-06-14|1658.19
#2023-06-15|1665.50
#2023-06-16|1674.26
#2023-06-19|1657.30
#2023-06-20|1635.01
#2023-06-21|1629.83
#2023-06-22|1618.25
#2023-06-23|1596.14
#2023-06-26|1608.37
#2023-06-27|1619.77
#2023-06-28|1608.49
#2023-06-29|1612.44
#2023-06-30|1626.76
#2023-07-03|1647.50
#2023-07-04|1648.14
#2023-07-05|1626.87
#2023-07-06|1592.32
#2023-07-07|1609.65
#2023-07-10|1610.68
#2023-07-11|1629.09
#2023-07-12|1670.97
#2023-07-13|1697.62
#2023-07-14|1694.99
#2023-07-17|1682.70
#2023-07-18|1695.82
#2023-07-19|1688.33
#2023-07-20|1687.57
#2023-07-21|1677.62
#2023-07-24|1687.80
#2023-07-25|1722.98
#2023-07-26|1718.64
#2023-07-27|1703.15
#2023-07-28|1704.99
#2023-07-31|1720.87
#2023-08-01|1699.46
#2023-08-02|1660.39
#2023-08-03|1649.41
#2023-08-04|1658.66
#2023-08-07|1654.62
#2023-08-08|1635.87
#2023-08-09|1643.66
#2023-08-10|1647.54
#2023-08-11|1633.54
#2023-08-14|1613.65
#2023-08-15|1592.28
#2023-08-16|1573.33
#2023-08-17|1571.18
#2023-08-18|1565.80
#2023-08-21|1567.13
#2023-08-22|1577.18
#2023-08-23|1588.26
#2023-08-24|1584.34
#2023-08-25|1572.99
#2023-08-28|1589.86
#2023-08-29|1614.32
#2023-08-30|1629.22
#2023-08-31|1626.51
#2023-09-01|1634.83
#2023-09-04|1646.29
#2023-09-05|1624.13
#2023-09-06|1617.13
#2023-09-07|1599.42
#2023-09-08|1593.29
#2023-09-11|1608.70
#2023-09-12|1602.56
#2023-09-13|1595.13
#2023-09-14|1624.93
#2023-09-15|1636.96
#2023-09-18|1628.47
#2023-09-19|1624.67
#2023-09-20|1623.18
#2023-09-21|1586.95
#2023-09-22|1587.01
#2023-09-25|1576.25
#2023-09-26|1557.56
#2023-09-27|1549.27
#2023-09-28|1563.57
#2023-09-29|1571.74
#2023-10-02|1547.21
#2023-10-03|1526.31
#2023-10-04|1518.70
#2023-10-05|1516.87
#2023-10-06|1530.26
#2023-10-09|1534.19
#2023-10-10|1561.34
#2023-10-11|1570.80
#2023-10-12|1561.36
#2023-10-13|1554.30
#2023-10-16|1563.70
#2023-10-17|1574.18
#2023-10-18|1547.79
#2023-10-19|1528.94
#2023-10-20|1506.37
#2023-10-23|1490.02
#2023-10-24|1504.21
#2023-10-25|1498.72
#2023-10-26|1498.26
#2023-10-27|1511.14
#2023-10-30|1516.97
#2023-10-31|1508.15
#2023-11-01|1513.74
#2023-11-02|1544.29
#2023-11-03|1570.31
#2023-11-06|1579.98
#2023-11-07|1549.35
#2023-11-08|1539.51
#2023-11-09|1545.19
#2023-11-10|1540.94
#2023-11-13|1543.76
#2023-11-14|1588.84
#2023-11-15|1611.04
#2023-11-16|1606.87
#2023-11-17|1614.24
#2023-11-20|1623.17
#2023-11-21|1631.77
#2023-11-22|1625.00
#2023-11-23|1625.94
#2023-11-24|1631.42
#2023-11-27|1626.04
#2023-11-28|1637.87
#2023-11-29|1640.44
#2023-11-30|1644.82
#2023-12-01|1659.97
#2023-12-04|1644.80
#2023-12-05|1623.04
#2023-12-06|1630.68
#2023-12-07|1635.17
#2023-12-08|1633.83
#2023-12-11|1631.22
#2023-12-12|1633.35
#2023-12-13|1645.46
#2023-12-14|1694.02
#2023-12-15|1705.62
#2023-12-18|1709.02
#2023-12-19|1730.38
#2023-12-20|1722.26
#2023-12-21|1731.16
#2023-12-22|1740.80
#2023-12-25|1739.54
#2023-12-26|1743.28
#2023-12-27|1760.17
#2023-12-28|1761.87
#2023-12-29|1753.63
#2024-01-01|1753.57
#2024-01-02|1740.92
#2024-01-03|1710.03
#2024-01-04|1705.14
#2024-01-05|1705.54
#2024-01-08|1701.72
#2024-01-09|1681.05
#2024-01-10|1671.05
#2024-01-11|1666.69
#2024-01-12|1677.17
#2024-01-15|1670.41
#2024-01-16|1643.66
#2024-01-17|1612.88
#2024-01-18|1616.27
#2024-01-19|1617.99
#2024-01-22|1615.79
#2024-01-23|1622.28
#2024-01-24|1634.10
#2024-01-25|1641.11
#2024-01-26|1647.89
#2024-01-29|1649.36
#2024-01-30|1651.50
#2024-01-31|1651.09
#2024-02-01|1653.10
#2024-02-02|1643.07
#2024-02-05|1608.35
#2024-02-06|1623.43
#2024-02-07|1628.09
#2024-02-08|1619.51
#2024-02-09|1616.04
#2024-02-12|1623.10
#2024-02-13|1602.98
#2024-02-14|1603.07
#2024-02-15|1627.30
#2024-02-16|1645.49
#2024-02-19|1645.34
#2024-02-20|1645.75
#2024-02-21|1639.84
#2024-02-22|1649.36
#2024-02-23|1658.01
#2024-02-26|1646.71
#2024-02-27|1653.95
#2024-02-28|1647.50
#2024-02-29|1655.19
#2024-03-01|1672.58
#2024-03-04|1679.53
#2024-03-05|1674.11
#2024-03-06|1686.84
#2024-03-07|1711.89
#2024-03-08|1715.94
#2024-03-11|1709.69
#2024-03-12|1711.21
#2024-03-13|1727.56
#2024-03-14|1718.01
#2024-03-15|1718.01
#2024-03-18|1720.44
#2024-03-19|1720.98
#2024-03-20|1732.45
#2024-03-21|1749.71
#2024-03-22|1738.78
#2024-03-25|1739.91
#2024-03-26|1735.35
#2024-03-27|1752.41
#2024-03-28|1759.42
#2024-03-29|1759.77
#2024-04-01|1756.31
#2024-04-02|1765.22
#2024-04-03|1775.59
#2024-04-04|1778.20
#2024-04-05|1773.87
#2024-04-08|1783.91
#2024-04-09|1801.02
#2024-04-10|1783.33
#2024-04-11|1776.51
#2024-04-12|1762.24
#2024-04-15|1754.40
#2024-04-16|1725.67
#2024-04-17|1731.02
#2024-04-18|1739.96
#2024-04-19|1735.03
#2024-04-22|1731.77
#2024-04-23|1726.82
#2024-04-24|1733.78
#2024-04-25|1739.85
#2024-04-26|1743.09
#2024-04-29|1760.79
#2024-04-30|1737.99
#2024-05-01|1731.36
#2024-05-02|1729.84
#2024-05-03|1746.60
#2024-05-06|1758.32
#2024-05-07|1770.85
#2024-05-08|1759.52
#2024-05-09|1773.52
#2024-05-10|1775.93
#2024-05-13|1777.67
#2024-05-14|1784.07
#2024-05-15|1791.89
#2024-05-16|1795.01
#2024-05-17|1813.19
#2024-05-20|1828.50
#2024-05-21|1827.23
#2024-05-22|1800.41
#2024-05-23|1784.26
#2024-05-24|1788.09
#2024-05-27|1798.51
#2024-05-28|1795.86
#2024-05-29|1765.79
#2024-05-30|1766.64
#2024-05-31|1776.18
#2024-06-03|1776.27
#2024-06-04|1746.58
#2024-06-05|1749.25
#2024-06-06|1762.83
#2024-06-07|1748.27
#2024-06-10|1746.36
#2024-06-11|1731.40
#2024-06-12|1740.74
#2024-06-13|1722.37
#2024-06-14|1704.90
#2024-06-17|1700.26
#2024-06-18|1712.24
#2024-06-19|1715.73
#2024-06-20|1728.84
#2024-06-21|1718.57
#2024-06-24|1728.45
#2024-06-25|1721.59
#2024-06-26|1718.11
#2024-06-27|1715.62
#2024-06-28|1711.96
#2024-07-01|1705.39
#2024-07-02|1704.70
#2024-07-03|1736.75
#2024-07-04|1748.86
#2024-07-05|1746.44
#2024-07-08|1741.51
#2024-07-09|1734.19
#2024-07-10|1743.54
#2024-07-11|1766.84
#2024-07-12|1779.12
#2024-07-15|1770.39
#2024-07-16|1774.85
#2024-07-17|1776.61
#2024-07-18|1758.61
#2024-07-19|1735.91
#2024-07-22|1733.39
#2024-07-23|1723.99
#2024-07-24|1717.16
#2024-07-25|1705.61
#2024-07-26|1723.64
#2024-07-29|1727.33
#2024-07-30|1717.72
#2024-07-31|1747.35
#2024-08-01|1730.01
#2024-08-02|1695.19
#2024-08-05|1648.47
#2024-08-06|1662.32
#2024-08-07|1657.81
#2024-08-08|1663.18
#2024-08-09|1674.75
#2024-08-12|1675.34
#2024-08-13|1687.32
#2024-08-14|1683.29
#2024-08-15|1692.99
#2024-08-16|1710.47
#2024-08-19|1725.63
#2024-08-20|1729.10
#2024-08-21|1744.44
#2024-08-22|1737.92
#2024-08-23|1756.14
#2024-08-26|1767.06
#2024-08-27|1769.98
#2024-08-28|1756.36
#2024-08-29|1759.79
#2024-08-30|1765.00
#2024-09-02|1761.16
#2024-09-03|1722.62
#2024-09-04|1705.08
#2024-09-05|1697.01
#2024-09-06|1676.24
#2024-09-09|1681.03
#2024-09-10|1676.43
#2024-09-11|1684.04
#2024-09-12|1716.61
#2024-09-13|1742.94
#2024-09-16|1748.90
#2024-09-17|1753.00
#2024-09-18|1744.71
#2024-09-19|1777.37
#2024-09-20|1768.03
#2024-09-23|1779.22
#2024-09-24|1817.89
#2024-09-25|1822.34
#2024-09-26|1860.09
#2024-09-27|1878.93
#2024-09-30|1866.12
#2024-10-01|1858.32
#2024-10-02|1856.61
#2024-10-03|1834.30
#2024-10-04|1832.94
#2024-10-07|1833.12
#2024-10-08|1804.75
#2024-10-09|1804.69
#2024-10-10|1814.33
#2024-10-11|1822.68
#2024-10-14|1823.76
#2024-10-15|1813.84
#2024-10-16|1813.77
#2024-10-17|1811.59
#2024-10-18|1826.24
#2024-10-21|1817.30
#2024-10-22|1812.47
#2024-10-23|1794.48
#2024-10-24|1782.71
#2024-10-25|1783.56
#2024-10-28|1792.53
#2024-10-29|1791.74
#2024-10-30|1778.91
#2024-10-31|1753.97
#2024-11-01|1758.86
#2024-11-04|1762.99
#2024-11-05|1772.07
#2024-11-06|1764.80
#2024-11-07|1792.73
#2024-11-08|1763.52
#2024-11-11|1731.72
#2024-11-12|1695.06
#2024-11-13|1679.54
#2024-11-14|1671.99
#2024-11-15|1666.75
#2024-11-18|1686.37
#2024-11-19|1692.79
#2024-11-20|1691.45
#2024-11-21|1699.93
#2024-11-22|1704.79
#2024-11-25|1708.35
#2024-11-26|1697.45
#2024-11-27|1700.81
#2024-11-28|1700.76
#2024-11-29|1712.11
#2024-12-02|1710.38
#2024-12-03|1723.61
#2024-12-04|1716.91
#2024-12-05|1710.32
#2024-12-06|1700.93
#2024-12-09|1715.39
#2024-12-10|1707.72
#2024-12-11|1707.41
#2024-12-12|1691.87
#2024-12-13|1664.73
#2024-12-16|1646.43
#2024-12-17|1632.81
#2024-12-18|1601.49
#2024-12-19|1572.08
#2024-12-20|1579.35
#2024-12-23|1580.89
#2024-12-24|1585.82
#2024-12-25|1586.32
#2024-12-26|1585.09
#2024-12-27|1583.62
#2024-12-30|1568.00
#2024-12-31|1572.61
#2025-01-01|1572.31
#2025-01-02|1574.60
#2025-01-03|1570.78
#2025-01-06|1576.89
#2025-01-07|1580.83
#2025-01-08|1580.21
#2025-01-09|1585.66
#2025-01-10|1573.49
#2025-01-13|1580.44
#2025-01-14|1598.01
#2025-01-15|1611.89
#2025-01-16|1619.13
#2025-01-17|1633.77
#2025-01-20|1648.90
#2025-01-21|1652.84
#2025-01-22|1645.68
#2025-01-23|1643.34
#2025-01-24|1657.10
#2025-01-27|1649.63
#2025-01-28|1639.54
#2025-01-29|1640.75
#2025-01-30|1663.99
#2025-01-31|1656.10
#2025-02-03|1640.89
#2025-02-04|1654.76
#2025-02-05|1667.73
#2025-02-06|1683.07
#2025-02-07|1674.05
#2025-02-10|1684.64
#2025-02-11|1678.64
#2025-02-12|1677.47
#2025-02-13|1709.25
#2025-02-14|1711.34
#2025-02-17|1708.56
#2025-02-18|1718.08
#2025-02-19|1703.14
#2025-02-20|1710.59
#2025-02-21|1701.73
#2025-02-24|1694.51
#2025-02-25|1689.17
#2025-02-26|1690.24
#2025-02-27|1672.56
#2025-02-28|1665.60
#2025-03-03|1668.66
#2025-03-04|1652.00
#2025-03-05|1701.92
#2025-03-06|1720.65
#2025-03-07|1723.62
#2025-03-10|1700.48
#2025-03-11|1692.47
#2025-03-12|1693.63
#2025-03-13|1695.21
#2025-03-14|1716.13
#2025-03-17|1738.64
#2025-03-18|1743.84
#2025-03-19|1745.15
#2025-03-20|1735.88
#2025-03-21|1715.73
#2025-03-24|1720.26
#2025-03-25|1726.29
#2025-03-26|1721.82
#2025-03-27|1721.62
#2025-03-28|1703.94
#2025-03-31|1685.50
#2025-04-01|1697.73
#2025-04-02|1698.89
#2025-04-03|1646.13
#2025-04-04|1562.70
#2025-04-07|1507.74
#2025-04-08|1506.99
#2025-04-09|1546.49
#2025-04-10|1585.02
#2025-04-11|1625.21
#2025-04-14|1652.35
#2025-04-15|1661.42
#2025-04-16|1658.95
#2025-04-17|1659.75
#2025-04-18|1659.20
#2025-04-21|1660.16
#2025-04-22|1675.03
#2025-04-23|1676.65
#2025-04-24|1699.56
#2025-04-25|1691.66
#2025-04-28|1700.52
#2025-04-29|1704.27
#2025-04-30|1701.76
#2025-05-01|1689.01
#2025-05-02|1713.61
#2025-05-05|1714.77
#2025-05-06|1716.93
#2025-05-07|1713.35
#2025-05-08|1703.90
#2025-05-09|1715.05
#2025-05-12|1716.04
#2025-05-13|1727.19
#2025-05-14|1722.03
#2025-05-15|1729.90
#2025-05-16|1733.13
#2025-05-19|1740.08
#2025-05-20|1748.37
#2025-05-21|1753.85
#2025-05-22|1743.22
#2025-05-23|1755.23
#2025-05-26|1764.02
#2025-05-27|1767.83
#2025-05-28|1753.88
#2025-05-29|1758.69
#2025-05-30|1754.13
#2025-06-02|1773.49
#2025-06-03|1772.28
#2025-06-04|1786.49
#2025-06-05|1789.57
#2025-06-06|1780.11
#2025-06-09|1789.47
#2025-06-10|1795.27
#2025-06-11|1795.48
#2025-06-12|1801.46
#2025-06-13|1791.26
#2025-06-16|1800.65
#2025-06-17|1783.00
#2025-06-18|1774.49
#2025-06-19|1755.70
#2025-06-20|1750.95
#2025-06-23|1752.20
#2025-06-24|1770.43
#2025-06-25|1759.17
#2025-06-26|1791.87
#2025-06-27|1793.81
#2025-06-30|1795.92
#2025-07-01|1812.67
#2025-07-02|1837.52
#2025-07-03|1848.22
#2025-07-04|1843.47
#2025-07-07|1827.89
#2025-07-08|1820.32
#2025-07-09|1822.42
#2025-07-10|1835.17
#2025-07-11|1836.84
#2025-07-14|1833.48
#2025-07-15|1812.15
#2025-07-16|1805.47
#2025-07-17|1810.70
#2025-07-18|1823.93
#2025-07-21|1850.80
#2025-07-22|1875.65
#2025-07-23|1889.20
#2025-07-24|1885.20
#2025-07-25|1874.22
#2025-07-28|1850.72
#2025-07-29|1842.70
#2025-07-30|1820.23
#2025-07-31|1793.44
#2025-08-01|1784.73
#2025-08-04|1803.36
#2025-08-05|1828.10
#2025-08-06|1834.56
#2025-08-07|1848.21
#2025-08-08|1863.37
#2025-08-11|1856.88
#2025-08-12|1873.86
#2025-08-13|1893.38
#2025-08-14|1881.49
#2025-08-15|1894.43
#2025-08-18|1882.60
#2025-08-19|1886.63
#2025-08-20|1891.96
#2025-08-21|1898.69
#2025-08-22|1924.11
#2025-08-25|1928.11
#2025-08-26|1925.27
#2025-08-27|1921.80
#2025-08-28|1925.70
#2025-08-29|1930.84
#2025-09-01|1935.68
#2025-09-02|1929.15
#2025-09-03|1937.48
#2025-09-04|1931.21
#2025-09-05|1952.96
#2025-09-08|1964.52
#2025-09-09|1959.28
#2025-09-10|1964.43
#2025-09-11|1981.33
#2025-09-12|1983.15
#2025-09-15|1986.94
#2025-09-16|1984.76
#2025-09-17|1981.88
#2025-09-18|1969.80
#2025-09-19|1989.84
#2025-09-22|2006.06
#2025-09-23|2013.73
#2025-09-24|1995.85
#2025-09-25|1995.35
#2025-09-26|2010.00
#2025-09-29|2028.23
#2025-09-30|2042.88
#2025-10-01|2040.86
#2025-10-02|2044.67
#2025-10-03|2056.53
#2025-10-06|2060.56
#2025-10-07|2051.05
#2025-10-08|2064.68
#2025-10-09|2050.60
#2025-10-10|2014.12
#2025-10-13|2036.75
#2025-10-14|2043.93
#2025-10-15|2067.19
#2025-10-16|2084.44
#2025-10-17|2045.30
#2025-10-20|2066.79
#2025-10-21|2023.09
#2025-10-22|2016.14
#2025-10-23|2036.85
#2025-10-24|2038.31
#2025-10-27|2022.25
#2025-10-28|2024.08
#2025-10-29|2030.72
#2025-10-30|2021.54
#2025-10-31|2005.72
#2025-11-03|1993.73
#2025-11-04|1959.12
#2025-11-05|1974.38
#2025-11-06|1981.56
#2025-11-07|1993.96
#2025-11-10|2028.88
#2025-11-11|2048.26
#2025-11-12|2076.60
#2025-11-13|2076.09
#2025-11-14|2053.20
#2025-11-17|2030.11
#2025-11-18|2000.84
#2025-11-19|2013.25
#2025-11-20|1989.04
#2025-11-21|1980.40
#2025-11-24|2009.19
#2025-11-25|2026.78
#2025-11-26|2066.62
#2025-11-27|2069.28
#2025-11-28|2092.07
#2025-12-01|2100.92
#2025-12-02|2086.62
#2025-12-03|2102.14
#2025-12-04|2111.19
#2025-12-05|2111.45
#2025-12-08|2080.62
#2025-12-09|2082.64
#2025-12-10|2103.22
#2025-12-11|2144.66
#2025-12-12|2156.19
#2025-12-15|2154.03
#2025-12-16|2139.14
#2025-12-17|2149.76
#2025-12-18|2155.88
#2025-12-19|2168.21
#2025-12-22|2210.83
#2025-12-23|2222.38
#2025-12-24|2225.75
#2025-12-25|2226.26
#2025-12-26|2228.96
#2025-12-29|2203.79
#2025-12-30|2212.86
#2025-12-31|2202.60
#2026-01-01|2203.09
#2026-01-02|2218.22
#2026-01-05|2250.68
#2026-01-06|2300.89
#2026-01-07|2288.46
#2026-01-08|2275.30
#2026-01-09|2301.18
#2026-01-12|2335.57
#2026-01-13|2360.47
#2026-01-14|2389.49
#2026-01-15|2402.37
#2026-01-16|2380.72
#2026-01-19|2395.60
#2026-01-20|2401.39
#2026-01-21|2430.10
#2026-01-22|2441.50
#2026-01-23|2473.11