Table Data - Nasdaq Global Basic Materials Net Total Return Index
| Title | Nasdaq Global Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQG55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 299.65 |
| 2001-04-02 | 299.42 |
| 2001-04-03 | 295.76 |
| 2001-04-04 | 300.36 |
| 2001-04-05 | 306.73 |
| 2001-04-06 | 305.64 |
| 2001-04-09 | 308.15 |
| 2001-04-10 | 314.59 |
| 2001-04-11 | 314.68 |
| 2001-04-12 | 317.63 |
| 2001-04-13 | . |
| 2001-04-16 | 317.20 |
| 2001-04-17 | 316.96 |
| 2001-04-18 | 321.78 |
| 2001-04-19 | 324.87 |
| 2001-04-20 | 324.91 |
| 2001-04-23 | 322.49 |
| 2001-04-24 | 323.77 |
| 2001-04-25 | 323.97 |
| 2001-04-26 | 327.68 |
| 2001-04-27 | 327.75 |
| 2001-04-30 | 326.97 |
| 2001-05-01 | 330.94 |
| 2001-05-02 | 330.29 |
| 2001-05-03 | 327.57 |
| 2001-05-04 | 331.39 |
| 2001-05-07 | 329.59 |
| 2001-05-08 | 328.46 |
| 2001-05-09 | 329.07 |
| 2001-05-10 | 331.63 |
| 2001-05-11 | 329.18 |
| 2001-05-14 | 328.03 |
| 2001-05-15 | 331.02 |
| 2001-05-16 | 339.76 |
| 2001-05-17 | 345.08 |
| 2001-05-18 | 343.31 |
| 2001-05-21 | 347.19 |
| 2001-05-22 | 343.58 |
| 2001-05-23 | 340.61 |
| 2001-05-24 | 336.42 |
| 2001-05-25 | 334.40 |
| 2001-05-28 | . |
| 2001-05-29 | 334.63 |
| 2001-05-30 | 330.93 |
| 2001-05-31 | 331.38 |
| 2001-06-01 | 331.48 |
| 2001-06-04 | 333.33 |
| 2001-06-05 | 332.97 |
| 2001-06-06 | 331.53 |
| 2001-06-07 | 333.21 |
| 2001-06-08 | 332.40 |
| 2001-06-11 | 329.47 |
| 2001-06-12 | 325.93 |
| 2001-06-13 | 325.89 |
| 2001-06-14 | 321.80 |
| 2001-06-15 | 319.21 |
| 2001-06-18 | 317.89 |
| 2001-06-19 | 317.83 |
| 2001-06-20 | 316.68 |
| 2001-06-21 | 315.89 |
| 2001-06-22 | 314.37 |
| 2001-06-25 | 312.51 |
| 2001-06-26 | 313.54 |
| 2001-06-27 | 314.81 |
| 2001-06-28 | 314.37 |
| 2001-06-29 | 316.94 |
| 2001-07-02 | 318.81 |
| 2001-07-03 | 317.64 |
| 2001-07-04 | . |
| 2001-07-05 | 314.31 |
| 2001-07-06 | 309.65 |
| 2001-07-09 | 310.47 |
| 2001-07-10 | 310.27 |
| 2001-07-11 | 309.23 |
| 2001-07-12 | 311.99 |
| 2001-07-13 | 312.91 |
| 2001-07-16 | 310.26 |
| 2001-07-17 | 308.64 |
| 2001-07-18 | 310.17 |
| 2001-07-19 | 311.74 |
| 2001-07-20 | 310.06 |
| 2001-07-23 | 304.36 |
| 2001-07-24 | 298.88 |
| 2001-07-25 | 300.40 |
| 2001-07-26 | 302.24 |
| 2001-07-27 | 301.95 |
| 2001-07-30 | 301.95 |
| 2001-07-31 | 305.72 |
| 2001-08-01 | 306.80 |
| 2001-08-02 | 309.33 |
| 2001-08-03 | 309.18 |
| 2001-08-06 | 307.84 |
| 2001-08-07 | 306.02 |
| 2001-08-08 | 300.87 |
| 2001-08-09 | 299.31 |
| 2001-08-10 | 301.91 |
| 2001-08-13 | 302.31 |
| 2001-08-14 | 304.13 |
| 2001-08-15 | 305.58 |
| 2001-08-16 | 303.89 |
| 2001-08-17 | 303.34 |
| 2001-08-20 | 302.76 |
| 2001-08-21 | 304.55 |
| 2001-08-22 | 306.73 |
| 2001-08-23 | 306.35 |
| 2001-08-24 | 310.14 |
| 2001-08-27 | 310.25 |
| 2001-08-28 | 308.30 |
| 2001-08-29 | 307.17 |
| 2001-08-30 | 303.90 |
| 2001-08-31 | 304.15 |
| 2001-09-03 | . |
| 2001-09-04 | 303.70 |
| 2001-09-05 | 302.41 |
| 2001-09-06 | 298.95 |
| 2001-09-07 | 294.32 |
| 2001-09-10 | 287.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 265.75 |
| 2001-09-18 | 266.24 |
| 2001-09-19 | 264.29 |
| 2001-09-20 | 253.57 |
| 2001-09-21 | 246.30 |
| 2001-09-24 | 256.42 |
| 2001-09-25 | 259.84 |
| 2001-09-26 | 259.68 |
| 2001-09-27 | 262.28 |
| 2001-09-28 | 269.40 |
| 2001-10-01 | 268.60 |
| 2001-10-02 | 269.65 |
| 2001-10-03 | 271.05 |
| 2001-10-04 | 272.42 |
| 2001-10-05 | 275.27 |
| 2001-10-08 | 272.75 |
| 2001-10-09 | 273.43 |
| 2001-10-10 | 276.69 |
| 2001-10-11 | 282.68 |
| 2001-10-12 | 284.37 |
| 2001-10-15 | 282.46 |
| 2001-10-16 | 284.65 |
| 2001-10-17 | 283.64 |
| 2001-10-18 | 280.49 |
| 2001-10-19 | 278.16 |
| 2001-10-22 | 280.68 |
| 2001-10-23 | 282.98 |
| 2001-10-24 | 283.88 |
| 2001-10-25 | 284.49 |
| 2001-10-26 | 286.56 |
| 2001-10-29 | 284.18 |
| 2001-10-30 | 280.04 |
| 2001-10-31 | 278.17 |
| 2001-11-01 | 281.71 |
| 2001-11-02 | 283.65 |
| 2001-11-05 | 284.79 |
| 2001-11-06 | 287.53 |
| 2001-11-07 | 288.57 |
| 2001-11-08 | 289.71 |
| 2001-11-09 | 289.51 |
| 2001-11-12 | 288.08 |
| 2001-11-13 | 291.31 |
| 2001-11-14 | 295.29 |
| 2001-11-15 | 299.10 |
| 2001-11-16 | 299.81 |
| 2001-11-19 | 303.93 |
| 2001-11-20 | 303.21 |
| 2001-11-21 | 300.59 |
| 2001-11-22 | . |
| 2001-11-23 | 303.27 |
| 2001-11-26 | 304.33 |
| 2001-11-27 | 304.19 |
| 2001-11-28 | 300.59 |
| 2001-11-29 | 299.83 |
| 2001-11-30 | 303.49 |
| 2001-12-03 | 301.06 |
| 2001-12-04 | 303.09 |
| 2001-12-05 | 310.11 |
| 2001-12-06 | 311.13 |
| 2001-12-07 | 307.70 |
| 2001-12-10 | 304.02 |
| 2001-12-11 | 303.57 |
| 2001-12-12 | 303.63 |
| 2001-12-13 | 298.30 |
| 2001-12-14 | 297.88 |
| 2001-12-17 | 299.63 |
| 2001-12-18 | 303.13 |
| 2001-12-19 | 299.01 |
| 2001-12-20 | 297.93 |
| 2001-12-21 | 296.22 |
| 2001-12-24 | 296.66 |
| 2001-12-25 | . |
| 2001-12-26 | 296.71 |
| 2001-12-27 | 300.01 |
| 2001-12-28 | 301.50 |
| 2001-12-31 | 302.24 |
| 2002-01-01 | . |
| 2002-01-02 | 303.84 |
| 2002-01-03 | 307.39 |
| 2002-01-04 | 313.07 |
| 2002-01-07 | 314.39 |
| 2002-01-08 | 310.21 |
| 2002-01-09 | 310.19 |
| 2002-01-10 | 306.44 |
| 2002-01-11 | 304.79 |
| 2002-01-14 | 299.00 |
| 2002-01-15 | 296.87 |
| 2002-01-16 | 292.23 |
| 2002-01-17 | 293.37 |
| 2002-01-18 | 294.75 |
| 2002-01-21 | . |
| 2002-01-22 | 295.10 |
| 2002-01-23 | 298.68 |
| 2002-01-24 | 302.86 |
| 2002-01-25 | 304.21 |
| 2002-01-28 | 304.61 |
| 2002-01-29 | 301.30 |
| 2002-01-30 | 302.08 |
| 2002-01-31 | 307.36 |
| 2002-02-01 | 306.90 |
| 2002-02-04 | 306.70 |
| 2002-02-05 | 304.81 |
| 2002-02-06 | 305.16 |
| 2002-02-07 | 303.73 |
| 2002-02-08 | 306.90 |
| 2002-02-11 | 312.20 |
| 2002-02-12 | 312.85 |
| 2002-02-13 | 315.11 |
| 2002-02-14 | 316.66 |
| 2002-02-15 | 317.62 |
| 2002-02-18 | . |
| 2002-02-19 | 311.42 |
| 2002-02-20 | 312.06 |
| 2002-02-21 | 314.52 |
| 2002-02-22 | 317.55 |
| 2002-02-25 | 318.31 |
| 2002-02-26 | 319.29 |
| 2002-02-27 | 322.55 |
| 2002-02-28 | 322.84 |
| 2002-03-01 | 326.54 |
| 2002-03-04 | 336.34 |
| 2002-03-05 | 331.55 |
| 2002-03-06 | 334.95 |
| 2002-03-07 | 337.00 |
| 2002-03-08 | 335.80 |
| 2002-03-11 | 336.78 |
| 2002-03-12 | 335.30 |
| 2002-03-13 | 332.00 |
| 2002-03-14 | 333.81 |
| 2002-03-15 | 337.01 |
| 2002-03-18 | 336.94 |
| 2002-03-19 | 340.18 |
| 2002-03-20 | 339.03 |
| 2002-03-21 | 335.96 |
| 2002-03-22 | 333.05 |
| 2002-03-25 | 330.52 |
| 2002-03-26 | 332.53 |
| 2002-03-27 | 336.14 |
| 2002-03-28 | 336.31 |
| 2002-03-29 | . |
| 2002-04-01 | 335.18 |
| 2002-04-02 | 337.79 |
| 2002-04-03 | 337.20 |
| 2002-04-04 | 335.49 |
| 2002-04-05 | 337.95 |
| 2002-04-08 | 336.46 |
| 2002-04-09 | 335.36 |
| 2002-04-10 | 339.38 |
| 2002-04-11 | 336.03 |
| 2002-04-12 | 335.58 |
| 2002-04-15 | 335.29 |
| 2002-04-16 | 339.33 |
| 2002-04-17 | 341.53 |
| 2002-04-18 | 340.87 |
| 2002-04-19 | 340.84 |
| 2002-04-22 | 337.21 |
| 2002-04-23 | 334.57 |
| 2002-04-24 | 333.69 |
| 2002-04-25 | 332.17 |
| 2002-04-26 | 331.80 |
| 2002-04-29 | 329.50 |
| 2002-04-30 | 332.24 |
| 2002-05-01 | 333.29 |
| 2002-05-02 | 335.67 |
| 2002-05-03 | 338.14 |
| 2002-05-06 | 336.72 |
| 2002-05-07 | 337.59 |
| 2002-05-08 | 341.11 |
| 2002-05-09 | 341.54 |
| 2002-05-10 | 341.72 |
| 2002-05-13 | 342.96 |
| 2002-05-14 | 344.57 |
| 2002-05-15 | 347.41 |
| 2002-05-16 | 347.46 |
| 2002-05-17 | 350.58 |
| 2002-05-20 | 349.47 |
| 2002-05-21 | 350.29 |
| 2002-05-22 | 352.79 |
| 2002-05-23 | 352.86 |
| 2002-05-24 | 352.90 |
| 2002-05-27 | . |
| 2002-05-28 | 351.77 |
| 2002-05-29 | 350.28 |
| 2002-05-30 | 349.31 |
| 2002-05-31 | 349.45 |
| 2002-06-03 | 346.79 |
| 2002-06-04 | 345.00 |
| 2002-06-05 | 344.62 |
| 2002-06-06 | 343.12 |
| 2002-06-07 | 342.35 |
| 2002-06-10 | 342.43 |
| 2002-06-11 | 340.20 |
| 2002-06-12 | 340.75 |
| 2002-06-13 | 337.62 |
| 2002-06-14 | 334.05 |
| 2002-06-17 | 336.80 |
| 2002-06-18 | 338.72 |
| 2002-06-19 | 335.35 |
| 2002-06-20 | 337.25 |
| 2002-06-21 | 335.77 |
| 2002-06-24 | 335.97 |
| 2002-06-25 | 335.86 |
| 2002-06-26 | 333.01 |
| 2002-06-27 | 335.53 |
| 2002-06-28 | 341.36 |
| 2002-07-01 | 341.02 |
| 2002-07-02 | 336.55 |
| 2002-07-03 | 335.29 |
| 2002-07-04 | . |
| 2002-07-05 | 341.46 |
| 2002-07-08 | 344.19 |
| 2002-07-09 | 343.08 |
| 2002-07-10 | 335.82 |
| 2002-07-11 | 330.32 |
| 2002-07-12 | 329.84 |
| 2002-07-15 | 324.27 |
| 2002-07-16 | 319.79 |
| 2002-07-17 | 321.17 |
| 2002-07-18 | 322.83 |
| 2002-07-19 | 313.30 |
| 2002-07-22 | 302.57 |
| 2002-07-23 | 295.81 |
| 2002-07-24 | 297.92 |
| 2002-07-25 | 301.02 |
| 2002-07-26 | 296.13 |
| 2002-07-29 | 305.36 |
| 2002-07-30 | 304.29 |
| 2002-07-31 | 301.93 |
| 2002-08-01 | 298.12 |
| 2002-08-02 | 290.98 |
| 2002-08-05 | 281.64 |
| 2002-08-06 | 283.52 |
| 2002-08-07 | 290.11 |
| 2002-08-08 | 295.81 |
| 2002-08-09 | 301.36 |
| 2002-08-12 | 298.96 |
| 2002-08-13 | 296.29 |
| 2002-08-14 | 298.02 |
| 2002-08-15 | 299.95 |
| 2002-08-16 | 298.12 |
| 2002-08-19 | 299.93 |
| 2002-08-20 | 297.54 |
| 2002-08-21 | 301.25 |
| 2002-08-22 | 305.29 |
| 2002-08-23 | 303.44 |
| 2002-08-26 | 305.60 |
| 2002-08-27 | 308.00 |
| 2002-08-28 | 301.28 |
| 2002-08-29 | 299.68 |
| 2002-08-30 | 301.88 |
| 2002-09-02 | . |
| 2002-09-03 | 293.10 |
| 2002-09-04 | 292.11 |
| 2002-09-05 | 288.62 |
| 2002-09-06 | 291.61 |
| 2002-09-09 | 293.65 |
| 2002-09-10 | 296.60 |
| 2002-09-11 | 298.32 |
| 2002-09-12 | 295.70 |
| 2002-09-13 | 293.06 |
| 2002-09-16 | 291.57 |
| 2002-09-17 | 290.19 |
| 2002-09-18 | 286.40 |
| 2002-09-19 | 283.30 |
| 2002-09-20 | 284.11 |
| 2002-09-23 | 278.24 |
| 2002-09-24 | 271.54 |
| 2002-09-25 | 274.22 |
| 2002-09-26 | 278.39 |
| 2002-09-27 | 276.66 |
| 2002-09-30 | 272.87 |
| 2002-10-01 | 278.70 |
| 2002-10-02 | 273.50 |
| 2002-10-03 | 272.41 |
| 2002-10-04 | 269.65 |
| 2002-10-07 | 263.46 |
| 2002-10-08 | 263.41 |
| 2002-10-09 | 257.54 |
| 2002-10-10 | 261.59 |
| 2002-10-11 | 270.65 |
| 2002-10-14 | 270.55 |
| 2002-10-15 | 280.34 |
| 2002-10-16 | 277.79 |
| 2002-10-17 | 283.18 |
| 2002-10-18 | 283.69 |
| 2002-10-21 | 285.96 |
| 2002-10-22 | 282.21 |
| 2002-10-23 | 280.56 |
| 2002-10-24 | 278.07 |
| 2002-10-25 | 280.72 |
| 2002-10-28 | 280.97 |
| 2002-10-29 | 277.62 |
| 2002-10-30 | 279.65 |
| 2002-10-31 | 281.16 |
| 2002-11-01 | 282.93 |
| 2002-11-04 | 285.86 |
| 2002-11-05 | 288.91 |
| 2002-11-06 | 292.21 |
| 2002-11-07 | 290.11 |
| 2002-11-08 | 287.85 |
| 2002-11-11 | 282.88 |
| 2002-11-12 | 285.67 |
| 2002-11-13 | 284.16 |
| 2002-11-14 | 287.59 |
| 2002-11-15 | 289.51 |
| 2002-11-18 | 288.99 |
| 2002-11-19 | 288.01 |
| 2002-11-20 | 288.05 |
| 2002-11-21 | 294.59 |
| 2002-11-22 | 294.03 |
| 2002-11-25 | 295.36 |
| 2002-11-26 | 291.41 |
| 2002-11-27 | 297.15 |
| 2002-11-28 | . |
| 2002-11-29 | 303.16 |
| 2002-12-02 | 302.26 |
| 2002-12-03 | 300.14 |
| 2002-12-04 | 298.39 |
| 2002-12-05 | 296.24 |
| 2002-12-06 | 298.09 |
| 2002-12-09 | 294.57 |
| 2002-12-10 | 295.41 |
| 2002-12-11 | 296.67 |
| 2002-12-12 | 295.89 |
| 2002-12-13 | 294.72 |
| 2002-12-16 | 299.63 |
| 2002-12-17 | 299.85 |
| 2002-12-18 | 295.38 |
| 2002-12-19 | 293.99 |
| 2002-12-20 | 297.31 |
| 2002-12-23 | 297.96 |
| 2002-12-24 | 297.95 |
| 2002-12-25 | . |
| 2002-12-26 | 299.18 |
| 2002-12-27 | 296.97 |
| 2002-12-30 | 298.64 |
| 2002-12-31 | 299.81 |
| 2003-01-01 | . |
| 2003-01-02 | 304.31 |
| 2003-01-03 | 305.60 |
| 2003-01-06 | 310.69 |
| 2003-01-07 | 307.66 |
| 2003-01-08 | 302.53 |
| 2003-01-09 | 305.37 |
| 2003-01-10 | 306.85 |
| 2003-01-13 | 307.73 |
| 2003-01-14 | 309.63 |
| 2003-01-15 | 307.03 |
| 2003-01-16 | 308.00 |
| 2003-01-17 | 306.26 |
| 2003-01-20 | . |
| 2003-01-21 | 302.48 |
| 2003-01-22 | 299.34 |
| 2003-01-23 | 302.25 |
| 2003-01-24 | 298.19 |
| 2003-01-27 | 290.55 |
| 2003-01-28 | 290.82 |
| 2003-01-29 | 289.89 |
| 2003-01-30 | 286.79 |
| 2003-01-31 | 288.22 |
| 2003-02-03 | 289.82 |
| 2003-02-04 | 290.30 |
| 2003-02-05 | 291.54 |
| 2003-02-06 | 288.42 |
| 2003-02-07 | 286.66 |
| 2003-02-10 | 286.00 |
| 2003-02-11 | 284.93 |
| 2003-02-12 | 283.68 |
| 2003-02-13 | 283.27 |
| 2003-02-14 | 283.50 |
| 2003-02-17 | . |
| 2003-02-18 | 288.07 |
| 2003-02-19 | 286.35 |
| 2003-02-20 | 284.85 |
| 2003-02-21 | 286.84 |
| 2003-02-24 | 284.46 |
| 2003-02-25 | 280.16 |
| 2003-02-26 | 280.92 |
| 2003-02-27 | 281.29 |
| 2003-02-28 | 282.51 |
| 2003-03-03 | 283.53 |
| 2003-03-04 | 280.01 |
| 2003-03-05 | 278.71 |
| 2003-03-06 | 274.88 |
| 2003-03-07 | 272.97 |
| 2003-03-10 | 268.94 |
| 2003-03-11 | 265.63 |
| 2003-03-12 | 263.08 |
| 2003-03-13 | 269.53 |
| 2003-03-14 | 273.12 |
| 2003-03-17 | 276.38 |
| 2003-03-18 | 283.44 |
| 2003-03-19 | 283.78 |
| 2003-03-20 | 284.20 |
| 2003-03-21 | 289.15 |
| 2003-03-24 | 283.09 |
| 2003-03-25 | 283.74 |
| 2003-03-26 | 283.70 |
| 2003-03-27 | 281.78 |
| 2003-03-28 | 281.22 |
| 2003-03-31 | 277.65 |
| 2003-04-01 | 278.27 |
| 2003-04-02 | 283.61 |
| 2003-04-03 | 282.96 |
| 2003-04-04 | 283.93 |
| 2003-04-07 | 288.78 |
| 2003-04-08 | 286.44 |
| 2003-04-09 | 284.19 |
| 2003-04-10 | 285.17 |
| 2003-04-11 | 284.75 |
| 2003-04-14 | 286.54 |
| 2003-04-15 | 289.20 |
| 2003-04-16 | 288.46 |
| 2003-04-17 | 291.19 |
| 2003-04-18 | . |
| 2003-04-21 | 291.31 |
| 2003-04-22 | 293.80 |
| 2003-04-23 | 294.89 |
| 2003-04-24 | 291.31 |
| 2003-04-25 | 287.05 |
| 2003-04-28 | 290.23 |
| 2003-04-29 | 292.49 |
| 2003-04-30 | 296.51 |
| 2003-05-01 | 296.87 |
| 2003-05-02 | 298.73 |
| 2003-05-05 | 300.26 |
| 2003-05-06 | 303.04 |
| 2003-05-07 | 302.11 |
| 2003-05-08 | 299.51 |
| 2003-05-09 | 303.18 |
| 2003-05-12 | 306.59 |
| 2003-05-13 | 304.72 |
| 2003-05-14 | 304.97 |
| 2003-05-15 | 305.68 |
| 2003-05-16 | 306.21 |
| 2003-05-19 | 301.34 |
| 2003-05-20 | 301.27 |
| 2003-05-21 | 301.01 |
| 2003-05-22 | 302.66 |
| 2003-05-23 | 304.45 |
| 2003-05-26 | . |
| 2003-05-27 | 306.46 |
| 2003-05-28 | 306.77 |
| 2003-05-29 | 307.30 |
| 2003-05-30 | 308.77 |
| 2003-06-02 | 313.01 |
| 2003-06-03 | 312.29 |
| 2003-06-04 | 316.06 |
| 2003-06-05 | 319.75 |
| 2003-06-06 | 320.82 |
| 2003-06-09 | 319.48 |
| 2003-06-10 | 319.53 |
| 2003-06-11 | 322.46 |
| 2003-06-12 | 323.77 |
| 2003-06-13 | 322.52 |
| 2003-06-16 | 326.63 |
| 2003-06-17 | 330.06 |
| 2003-06-18 | 328.25 |
| 2003-06-19 | 326.34 |
| 2003-06-20 | 325.70 |
| 2003-06-23 | 321.70 |
| 2003-06-24 | 318.39 |
| 2003-06-25 | 319.22 |
| 2003-06-26 | 318.74 |
| 2003-06-27 | 318.79 |
| 2003-06-30 | 318.62 |
| 2003-07-01 | 319.27 |
| 2003-07-02 | 322.93 |
| 2003-07-03 | 322.84 |
| 2003-07-04 | . |
| 2003-07-07 | 328.40 |
| 2003-07-08 | 327.82 |
| 2003-07-09 | 327.18 |
| 2003-07-10 | 324.94 |
| 2003-07-11 | 325.27 |
| 2003-07-14 | 329.38 |
| 2003-07-15 | 326.99 |
| 2003-07-16 | 324.97 |
| 2003-07-17 | 323.47 |
| 2003-07-18 | 326.51 |
| 2003-07-21 | 326.59 |
| 2003-07-22 | 329.04 |
| 2003-07-23 | 332.48 |
| 2003-07-24 | 337.37 |
| 2003-07-25 | 341.69 |
| 2003-07-28 | 344.09 |
| 2003-07-29 | 342.59 |
| 2003-07-30 | 339.51 |
| 2003-07-31 | 341.50 |
| 2003-08-01 | 341.37 |
| 2003-08-04 | 340.45 |
| 2003-08-05 | 339.05 |
| 2003-08-06 | 337.00 |
| 2003-08-07 | 337.46 |
| 2003-08-08 | 339.72 |
| 2003-08-11 | 342.72 |
| 2003-08-12 | 344.13 |
| 2003-08-13 | 346.56 |
| 2003-08-14 | 351.03 |
| 2003-08-15 | 352.00 |
| 2003-08-18 | 355.97 |
| 2003-08-19 | 358.14 |
| 2003-08-20 | 360.68 |
| 2003-08-21 | 362.18 |
| 2003-08-22 | 360.18 |
| 2003-08-25 | 358.54 |
| 2003-08-26 | 357.59 |
| 2003-08-27 | 358.60 |
| 2003-08-28 | 360.46 |
| 2003-08-29 | 363.06 |
| 2003-09-01 | . |
| 2003-09-02 | 367.41 |
| 2003-09-03 | 368.19 |
| 2003-09-04 | 366.81 |
| 2003-09-05 | 366.95 |
| 2003-09-08 | 370.07 |
| 2003-09-09 | 370.93 |
| 2003-09-10 | 365.43 |
| 2003-09-11 | 364.44 |
| 2003-09-12 | 368.00 |
| 2003-09-15 | 366.30 |
| 2003-09-16 | 368.62 |
| 2003-09-17 | 367.62 |
| 2003-09-18 | 370.37 |
| 2003-09-19 | 371.83 |
| 2003-09-22 | 367.97 |
| 2003-09-23 | 367.30 |
| 2003-09-24 | 365.07 |
| 2003-09-25 | 360.82 |
| 2003-09-26 | 357.83 |
| 2003-09-29 | 359.06 |
| 2003-09-30 | 357.63 |
| 2003-10-01 | 361.23 |
| 2003-10-02 | 364.58 |
| 2003-10-03 | 370.67 |
| 2003-10-06 | 372.18 |
| 2003-10-07 | 373.24 |
| 2003-10-08 | 374.37 |
| 2003-10-09 | 377.74 |
| 2003-10-10 | 379.18 |
| 2003-10-13 | 382.50 |
| 2003-10-14 | 383.59 |
| 2003-10-15 | 385.43 |
| 2003-10-16 | 388.32 |
| 2003-10-17 | 386.20 |
| 2003-10-20 | 387.71 |
| 2003-10-21 | 389.27 |
| 2003-10-22 | 386.00 |
| 2003-10-23 | 380.70 |
| 2003-10-24 | 380.70 |
| 2003-10-27 | 382.98 |
| 2003-10-28 | 386.00 |
| 2003-10-29 | 389.39 |
| 2003-10-30 | 394.77 |
| 2003-10-31 | 393.03 |
| 2003-11-03 | 392.89 |
| 2003-11-04 | 395.05 |
| 2003-11-05 | 394.91 |
| 2003-11-06 | 393.44 |
| 2003-11-07 | 396.53 |
| 2003-11-10 | 394.98 |
| 2003-11-11 | 391.59 |
| 2003-11-12 | 394.79 |
| 2003-11-13 | 398.26 |
| 2003-11-14 | 397.45 |
| 2003-11-17 | 389.84 |
| 2003-11-18 | 390.31 |
| 2003-11-19 | 388.19 |
| 2003-11-20 | 387.34 |
| 2003-11-21 | 388.72 |
| 2003-11-24 | 389.02 |
| 2003-11-25 | 393.06 |
| 2003-11-26 | 398.03 |
| 2003-11-27 | . |
| 2003-11-28 | 399.66 |
| 2003-12-01 | 408.42 |
| 2003-12-02 | 410.67 |
| 2003-12-03 | 413.26 |
| 2003-12-04 | 413.95 |
| 2003-12-05 | 413.81 |
| 2003-12-08 | 415.62 |
| 2003-12-09 | 416.74 |
| 2003-12-10 | 411.97 |
| 2003-12-11 | 411.23 |
| 2003-12-12 | 416.48 |
| 2003-12-15 | 419.97 |
| 2003-12-16 | 418.14 |
| 2003-12-17 | 418.70 |
| 2003-12-18 | 420.92 |
| 2003-12-19 | 422.89 |
| 2003-12-22 | 426.81 |
| 2003-12-23 | 428.08 |
| 2003-12-24 | 429.41 |
| 2003-12-25 | . |
| 2003-12-26 | 431.87 |
| 2003-12-29 | 438.19 |
| 2003-12-30 | 440.48 |
| 2003-12-31 | 441.92 |
| 2004-01-01 | . |
| 2004-01-02 | 444.50 |
| 2004-01-05 | 454.44 |
| 2004-01-06 | 452.56 |
| 2004-01-07 | 447.18 |
| 2004-01-08 | 450.21 |
| 2004-01-09 | 446.83 |
| 2004-01-12 | 445.80 |
| 2004-01-13 | 444.09 |
| 2004-01-14 | 444.77 |
| 2004-01-15 | 438.03 |
| 2004-01-16 | 437.09 |
| 2004-01-19 | . |
| 2004-01-20 | 441.41 |
| 2004-01-21 | 441.84 |
| 2004-01-22 | 440.15 |
| 2004-01-23 | 437.62 |
| 2004-01-26 | 436.50 |
| 2004-01-27 | 438.77 |
| 2004-01-28 | 434.56 |
| 2004-01-29 | 426.71 |
| 2004-01-30 | 429.50 |
| 2004-02-02 | 427.91 |
| 2004-02-03 | 427.23 |
| 2004-02-04 | 423.46 |
| 2004-02-05 | 425.95 |
| 2004-02-06 | 431.20 |
| 2004-02-09 | 435.55 |
| 2004-02-10 | 437.27 |
| 2004-02-11 | 441.04 |
| 2004-02-12 | 444.39 |
| 2004-02-13 | 443.27 |
| 2004-02-16 | . |
| 2004-02-17 | 449.07 |
| 2004-02-18 | 447.45 |
| 2004-02-19 | 446.80 |
| 2004-02-20 | 440.31 |
| 2004-02-23 | 440.61 |
| 2004-02-24 | 439.78 |
| 2004-02-25 | 438.43 |
| 2004-02-26 | 438.37 |
| 2004-02-27 | 441.93 |
| 2004-03-01 | 450.69 |
| 2004-03-02 | 448.97 |
| 2004-03-03 | 443.76 |
| 2004-03-04 | 443.79 |
| 2004-03-05 | 447.44 |
| 2004-03-08 | 445.36 |
| 2004-03-09 | 442.54 |
| 2004-03-10 | 431.90 |
| 2004-03-11 | 426.00 |
| 2004-03-12 | 427.99 |
| 2004-03-15 | 422.69 |
| 2004-03-16 | 426.37 |
| 2004-03-17 | 431.04 |
| 2004-03-18 | 433.19 |
| 2004-03-19 | 433.05 |
| 2004-03-22 | 426.63 |
| 2004-03-23 | 426.78 |
| 2004-03-24 | 425.13 |
| 2004-03-25 | 430.07 |
| 2004-03-26 | 434.26 |
| 2004-03-29 | 439.95 |
| 2004-03-30 | 442.03 |
| 2004-03-31 | 445.03 |
| 2004-04-01 | 448.82 |
| 2004-04-02 | 453.08 |
| 2004-04-05 | 452.27 |
| 2004-04-06 | 452.88 |
| 2004-04-07 | 452.64 |
| 2004-04-08 | 450.98 |
| 2004-04-09 | . |
| 2004-04-12 | 451.71 |
| 2004-04-13 | 445.39 |
| 2004-04-14 | 439.67 |
| 2004-04-15 | 437.87 |
| 2004-04-16 | 442.87 |
| 2004-04-19 | 441.42 |
| 2004-04-20 | 437.65 |
| 2004-04-21 | 432.40 |
| 2004-04-22 | 435.68 |
| 2004-04-23 | 436.73 |
| 2004-04-26 | 437.58 |
| 2004-04-27 | 435.93 |
| 2004-04-28 | 425.09 |
| 2004-04-29 | 419.36 |
| 2004-04-30 | 415.03 |
| 2004-05-03 | 414.22 |
| 2004-05-04 | 420.49 |
| 2004-05-05 | 421.92 |
| 2004-05-06 | 414.51 |
| 2004-05-07 | 403.83 |
| 2004-05-10 | 391.05 |
| 2004-05-11 | 395.49 |
| 2004-05-12 | 398.77 |
| 2004-05-13 | 397.60 |
| 2004-05-14 | 394.62 |
| 2004-05-17 | 387.35 |
| 2004-05-18 | 393.05 |
| 2004-05-19 | 403.31 |
| 2004-05-20 | 399.61 |
| 2004-05-21 | 405.65 |
| 2004-05-24 | 408.37 |
| 2004-05-25 | 412.30 |
| 2004-05-26 | 416.14 |
| 2004-05-27 | 421.65 |
| 2004-05-28 | 420.79 |
| 2004-05-31 | . |
| 2004-06-01 | 421.65 |
| 2004-06-02 | 421.52 |
| 2004-06-03 | 414.26 |
| 2004-06-04 | 417.44 |
| 2004-06-07 | 426.67 |
| 2004-06-08 | 427.14 |
| 2004-06-09 | 421.10 |
| 2004-06-10 | 421.87 |
| 2004-06-11 | . |
| 2004-06-14 | 414.82 |
| 2004-06-15 | 416.99 |
| 2004-06-16 | 417.98 |
| 2004-06-17 | 420.18 |
| 2004-06-18 | 424.26 |
| 2004-06-21 | 425.21 |
| 2004-06-22 | 424.42 |
| 2004-06-23 | 427.82 |
| 2004-06-24 | 434.19 |
| 2004-06-25 | 435.37 |
| 2004-06-28 | 435.87 |
| 2004-06-29 | 435.39 |
| 2004-06-30 | 437.56 |
| 2004-07-01 | 436.07 |
| 2004-07-02 | 435.89 |
| 2004-07-05 | . |
| 2004-07-06 | 433.79 |
| 2004-07-07 | 438.00 |
| 2004-07-08 | 437.64 |
| 2004-07-09 | 438.65 |
| 2004-07-12 | 440.29 |
| 2004-07-13 | 439.68 |
| 2004-07-14 | 438.96 |
| 2004-07-15 | 439.01 |
| 2004-07-16 | 442.57 |
| 2004-07-19 | 441.13 |
| 2004-07-20 | 438.37 |
| 2004-07-21 | 433.74 |
| 2004-07-22 | 430.15 |
| 2004-07-23 | 425.36 |
| 2004-07-26 | 422.31 |
| 2004-07-27 | 423.13 |
| 2004-07-28 | 426.02 |
| 2004-07-29 | 430.48 |
| 2004-07-30 | 433.98 |
| 2004-08-02 | 435.19 |
| 2004-08-03 | 435.50 |
| 2004-08-04 | 433.45 |
| 2004-08-05 | 430.88 |
| 2004-08-06 | 427.70 |
| 2004-08-09 | 426.20 |
| 2004-08-10 | 429.79 |
| 2004-08-11 | 427.42 |
| 2004-08-12 | 425.65 |
| 2004-08-13 | 425.53 |
| 2004-08-16 | 431.74 |
| 2004-08-17 | 433.21 |
| 2004-08-18 | 435.01 |
| 2004-08-19 | 440.18 |
| 2004-08-20 | 442.63 |
| 2004-08-23 | 441.02 |
| 2004-08-24 | 438.65 |
| 2004-08-25 | 440.50 |
| 2004-08-26 | 442.74 |
| 2004-08-27 | 443.92 |
| 2004-08-30 | 442.32 |
| 2004-08-31 | 443.99 |
| 2004-09-01 | 446.47 |
| 2004-09-02 | 448.99 |
| 2004-09-03 | 446.60 |
| 2004-09-06 | . |
| 2004-09-07 | 451.04 |
| 2004-09-08 | 449.43 |
| 2004-09-09 | 449.04 |
| 2004-09-10 | 450.18 |
| 2004-09-13 | 450.76 |
| 2004-09-14 | 452.44 |
| 2004-09-15 | 448.81 |
| 2004-09-16 | 451.57 |
| 2004-09-17 | 452.97 |
| 2004-09-20 | 454.25 |
| 2004-09-21 | 457.63 |
| 2004-09-22 | 455.80 |
| 2004-09-23 | 455.23 |
| 2004-09-24 | 455.41 |
| 2004-09-27 | 454.23 |
| 2004-09-28 | 461.67 |
| 2004-09-29 | 465.51 |
| 2004-09-30 | 470.72 |
| 2004-10-01 | 476.18 |
| 2004-10-04 | 477.04 |
| 2004-10-05 | 478.53 |
| 2004-10-06 | 482.43 |
| 2004-10-07 | 481.11 |
| 2004-10-08 | 482.28 |
| 2004-10-11 | 481.32 |
| 2004-10-12 | 475.03 |
| 2004-10-13 | 465.17 |
| 2004-10-14 | 462.15 |
| 2004-10-15 | 466.07 |
| 2004-10-18 | 465.09 |
| 2004-10-19 | 461.70 |
| 2004-10-20 | 460.08 |
| 2004-10-21 | 464.09 |
| 2004-10-22 | 465.67 |
| 2004-10-25 | 466.73 |
| 2004-10-26 | 469.64 |
| 2004-10-27 | 473.34 |
| 2004-10-28 | 470.02 |
| 2004-10-29 | 470.59 |
| 2004-11-01 | 471.84 |
| 2004-11-02 | 472.65 |
| 2004-11-03 | 478.59 |
| 2004-11-04 | 485.03 |
| 2004-11-05 | 488.29 |
| 2004-11-08 | 487.49 |
| 2004-11-09 | 489.72 |
| 2004-11-10 | 491.03 |
| 2004-11-11 | 492.81 |
| 2004-11-12 | 497.89 |
| 2004-11-15 | 499.04 |
| 2004-11-16 | 497.35 |
| 2004-11-17 | 504.02 |
| 2004-11-18 | 503.57 |
| 2004-11-19 | 504.44 |
| 2004-11-22 | 503.67 |
| 2004-11-23 | 505.03 |
| 2004-11-24 | 509.20 |
| 2004-11-25 | . |
| 2004-11-26 | 517.00 |
| 2004-11-29 | 519.19 |
| 2004-11-30 | 517.09 |
| 2004-12-01 | 519.21 |
| 2004-12-02 | 516.47 |
| 2004-12-03 | 516.46 |
| 2004-12-06 | 514.57 |
| 2004-12-07 | 507.32 |
| 2004-12-08 | 499.43 |
| 2004-12-09 | 497.94 |
| 2004-12-10 | 497.54 |
| 2004-12-13 | 504.58 |
| 2004-12-14 | 505.65 |
| 2004-12-15 | 510.56 |
| 2004-12-16 | 508.64 |
| 2004-12-17 | 507.54 |
| 2004-12-20 | 513.01 |
| 2004-12-21 | 516.12 |
| 2004-12-22 | 517.26 |
| 2004-12-23 | 519.55 |
| 2004-12-24 | . |
| 2004-12-27 | 522.52 |
| 2004-12-28 | 524.48 |
| 2004-12-29 | 523.25 |
| 2004-12-30 | 524.97 |
| 2004-12-31 | 525.48 |
| 2005-01-03 | 521.47 |
| 2005-01-04 | 509.88 |
| 2005-01-05 | 504.49 |
| 2005-01-06 | 504.11 |
| 2005-01-07 | 503.81 |
| 2005-01-10 | 505.93 |
| 2005-01-11 | 506.06 |
| 2005-01-12 | 509.46 |
| 2005-01-13 | 508.83 |
| 2005-01-14 | 511.36 |
| 2005-01-17 | . |
| 2005-01-18 | 514.16 |
| 2005-01-19 | 513.74 |
| 2005-01-20 | 508.78 |
| 2005-01-21 | 510.29 |
| 2005-01-24 | 511.36 |
| 2005-01-25 | 509.60 |
| 2005-01-26 | 513.65 |
| 2005-01-27 | 515.00 |
#2005-01-28| 513.38
#2005-01-31| 518.93
#2005-02-01| 522.63
#2005-02-02| 527.19
#2005-02-03| 524.11
#2005-02-04| 527.39
#2005-02-07| 527.47
#2005-02-08| 524.96
#2005-02-09| 522.67
#2005-02-10| 528.35
#2005-02-11| 533.18
#2005-02-14| 537.18
#2005-02-15| 539.68
#2005-02-16| 542.35
#2005-02-17| 545.70
#2005-02-18| 550.27
#2005-02-21| .
#2005-02-22| 552.00
#2005-02-23| 552.92
#2005-02-24| 557.85
#2005-02-25| 565.22
#2005-02-28| 569.78
#2005-03-01| 568.00
#2005-03-02| 564.75
#2005-03-03| 566.52
#2005-03-04| 577.51
#2005-03-07| 576.56
#2005-03-08| 575.88
#2005-03-09| 576.32
#2005-03-10| 570.41
#2005-03-11| 572.56
#2005-03-14| 568.59
#2005-03-15| 566.26
#2005-03-16| 563.39
#2005-03-17| 565.62
#2005-03-18| 565.74
#2005-03-21| 561.56
#2005-03-22| 560.15
#2005-03-23| 549.23
#2005-03-24| 545.88
#2005-03-25| .
#2005-03-28| 543.22
#2005-03-29| 534.57
#2005-03-30| 537.12
#2005-03-31| 544.30
#2005-04-01| 546.45
#2005-04-04| 540.84
#2005-04-05| 541.37
#2005-04-06| 543.10
#2005-04-07| 546.74
#2005-04-08| 544.51
#2005-04-11| 542.63
#2005-04-12| 539.66
#2005-04-13| 533.72
#2005-04-14| 519.09
#2005-04-15| 509.83
#2005-04-18| 506.22
#2005-04-19| 515.49
#2005-04-20| 514.10
#2005-04-21| 516.28
#2005-04-22| 517.88
#2005-04-25| 519.87
#2005-04-26| 515.13
#2005-04-27| 509.03
#2005-04-28| 502.95
#2005-04-29| 508.65
#2005-05-02| 510.69
#2005-05-03| 512.03
#2005-05-04| 519.15
#2005-05-05| 520.75
#2005-05-06| 522.87
#2005-05-09| 523.27
#2005-05-10| 517.84
#2005-05-11| 514.94
#2005-05-12| 506.02
#2005-05-13| 496.55
#2005-05-16| 493.37
#2005-05-17| 495.51
#2005-05-18| 504.94
#2005-05-19| 507.14
#2005-05-20| 502.74
#2005-05-23| 507.01
#2005-05-24| 508.62
#2005-05-25| 503.94
#2005-05-26| 505.87
#2005-05-27| 509.90
#2005-05-30| .
#2005-05-31| 509.11
#2005-06-01| 514.29
#2005-06-02| 515.80
#2005-06-03| 516.91
#2005-06-06| 517.21
#2005-06-07| 517.02
#2005-06-08| 516.35
#2005-06-09| 511.80
#2005-06-10| 515.05
#2005-06-13| 515.89
#2005-06-14| 518.35
#2005-06-15| 522.51
#2005-06-16| 530.19
#2005-06-17| 535.50
#2005-06-20| 531.89
#2005-06-21| 529.96
#2005-06-22| 529.59
#2005-06-23| 523.53
#2005-06-24| 518.93
#2005-06-27| 517.24
#2005-06-28| 521.65
#2005-06-29| 521.80
#2005-06-30| 518.64
#2005-07-01| 517.23
#2005-07-04| .
#2005-07-05| 516.22
#2005-07-06| 517.91
#2005-07-07| 515.44
#2005-07-08| 520.42
#2005-07-11| 528.94
#2005-07-12| 531.89
#2005-07-13| 529.76
#2005-07-14| 530.50
#2005-07-15| 527.80
#2005-07-18| 528.18
#2005-07-19| 531.25
#2005-07-20| 537.88
#2005-07-21| 543.67
#2005-07-22| 546.45
#2005-07-25| 543.49
#2005-07-26| 537.63
#2005-07-27| 540.93
#2005-07-28| 546.54
#2005-07-29| 547.60
#2005-08-01| 548.96
#2005-08-02| 555.95
#2005-08-03| 562.10
#2005-08-04| 559.91
#2005-08-05| 554.72
#2005-08-08| 557.67
#2005-08-09| 561.55
#2005-08-10| 567.24
#2005-08-11| 573.21
#2005-08-12| 572.69
#2005-08-15| 572.53
#2005-08-16| 566.71
#2005-08-17| 562.50
#2005-08-18| 555.11
#2005-08-19| 556.35
#2005-08-22| 564.37
#2005-08-23| 559.34
#2005-08-24| 552.67
#2005-08-25| 551.53
#2005-08-26| 551.64
#2005-08-29| 549.79
#2005-08-30| 549.46
#2005-08-31| 555.20
#2005-09-01| 565.65
#2005-09-02| 568.69
#2005-09-05| .
#2005-09-06| 570.62
#2005-09-07| 572.47
#2005-09-08| 570.33
#2005-09-09| 576.59
#2005-09-12| 577.39
#2005-09-13| 572.73
#2005-09-14| 576.26
#2005-09-15| 578.00
#2005-09-16| 584.74
#2005-09-19| 584.61
#2005-09-20| 584.17
#2005-09-21| 582.87
#2005-09-22| 580.50
#2005-09-23| 579.69
#2005-09-26| 587.91
#2005-09-27| 585.56
#2005-09-28| 591.42
#2005-09-29| 597.56
#2005-09-30| 597.85
#2005-10-03| 594.72
#2005-10-04| 592.58
#2005-10-05| 578.67
#2005-10-06| 573.61
#2005-10-07| 576.38
#2005-10-10| 577.08
#2005-10-11| 578.44
#2005-10-12| 574.85
#2005-10-13| 564.03
#2005-10-14| 565.03
#2005-10-17| 566.97
#2005-10-18| 562.36
#2005-10-19| 556.64
#2005-10-20| 554.71
#2005-10-21| 556.06
#2005-10-24| 563.72
#2005-10-25| 567.95
#2005-10-26| 570.97
#2005-10-27| 566.79
#2005-10-28| 567.73
#2005-10-31| 574.17
#2005-11-01| 576.51
#2005-11-02| 581.37
#2005-11-03| 584.25
#2005-11-04| 578.17
#2005-11-07| 579.01
#2005-11-08| 579.87
#2005-11-09| 580.33
#2005-11-10| 581.83
#2005-11-11| 587.23
#2005-11-14| 585.77
#2005-11-15| 584.52
#2005-11-16| 584.67
#2005-11-17| 593.47
#2005-11-18| 595.83
#2005-11-21| 601.09
#2005-11-22| 600.51
#2005-11-23| 602.15
#2005-11-24| .
#2005-11-25| 604.18
#2005-11-28| 603.43
#2005-11-29| 605.59
#2005-11-30| 603.42
#2005-12-01| 610.82
#2005-12-02| 615.98
#2005-12-05| 617.99
#2005-12-06| 620.14
#2005-12-07| 619.61
#2005-12-08| 619.82
#2005-12-09| 622.62
#2005-12-12| 628.91
#2005-12-13| 631.01
#2005-12-14| 630.16
#2005-12-15| 625.48
#2005-12-16| 626.33
#2005-12-19| 627.02
#2005-12-20| 626.23
#2005-12-21| 632.52
#2005-12-22| 636.71
#2005-12-23| 638.59
#2005-12-26| .
#2005-12-27| 636.35
#2005-12-28| 641.40
#2005-12-29| 643.53
#2005-12-30| 639.57
#2006-01-02| .
#2006-01-03| 655.59
#2006-01-04| 666.42
#2006-01-05| 663.86
#2006-01-06| 671.85
#2006-01-09| 673.79
#2006-01-10| 668.53
#2006-01-11| 670.82
#2006-01-12| 670.88
#2006-01-13| 671.09
#2006-01-16| .
#2006-01-17| 668.49
#2006-01-18| 657.97
#2006-01-19| 671.55
#2006-01-20| 669.35
#2006-01-23| 671.81
#2006-01-24| 677.20
#2006-01-25| 684.81
#2006-01-26| 690.99
#2006-01-27| 700.75
#2006-01-30| 703.53
#2006-01-31| 708.08
#2006-02-01| 711.13
#2006-02-02| 704.18
#2006-02-03| 697.93
#2006-02-06| 706.09
#2006-02-07| 695.49
#2006-02-08| 682.45
#2006-02-09| 686.87
#2006-02-10| 681.66
#2006-02-13| 669.04
#2006-02-14| 676.81
#2006-02-15| 677.40
#2006-02-16| 680.18
#2006-02-17| 683.13
#2006-02-20| .
#2006-02-21| 688.57
#2006-02-22| 690.79
#2006-02-23| 694.19
#2006-02-24| 694.61
#2006-02-27| 695.31
#2006-02-28| 689.56
#2006-03-01| 693.50
#2006-03-02| 695.23
#2006-03-03| 693.79
#2006-03-06| 689.14
#2006-03-07| 676.32
#2006-03-08| 668.49
#2006-03-09| 672.38
#2006-03-10| 675.97
#2006-03-13| 682.01
#2006-03-14| 689.66
#2006-03-15| 697.35
#2006-03-16| 699.44
#2006-03-17| 701.31
#2006-03-20| 703.51
#2006-03-21| 696.20
#2006-03-22| 700.06
#2006-03-23| 700.69
#2006-03-24| 708.34
#2006-03-27| 713.67
#2006-03-28| 712.34
#2006-03-29| 714.06
#2006-03-30| 729.32
#2006-03-31| 725.22
#2006-04-03| 737.05
#2006-04-04| 742.26
#2006-04-05| 747.63
#2006-04-06| 753.53
#2006-04-07| 744.42
#2006-04-10| 745.12
#2006-04-11| 743.54
#2006-04-12| 739.94
#2006-04-13| 741.25
#2006-04-14| .
#2006-04-17| 749.90
#2006-04-18| 765.61
#2006-04-19| 776.68
#2006-04-20| 770.36
#2006-04-21| 778.20
#2006-04-24| 779.30
#2006-04-25| 777.84
#2006-04-26| 782.70
#2006-04-27| 774.60
#2006-04-28| 774.96
#2006-05-01| 784.56
#2006-05-02| 795.63
#2006-05-03| 793.07
#2006-05-04| 799.71
#2006-05-05| 810.07
#2006-05-08| 815.06
#2006-05-09| 823.10
#2006-05-10| 826.52
#2006-05-11| 823.70
#2006-05-12| 805.74
#2006-05-15| 777.71
#2006-05-16| 768.94
#2006-05-17| 757.78
#2006-05-18| 742.90
#2006-05-19| 734.74
#2006-05-22| 713.36
#2006-05-23| 725.69
#2006-05-24| 718.63
#2006-05-25| 728.84
#2006-05-26| 744.62
#2006-05-29| .
#2006-05-30| 738.27
#2006-05-31| 736.33
#2006-06-01| 735.60
#2006-06-02| 744.32
#2006-06-05| 733.68
#2006-06-06| 713.03
#2006-06-07| 699.22
#2006-06-08| 675.25
#2006-06-09| 682.73
#2006-06-12| 670.90
#2006-06-13| 645.28
#2006-06-14| 653.68
#2006-06-15| 676.63
#2006-06-16| 683.67
#2006-06-19| 673.44
#2006-06-20| 673.89
#2006-06-21| 685.52
#2006-06-22| 689.77
#2006-06-23| 693.02
#2006-06-26| 696.31
#2006-06-27| 694.86
#2006-06-28| 690.00
#2006-06-29| 711.00
#2006-06-30| 732.19
#2006-07-03| 740.14
#2006-07-04| .
#2006-07-05| 728.54
#2006-07-06| 731.36
#2006-07-07| 733.31
#2006-07-10| 732.68
#2006-07-11| 732.42
#2006-07-12| 732.12
#2006-07-13| 716.73
#2006-07-14| 706.91
#2006-07-17| 694.84
#2006-07-18| 688.00
#2006-07-19| 704.78
#2006-07-20| 705.00
#2006-07-21| 693.52
#2006-07-24| 695.21
#2006-07-25| 705.19
#2006-07-26| 705.97
#2006-07-27| 713.03
#2006-07-28| 721.17
#2006-07-31| 724.41
#2006-08-01| 718.92
#2006-08-02| 729.65
#2006-08-03| 727.87
#2006-08-04| 731.70
#2006-08-07| 725.02
#2006-08-08| 725.19
#2006-08-09| 727.17
#2006-08-10| 722.73
#2006-08-11| 719.52
#2006-08-14| 717.86
#2006-08-15| 724.41
#2006-08-16| 736.85
#2006-08-17| 738.76
#2006-08-18| 735.47
#2006-08-21| 740.49
#2006-08-22| 742.86
#2006-08-23| 738.77
#2006-08-24| 732.44
#2006-08-25| 731.84
#2006-08-28| 732.24
#2006-08-29| 733.11
#2006-08-30| 735.52
#2006-08-31| 735.99
#2006-09-01| 742.61
#2006-09-04| .
#2006-09-05| 754.22
#2006-09-06| 745.18
#2006-09-07| 732.43
#2006-09-08| 728.45
#2006-09-11| 706.58
#2006-09-12| 705.56
#2006-09-13| 708.52
#2006-09-14| 710.25
#2006-09-15| 706.02
#2006-09-18| 712.03
#2006-09-19| 707.94
#2006-09-20| 705.71
#2006-09-21| 708.33
#2006-09-22| 704.24
#2006-09-25| 700.00
#2006-09-26| 709.10
#2006-09-27| 718.63
#2006-09-28| 721.39
#2006-09-29| 719.00
#2006-10-02| 724.01
#2006-10-03| 713.12
#2006-10-04| 706.81
#2006-10-05| 719.95
#2006-10-06| 717.36
#2006-10-09| 722.73
#2006-10-10| 726.24
#2006-10-11| 721.44
#2006-10-12| 730.64
#2006-10-13| 739.46
#2006-10-16| 749.96
#2006-10-17| 745.31
#2006-10-18| 747.33
#2006-10-19| 755.08
#2006-10-20| 755.73
#2006-10-23| 756.27
#2006-10-24| 759.73
#2006-10-25| 767.56
#2006-10-26| 771.40
#2006-10-27| 770.99
#2006-10-30| 768.10
#2006-10-31| 770.73
#2006-11-01| 773.52
#2006-11-02| 773.19
#2006-11-03| 773.67
#2006-11-06| 782.04
#2006-11-07| 787.93
#2006-11-08| 782.30
#2006-11-09| 784.89
#2006-11-10| 783.62
#2006-11-13| 775.22
#2006-11-14| 776.69
#2006-11-15| 776.32
#2006-11-16| 773.76
#2006-11-17| 767.07
#2006-11-20| 768.14
#2006-11-21| 774.23
#2006-11-22| 785.78
#2006-11-23| .
#2006-11-24| 790.96
#2006-11-27| 786.12
#2006-11-28| 784.08
#2006-11-29| 796.13
#2006-11-30| 803.57
#2006-12-01| 804.65
#2006-12-04| 812.81
#2006-12-05| 817.85
#2006-12-06| 819.78
#2006-12-07| 819.74
#2006-12-08| 816.52
#2006-12-11| 815.70
#2006-12-12| 810.39
#2006-12-13| 813.48
#2006-12-14| 819.57
#2006-12-15| 819.91
#2006-12-18| 816.01
#2006-12-19| 814.02
#2006-12-20| 818.37
#2006-12-21| 811.02
#2006-12-22| 807.49
#2006-12-25| .
#2006-12-26| 811.00
#2006-12-27| 820.71
#2006-12-28| 823.72
#2006-12-29| 821.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 817.20
#2007-01-04| 801.42
#2007-01-05| 788.59
#2007-01-08| 790.06
#2007-01-09| 791.46
#2007-01-10| 786.18
#2007-01-11| 796.56
#2007-01-12| 807.93
#2007-01-15| .
#2007-01-16| 808.89
#2007-01-17| 810.26
#2007-01-18| 810.02
#2007-01-19| 815.51
#2007-01-22| 816.36
#2007-01-23| 828.06
#2007-01-24| 837.67
#2007-01-25| 833.05
#2007-01-26| 827.96
#2007-01-29| 828.04
#2007-01-30| 831.54
#2007-01-31| 837.06
#2007-02-01| 850.47
#2007-02-02| 846.96
#2007-02-05| 843.65
#2007-02-06| 851.07
#2007-02-07| 855.80
#2007-02-08| 849.79
#2007-02-09| 850.61
#2007-02-12| 847.98
#2007-02-13| 860.42
#2007-02-14| 872.47
#2007-02-15| 878.63
#2007-02-16| 877.94
#2007-02-19| .
#2007-02-20| 882.29
#2007-02-21| 884.99
#2007-02-22| 891.64
#2007-02-23| 896.83
#2007-02-26| 906.13
#2007-02-27| 875.82
#2007-02-28| 861.72
#2007-03-01| 854.83
#2007-03-02| 847.91
#2007-03-05| 822.89
#2007-03-06| 844.40
#2007-03-07| 848.27
#2007-03-08| 859.62
#2007-03-09| 860.87
#2007-03-12| 870.22
#2007-03-13| 857.16
#2007-03-14| 845.48
#2007-03-15| 863.73
#2007-03-16| 861.55
#2007-03-19| 873.24
#2007-03-20| 879.13
#2007-03-21| 887.26
#2007-03-22| 898.20
#2007-03-23| 898.77
#2007-03-26| 903.27
#2007-03-27| 900.64
#2007-03-28| 895.40
#2007-03-29| 901.04
#2007-03-30| 903.46
#2007-04-02| 902.25
#2007-04-03| 914.86
#2007-04-04| 923.58
#2007-04-05| 925.39
#2007-04-06| .
#2007-04-09| 928.77
#2007-04-10| 936.42
#2007-04-11| 933.45
#2007-04-12| 936.42
#2007-04-13| 940.07
#2007-04-16| 954.51
#2007-04-17| 952.11
#2007-04-18| 950.17
#2007-04-19| 940.05
#2007-04-20| 950.16
#2007-04-23| 949.76
#2007-04-24| 946.12
#2007-04-25| 952.95
#2007-04-26| 950.00
#2007-04-27| 946.72
#2007-04-30| 941.78
#2007-05-01| 936.97
#2007-05-02| 947.51
#2007-05-03| 954.45
#2007-05-04| 965.62
#2007-05-07| 977.91
#2007-05-08| 970.61
#2007-05-09| 986.25
#2007-05-10| 973.48
#2007-05-11| 978.84
#2007-05-14| 975.55
#2007-05-15| 974.92
#2007-05-16| 974.87
#2007-05-17| 972.62
#2007-05-18| 976.68
#2007-05-21| 986.08
#2007-05-22| 986.92
#2007-05-23| 989.01
#2007-05-24| 973.05
#2007-05-25| 977.30
#2007-05-28| .
#2007-05-29| 982.71
#2007-05-30| 982.78
#2007-05-31| 998.20
#2007-06-01|1013.52
#2007-06-04|1019.99
#2007-06-05|1020.15
#2007-06-06|1005.72
#2007-06-07| 993.29
#2007-06-08| 988.94
#2007-06-11| 994.19
#2007-06-12| 987.23
#2007-06-13| 995.83
#2007-06-14|1011.91
#2007-06-15|1027.84
#2007-06-18|1032.39
#2007-06-19|1036.35
#2007-06-20|1033.60
#2007-06-21|1035.99
#2007-06-22|1033.59
#2007-06-25|1025.18
#2007-06-26|1015.10
#2007-06-27|1007.97
#2007-06-28|1018.97
#2007-06-29|1028.52
#2007-07-02|1044.75
#2007-07-03|1051.60
#2007-07-04| .
#2007-07-05|1060.30
#2007-07-06|1071.45
#2007-07-09|1083.33
#2007-07-10|1073.67
#2007-07-11|1077.11
#2007-07-12|1095.31
#2007-07-13|1106.04
#2007-07-16|1100.33
#2007-07-17|1101.31
#2007-07-18|1097.00
#2007-07-19|1110.77
#2007-07-20|1111.06
#2007-07-23|1117.09
#2007-07-24|1101.75
#2007-07-25|1085.17
#2007-07-26|1054.79
#2007-07-27|1025.47
#2007-07-30|1043.04
#2007-07-31|1053.10
#2007-08-01|1031.44
#2007-08-02|1033.70
#2007-08-03|1023.61
#2007-08-06|1015.09
#2007-08-07|1015.88
#2007-08-08|1036.38
#2007-08-09|1013.48
#2007-08-10| 988.13
#2007-08-13| 999.43
#2007-08-14| 982.30
#2007-08-15| 956.15
#2007-08-16| 915.87
#2007-08-17| 916.72
#2007-08-20| 942.34
#2007-08-21| 953.46
#2007-08-22| 978.44
#2007-08-23| 990.63
#2007-08-24|1001.07
#2007-08-27|1007.98
#2007-08-28| 992.31
#2007-08-29| 999.35
#2007-08-30|1007.48
#2007-08-31|1030.10
#2007-09-03| .
#2007-09-04|1040.19
#2007-09-05|1030.07
#2007-09-06|1047.71
#2007-09-07|1036.09
#2007-09-10|1021.16
#2007-09-11|1040.03
#2007-09-12|1041.40
#2007-09-13|1049.41
#2007-09-14|1054.61
#2007-09-17|1049.22
#2007-09-18|1067.41
#2007-09-19|1105.40
#2007-09-20|1120.88
#2007-09-21|1129.67
#2007-09-24|1145.03
#2007-09-25|1142.99
#2007-09-26|1146.62
#2007-09-27|1162.36
#2007-09-28|1168.39
#2007-10-01|1184.46
#2007-10-02|1182.00
#2007-10-03|1175.64
#2007-10-04|1164.33
#2007-10-05|1182.42
#2007-10-08|1176.84
#2007-10-09|1192.15
#2007-10-10|1202.63
#2007-10-11|1219.74
#2007-10-12|1218.06
#2007-10-15|1219.73
#2007-10-16|1201.76
#2007-10-17|1201.08
#2007-10-18|1210.75
#2007-10-19|1191.38
#2007-10-22|1159.52
#2007-10-23|1188.28
#2007-10-24|1184.36
#2007-10-25|1196.18
#2007-10-26|1222.86
#2007-10-29|1246.64
#2007-10-30|1228.67
#2007-10-31|1242.11
#2007-11-01|1218.85
#2007-11-02|1214.18
#2007-11-05|1194.53
#2007-11-06|1218.89
#2007-11-07|1215.24
#2007-11-08|1215.98
#2007-11-09|1202.65
#2007-11-12|1152.97
#2007-11-13|1159.04
#2007-11-14|1182.73
#2007-11-15|1157.26
#2007-11-16|1147.12
#2007-11-19|1116.12
#2007-11-20|1130.12
#2007-11-21|1100.26
#2007-11-22| .
#2007-11-23|1118.73
#2007-11-26|1123.08
#2007-11-27|1116.76
#2007-11-28|1141.85
#2007-11-29|1159.95
#2007-11-30|1175.25
#2007-12-03|1172.92
#2007-12-04|1165.38
#2007-12-05|1176.99
#2007-12-06|1187.15
#2007-12-07|1202.40
#2007-12-10|1207.37
#2007-12-11|1195.96
#2007-12-12|1198.08
#2007-12-13|1172.64
#2007-12-14|1150.76
#2007-12-17|1113.29
#2007-12-18|1115.64
#2007-12-19|1117.31
#2007-12-20|1123.47
#2007-12-21|1149.99
#2007-12-24|1163.44
#2007-12-25| .
#2007-12-26|1175.08
#2007-12-27|1178.59
#2007-12-28|1184.49
#2007-12-31|1179.21
#2008-01-01| .
#2008-01-02|1180.81
#2008-01-03|1190.69
#2008-01-04|1173.90
#2008-01-07|1153.23
#2008-01-08|1159.07
#2008-01-09|1157.27
#2008-01-10|1154.61
#2008-01-11|1152.93
#2008-01-14|1175.15
#2008-01-15|1148.21
#2008-01-16|1097.66
#2008-01-17|1071.84
#2008-01-18|1068.33
#2008-01-21| .
#2008-01-22|1001.33
#2008-01-23|1004.41
#2008-01-24|1050.95
#2008-01-25|1074.81
#2008-01-28|1071.30
#2008-01-29|1083.87
#2008-01-30|1078.53
#2008-01-31|1091.53
#2008-02-01|1124.80
#2008-02-04|1132.22
#2008-02-05|1100.83
#2008-02-06|1086.95
#2008-02-07|1075.44
#2008-02-08|1083.60
#2008-02-11|1084.88
#2008-02-12|1103.60
#2008-02-13|1107.52
#2008-02-14|1126.80
#2008-02-15|1123.77
#2008-02-18| .
#2008-02-19|1154.48
#2008-02-20|1146.72
#2008-02-21|1163.24
#2008-02-22|1163.44
#2008-02-25|1181.90
#2008-02-26|1190.15
#2008-02-27|1208.17
#2008-02-28|1208.84
#2008-02-29|1186.73
#2008-03-03|1178.35
#2008-03-04|1166.61
#2008-03-05|1185.46
#2008-03-06|1187.12
#2008-03-07|1154.43
#2008-03-10|1112.06
#2008-03-11|1133.99
#2008-03-12|1153.19
#2008-03-13|1154.19
#2008-03-14|1155.80
#2008-03-17|1114.94
#2008-03-18|1131.89
#2008-03-19|1097.90
#2008-03-20|1060.73
#2008-03-21| .
#2008-03-24|1075.96
#2008-03-25|1114.75
#2008-03-26|1129.45
#2008-03-27|1132.26
#2008-03-28|1134.37
#2008-03-31|1127.74
#2008-04-01|1128.65
#2008-04-02|1144.46
#2008-04-03|1165.00
#2008-04-04|1183.75
#2008-04-07|1199.97
#2008-04-08|1198.85
#2008-04-09|1201.64
#2008-04-10|1204.17
#2008-04-11|1199.55
#2008-04-14|1191.19
#2008-04-15|1201.76
#2008-04-16|1245.96
#2008-04-17|1243.06
#2008-04-18|1243.06
#2008-04-21|1261.08
#2008-04-22|1257.97
#2008-04-23|1257.38
#2008-04-24|1233.10
#2008-04-25|1247.21
#2008-04-28|1243.07
#2008-04-29|1216.18
#2008-04-30|1220.68
#2008-05-01|1215.43
#2008-05-02|1233.20
#2008-05-05|1247.75
#2008-05-06|1266.28
#2008-05-07|1260.20
#2008-05-08|1274.64
#2008-05-09|1262.08
#2008-05-12|1271.11
#2008-05-13|1274.53
#2008-05-14|1287.08
#2008-05-15|1307.74
#2008-05-16|1329.30
#2008-05-19|1341.55
#2008-05-20|1331.09
#2008-05-21|1319.94
#2008-05-22|1320.59
#2008-05-23|1301.76
#2008-05-26| .
#2008-05-27|1283.11
#2008-05-28|1294.35
#2008-05-29|1289.88
#2008-05-30|1290.91
#2008-06-02|1296.38
#2008-06-03|1293.42
#2008-06-04|1279.20
#2008-06-05|1291.58
#2008-06-06|1294.58
#2008-06-09|1292.85
#2008-06-10|1259.26
#2008-06-11|1250.10
#2008-06-12|1236.86
#2008-06-13|1248.80
#2008-06-16|1262.69
#2008-06-17|1280.52
#2008-06-18|1278.90
#2008-06-19|1276.84
#2008-06-20|1260.55
#2008-06-23|1259.25
#2008-06-24|1252.46
#2008-06-25|1244.58
#2008-06-26|1240.26
#2008-06-27|1246.11
#2008-06-30|1254.49
#2008-07-01|1233.62
#2008-07-02|1192.88
#2008-07-03|1164.15
#2008-07-04| .
#2008-07-07|1163.24
#2008-07-08|1141.93
#2008-07-09|1157.34
#2008-07-10|1168.74
#2008-07-11|1177.58
#2008-07-14|1187.17
#2008-07-15|1164.51
#2008-07-16|1148.71
#2008-07-17|1143.06
#2008-07-18|1126.34
#2008-07-21|1152.33
#2008-07-22|1147.02
#2008-07-23|1130.86
#2008-07-24|1104.57
#2008-07-25|1105.02
#2008-07-28|1114.45
#2008-07-29|1114.65
#2008-07-30|1145.83
#2008-07-31|1142.86
#2008-08-01|1111.88
#2008-08-04|1073.16
#2008-08-05|1046.80
#2008-08-06|1066.39
#2008-08-07|1055.77
#2008-08-08|1033.85
#2008-08-11|1019.14
#2008-08-12|1010.38
#2008-08-13|1020.29
#2008-08-14|1032.41
#2008-08-15|1007.83
#2008-08-18|1009.80
#2008-08-19|1000.40
#2008-08-20|1026.51
#2008-08-21|1045.78
#2008-08-22|1040.55
#2008-08-25|1030.60
#2008-08-26|1026.46
#2008-08-27|1041.22
#2008-08-28|1047.31
#2008-08-29|1048.55
#2008-09-01| .
#2008-09-02| 998.31
#2008-09-03| 973.88
#2008-09-04| 942.59
#2008-09-05| 925.54
#2008-09-08| 932.21
#2008-09-09| 884.23
#2008-09-10| 881.02
#2008-09-11| 878.96
#2008-09-12| 921.52
#2008-09-15| 886.30
#2008-09-16| 871.16
#2008-09-17| 849.73
#2008-09-18| 855.75
#2008-09-19| 923.27
#2008-09-22| 938.07
#2008-09-23| 910.67
#2008-09-24| 902.12
#2008-09-25| 895.46
#2008-09-26| 866.52
#2008-09-29| 799.30
#2008-09-30| 793.97
#2008-10-01| 788.83
#2008-10-02| 723.54
#2008-10-03| 724.91
#2008-10-06| 660.69
#2008-10-07| 652.51
#2008-10-08| 620.56
#2008-10-09| 616.54
#2008-10-10| 572.27
#2008-10-13| 625.63
#2008-10-14| 648.67
#2008-10-15| 583.68
#2008-10-16| 544.82
#2008-10-17| 553.03
#2008-10-20| 586.11
#2008-10-21| 576.53
#2008-10-22| 524.38
#2008-10-23| 507.26
#2008-10-24| 484.83
#2008-10-27| 452.44
#2008-10-28| 484.02
#2008-10-29| 530.62
#2008-10-30| 560.90
#2008-10-31| 564.77
#2008-11-03| 574.98
#2008-11-04| 610.17
#2008-11-05| 599.38
#2008-11-06| 546.66
#2008-11-07| 550.63
#2008-11-10| 574.30
#2008-11-11| 541.55
#2008-11-12| 512.43
#2008-11-13| 514.97
#2008-11-14| 511.90
#2008-11-17| 498.87
#2008-11-18| 489.17
#2008-11-19| 461.53
#2008-11-20| 426.30
#2008-11-21| 445.64
#2008-11-24| 482.08
#2008-11-25| 494.62
#2008-11-26| 506.00
#2008-11-27| .
#2008-11-28| 521.81
#2008-12-01| 481.94
#2008-12-02| 479.47
#2008-12-03| 477.61
#2008-12-04| 470.39
#2008-12-05| 460.16
#2008-12-08| 504.84
#2008-12-09| 510.89
#2008-12-10| 537.45
#2008-12-11| 536.62
#2008-12-12| 529.05
#2008-12-15| 544.73
#2008-12-16| 556.91
#2008-12-17| 575.38
#2008-12-18| 565.09
#2008-12-19| 549.37
#2008-12-22| 534.17
#2008-12-23| 531.88
#2008-12-24| 529.68
#2008-12-25| .
#2008-12-26| 534.50
#2008-12-29| 547.75
#2008-12-30| 556.54
#2008-12-31| 559.25
#2009-01-01| .
#2009-01-02| 581.20
#2009-01-05| 587.67
#2009-01-06| 602.10
#2009-01-07| 594.09
#2009-01-08| 588.81
#2009-01-09| 578.15
#2009-01-12| 555.31
#2009-01-13| 546.40
#2009-01-14| 528.29
#2009-01-15| 520.94
#2009-01-16| 539.33
#2009-01-19| .
#2009-01-20| 515.82
#2009-01-21| 520.17
#2009-01-22| 517.47
#2009-01-23| 514.90
#2009-01-26| 526.08
#2009-01-27| 533.58
#2009-01-28| 546.82
#2009-01-29| 541.72
#2009-01-30| 524.25
#2009-02-02| 515.78
#2009-02-03| 524.53
#2009-02-04| 542.35
#2009-02-05| 552.39
#2009-02-06| 571.32
#2009-02-09| 577.37
#2009-02-10| 560.99
#2009-02-11| 557.74
#2009-02-12| 551.51
#2009-02-13| 557.31
#2009-02-16| .
#2009-02-17| 529.27
#2009-02-18| 525.71
#2009-02-19| 526.65
#2009-02-20| 513.58
#2009-02-23| 503.75
#2009-02-24| 497.41
#2009-02-25| 492.21
#2009-02-26| 496.48
#2009-02-27| 491.06
#2009-03-02| 461.79
#2009-03-03| 461.10
#2009-03-04| 481.48
#2009-03-05| 473.61
#2009-03-06| 472.71
#2009-03-09| 469.25
#2009-03-10| 488.37
#2009-03-11| 502.09
#2009-03-12| 502.40
#2009-03-13| 511.12
#2009-03-16| 517.57
#2009-03-17| 514.08
#2009-03-18| 519.04
#2009-03-19| 549.10
#2009-03-20| 548.87
#2009-03-23| 571.98
#2009-03-24| 572.36
#2009-03-25| 574.54
#2009-03-26| 585.67
#2009-03-27| 574.79
#2009-03-30| 545.87
#2009-03-31| 552.60
#2009-04-01| 564.39
#2009-04-02| 592.55
#2009-04-03| 595.04
#2009-04-06| 585.78
#2009-04-07| 573.46
#2009-04-08| 572.63
#2009-04-09| 595.28
#2009-04-10| .
#2009-04-13| 605.26
#2009-04-14| 612.12
#2009-04-15| 610.88
#2009-04-16| 613.14
#2009-04-17| 611.53
#2009-04-20| 594.11
#2009-04-21| 592.74
#2009-04-22| 599.76
#2009-04-23| 605.16
#2009-04-24| 624.30
#2009-04-27| 616.79
#2009-04-28| 601.22
#2009-04-29| 616.67
#2009-04-30| 630.16
#2009-05-01| 635.16
#2009-05-04| 666.38
#2009-05-05| 670.61
#2009-05-06| 679.00
#2009-05-07| 683.45
#2009-05-08| 697.23
#2009-05-11| 694.47
#2009-05-12| 692.98
#2009-05-13| 671.62
#2009-05-14| 665.73
#2009-05-15| 672.82
#2009-05-18| 682.32
#2009-05-19| 704.57
#2009-05-20| 724.35
#2009-05-21| 708.30
#2009-05-22| 716.58
#2009-05-25| .
#2009-05-26| 723.66
#2009-05-27| 723.85
#2009-05-28| 728.63
#2009-05-29| 747.54
#2009-06-01| 777.03
#2009-06-02| 787.00
#2009-06-03| 766.32
#2009-06-04| 761.02
#2009-06-05| 765.51
#2009-06-08| 749.47
#2009-06-09| 756.91
#2009-06-10| 770.99
#2009-06-11| 783.32
#2009-06-12| 774.01
#2009-06-15| 744.15
#2009-06-16| 735.69
#2009-06-17| 714.22
#2009-06-18| 711.12
#2009-06-19| 717.92
#2009-06-22| 689.78
#2009-06-23| 686.37
#2009-06-24| 705.81
#2009-06-25| 711.34
#2009-06-26| 718.69
#2009-06-29| 720.67
#2009-06-30| 715.32
#2009-07-01| 723.15
#2009-07-02| 709.35
#2009-07-03| .
#2009-07-06| 685.67
#2009-07-07| 680.72
#2009-07-08| 668.14
#2009-07-09| 675.29
#2009-07-10| 668.98
#2009-07-13| 670.47
#2009-07-14| 687.17
#2009-07-15| 715.24
#2009-07-16| 725.45
#2009-07-17| 730.57
#2009-07-20| 750.31
#2009-07-21| 760.67
#2009-07-22| 762.41
#2009-07-23| 782.31
#2009-07-24| 784.40
#2009-07-27| 791.63
#2009-07-28| 783.97
#2009-07-29| 772.19
#2009-07-30| 791.18
#2009-07-31| 805.19
#2009-08-03| 833.57
#2009-08-04| 835.73
#2009-08-05| 830.82
#2009-08-06| 829.35
#2009-08-07| 823.73
#2009-08-10| 816.56
#2009-08-11| 805.76
#2009-08-12| 810.35
#2009-08-13| 833.33
#2009-08-14| 823.51
#2009-08-17| 787.95
#2009-08-18| 796.81
#2009-08-19| 798.98
#2009-08-20| 810.35
#2009-08-21| 822.35
#2009-08-24| 836.51
#2009-08-25| 832.42
#2009-08-26| 821.32
#2009-08-27| 814.58
#2009-08-28| 829.06
#2009-08-31| 815.58
#2009-09-01| 805.58
#2009-09-02| 802.59
#2009-09-03| 816.45
#2009-09-04| 825.17
#2009-09-07| .
#2009-09-08| 858.71
#2009-09-09| 859.86
#2009-09-10| 867.20
#2009-09-11| 877.49
#2009-09-14| 872.34
#2009-09-15| 882.97
#2009-09-16| 906.26
#2009-09-17| 910.93
#2009-09-18| 900.63
#2009-09-21| 886.99
#2009-09-22| 903.16
#2009-09-23| 895.98
#2009-09-24| 878.89
#2009-09-25| 869.25
#2009-09-28| 874.12
#2009-09-29| 875.38
#2009-09-30| 876.84
#2009-10-01| 854.05
#2009-10-02| 839.73
#2009-10-05| 851.64
#2009-10-06| 882.25
#2009-10-07| 891.30
#2009-10-08| 911.85
#2009-10-09| 912.36
#2009-10-12| 917.20
#2009-10-13| 918.94
#2009-10-14| 943.23
#2009-10-15| 945.83
#2009-10-16| 937.60
#2009-10-19| 953.16
#2009-10-20| 947.14
#2009-10-21| 948.27
#2009-10-22| 943.25
#2009-10-23| 940.21
#2009-10-26| 927.07
#2009-10-27| 906.45
#2009-10-28| 871.76
#2009-10-29| 891.11
#2009-10-30| 873.13
#2009-11-02| 874.57
#2009-11-03| 877.66
#2009-11-04| 896.91
#2009-11-05| 904.41
#2009-11-06| 913.91
#2009-11-09| 943.20
#2009-11-10| 942.42
#2009-11-11| 951.95
#2009-11-12| 943.09
#2009-11-13| 948.35
#2009-11-16| 976.30
#2009-11-17| 973.48
#2009-11-18| 977.92
#2009-11-19| 960.05
#2009-11-20| 956.35
#2009-11-23| 976.06
#2009-11-24| 967.74
#2009-11-25| 983.99
#2009-11-26| .
#2009-11-27| 952.63
#2009-11-30| 960.04
#2009-12-01| 989.50
#2009-12-02|1005.06
#2009-12-03| 999.49
#2009-12-04| 980.91
#2009-12-07| 976.55
#2009-12-08| 959.64
#2009-12-09| 961.99
#2009-12-10| 962.99
#2009-12-11| 969.53
#2009-12-14| 979.79
#2009-12-15| 974.34
#2009-12-16| 980.59
#2009-12-17| 955.94
#2009-12-18| 950.32
#2009-12-21| 956.95
#2009-12-22| 960.80
#2009-12-23| 975.93
#2009-12-24| 985.17
#2009-12-25| .
#2009-12-28| 991.33
#2009-12-29| 993.40
#2009-12-30| 986.28
#2009-12-31| 989.29
#2010-01-01| .
#2010-01-04|1016.07
#2010-01-05|1026.85
#2010-01-06|1040.08
#2010-01-07|1037.80
#2010-01-08|1044.04
#2010-01-11|1056.72
#2010-01-12|1039.22
#2010-01-13|1036.04
#2010-01-14|1040.78
#2010-01-15|1027.50
#2010-01-18| .
#2010-01-19|1034.83
#2010-01-20|1008.89
#2010-01-21| 978.57
#2010-01-22| 964.29
#2010-01-25| 959.13
#2010-01-26| 947.27
#2010-01-27| 933.78
#2010-01-28| 925.24
#2010-01-29| 911.37
#2010-02-01| 924.03
#2010-02-02| 940.53
#2010-02-03| 940.45
#2010-02-04| 903.39
#2010-02-05| 890.87
#2010-02-08| 890.44
#2010-02-09| 905.62
#2010-02-10| 903.81
#2010-02-11| 920.31
#2010-02-12| 922.16
#2010-02-15| .
#2010-02-16| 942.17
#2010-02-17| 953.02
#2010-02-18| 957.66
#2010-02-19| 948.66
#2010-02-22| 956.25
#2010-02-23| 943.39
#2010-02-24| 937.23
#2010-02-25| 928.18
#2010-02-26| 941.49
#2010-03-01| 953.85
#2010-03-02| 969.37
#2010-03-03| 985.61
#2010-03-04| 980.16
#2010-03-05| 999.23
#2010-03-08|1004.79
#2010-03-09|1001.55
#2010-03-10|1006.33
#2010-03-11|1002.44
#2010-03-12|1011.70
#2010-03-15| 999.84
#2010-03-16|1013.70
#2010-03-17|1025.93
#2010-03-18|1016.51
#2010-03-19|1005.68
#2010-03-22|1005.92
#2010-03-23|1015.24
#2010-03-24|1006.19
#2010-03-25|1002.74
#2010-03-26|1007.46
#2010-03-29|1022.84
#2010-03-30|1027.22
#2010-03-31|1027.79
#2010-04-01|1047.16
#2010-04-02| .
#2010-04-05|1054.91
#2010-04-06|1059.49
#2010-04-07|1059.19
#2010-04-08|1053.30
#2010-04-09|1064.81
#2010-04-12|1065.75
#2010-04-13|1054.13
#2010-04-14|1067.08
#2010-04-15|1067.13
#2010-04-16|1044.90
#2010-04-19|1029.60
#2010-04-20|1037.24
#2010-04-21|1036.46
#2010-04-22|1029.90
#2010-04-23|1038.21
#2010-04-26|1049.97
#2010-04-27|1028.08
#2010-04-28|1017.28
#2010-04-29|1026.11
#2010-04-30|1018.96
#2010-05-03|1007.82
#2010-05-04| 971.06
#2010-05-05| 960.25
#2010-05-06| 940.80
#2010-05-07| 919.17
#2010-05-10| 970.72
#2010-05-11| 961.36
#2010-05-12| 974.22
#2010-05-13| 976.82
#2010-05-14| 950.72
#2010-05-17| 928.55
#2010-05-18| 926.32
#2010-05-19| 894.71
#2010-05-20| 862.10
#2010-05-21| 875.65
#2010-05-24| 875.48
#2010-05-25| 854.95
#2010-05-26| 875.71
#2010-05-27| 909.25
#2010-05-28| 909.20
#2010-05-31| .
#2010-06-01| 897.70
#2010-06-02| 898.72
#2010-06-03| 906.44
#2010-06-04| 880.05
#2010-06-07| 858.95
#2010-06-08| 865.55
#2010-06-09| 876.12
#2010-06-10| 898.39
#2010-06-11| 905.78
#2010-06-14| 920.10
#2010-06-15| 929.91
#2010-06-16| 936.66
#2010-06-17| 936.94
#2010-06-18| 942.57
#2010-06-21| 961.81
#2010-06-22| 947.98
#2010-06-23| 938.54
#2010-06-24| 928.58
#2010-06-25| 925.75
#2010-06-28| 927.63
#2010-06-29| 889.89
#2010-06-30| 878.58
#2010-07-01| 869.13
#2010-07-02| 868.78
#2010-07-05| .
#2010-07-06| 881.52
#2010-07-07| 892.24
#2010-07-08| 905.94
#2010-07-09| 919.47
#2010-07-12| 913.56
#2010-07-13| 922.98
#2010-07-14| 925.84
#2010-07-15| 921.97
#2010-07-16| 906.83
#2010-07-19| 901.32
#2010-07-20| 914.84
#2010-07-21| 924.40
#2010-07-22| 942.68
#2010-07-23| 954.70
#2010-07-26| 960.85
#2010-07-27| 955.88
#2010-07-28| 957.34
#2010-07-29| 961.25
#2010-07-30| 959.20
#2010-08-02| 987.00
#2010-08-03| 988.61
#2010-08-04| 991.72
#2010-08-05| 995.88
#2010-08-06| 998.95
#2010-08-09|1003.46
#2010-08-10| 985.93
#2010-08-11| 956.53
#2010-08-12| 953.52
#2010-08-13| 954.83
#2010-08-16| 960.23
#2010-08-17| 979.64
#2010-08-18| 980.73
#2010-08-19| 972.76
#2010-08-20| 958.29
#2010-08-23| 955.54
#2010-08-24| 937.86
#2010-08-25| 928.85
#2010-08-26| 939.67
#2010-08-27| 949.97
#2010-08-30| 951.13
#2010-08-31| 950.98
#2010-09-01| 979.41
#2010-09-02| 986.72
#2010-09-03| 995.59
#2010-09-06| .
#2010-09-07| 995.16
#2010-09-08| 999.01
#2010-09-09|1003.53
#2010-09-10|1005.72
#2010-09-13|1024.77
#2010-09-14|1032.42
#2010-09-15|1031.49
#2010-09-16|1030.50
#2010-09-17|1031.53
#2010-09-20|1042.73
#2010-09-21|1039.19
#2010-09-22|1050.36
#2010-09-23|1046.15
#2010-09-24|1059.41
#2010-09-27|1064.28
#2010-09-28|1071.21
#2010-09-29|1072.92
#2010-09-30|1068.38
#2010-10-01|1079.58
#2010-10-04|1072.03
#2010-10-05|1092.75
#2010-10-06|1112.65
#2010-10-07|1107.58
#2010-10-08|1118.46
#2010-10-11|1122.31
#2010-10-12|1113.44
#2010-10-13|1136.64
#2010-10-14|1148.44
#2010-10-15|1142.63
#2010-10-18|1137.15
#2010-10-19|1108.29
#2010-10-20|1125.39
#2010-10-21|1127.99
#2010-10-22|1124.70
#2010-10-25|1143.77
#2010-10-26|1138.80
#2010-10-27|1117.86
#2010-10-28|1126.62
#2010-10-29|1129.72
#2010-11-01|1138.17
#2010-11-02|1148.36
#2010-11-03|1148.21
#2010-11-04|1187.86
#2010-11-05|1199.68
#2010-11-08|1203.66
#2010-11-09|1204.24
#2010-11-10|1190.38
#2010-11-11|1197.60
#2010-11-12|1175.11
#2010-11-15|1168.94
#2010-11-16|1138.13
#2010-11-17|1137.86
#2010-11-18|1163.09
#2010-11-19|1164.49
#2010-11-22|1165.48
#2010-11-23|1143.63
#2010-11-24|1157.29
#2010-11-25| .
#2010-11-26|1143.73
#2010-11-29|1133.53
#2010-11-30|1133.85
#2010-12-01|1160.10
#2010-12-02|1184.65
#2010-12-03|1200.96
#2010-12-06|1210.48
#2010-12-07|1216.87
#2010-12-08|1198.14
#2010-12-09|1200.17
#2010-12-10|1205.15
#2010-12-13|1220.23
#2010-12-14|1222.28
#2010-12-15|1214.88
#2010-12-16|1208.60
#2010-12-17|1209.18
#2010-12-20|1210.06
#2010-12-21|1228.68
#2010-12-22|1228.73
#2010-12-23|1231.35
#2010-12-24| .
#2010-12-27|1229.82
#2010-12-28|1233.41
#2010-12-29|1245.90
#2010-12-30|1248.52
#2010-12-31|1254.96
#2011-01-03|1260.72
#2011-01-04|1255.41
#2011-01-05|1245.14
#2011-01-06|1238.39
#2011-01-07|1231.75
#2011-01-10|1223.86
#2011-01-11|1236.10
#2011-01-12|1258.49
#2011-01-13|1259.14
#2011-01-14|1248.57
#2011-01-17| .
#2011-01-18|1258.09
#2011-01-19|1249.28
#2011-01-20|1216.93
#2011-01-21|1216.35
#2011-01-24|1224.65
#2011-01-25|1220.42
#2011-01-26|1240.27
#2011-01-27|1236.24
#2011-01-28|1220.36
#2011-01-31|1224.85
#2011-02-01|1253.28
#2011-02-02|1261.81
#2011-02-03|1263.44
#2011-02-04|1264.30
#2011-02-07|1271.93
#2011-02-08|1281.35
#2011-02-09|1264.90
#2011-02-10|1256.90
#2011-02-11|1258.49
#2011-02-14|1275.10
#2011-02-15|1273.03
#2011-02-16|1274.49
#2011-02-17|1281.81
#2011-02-18|1280.17
#2011-02-21| .
#2011-02-22|1250.88
#2011-02-23|1241.34
#2011-02-24|1233.28
#2011-02-25|1250.45
#2011-02-28|1265.92
#2011-03-01|1264.99
#2011-03-02|1264.61
#2011-03-03|1278.80
#2011-03-04|1280.20
#2011-03-07|1266.73
#2011-03-08|1260.16
#2011-03-09|1248.06
#2011-03-10|1211.37
#2011-03-11|1212.85
#2011-03-14|1209.32
#2011-03-15|1176.92
#2011-03-16|1174.53
#2011-03-17|1192.99
#2011-03-18|1209.74
#2011-03-21|1228.27
#2011-03-22|1233.32
#2011-03-23|1243.00
#2011-03-24|1256.05
#2011-03-25|1259.21
#2011-03-28|1250.89
#2011-03-29|1258.72
#2011-03-30|1277.63
#2011-03-31|1284.62
#2011-04-01|1292.50
#2011-04-04|1305.74
#2011-04-05|1314.47
#2011-04-06|1320.49
#2011-04-07|1313.66
#2011-04-08|1327.76
#2011-04-11|1323.29
#2011-04-12|1292.33
#2011-04-13|1295.23
#2011-04-14|1294.78
#2011-04-15|1294.60
#2011-04-18|1269.38
#2011-04-19|1280.70
#2011-04-20|1314.69
#2011-04-21|1333.29
#2011-04-22| .
#2011-04-25|1325.34
#2011-04-26|1327.90
#2011-04-27|1324.24
#2011-04-28|1334.31
#2011-04-29|1339.56
#2011-05-02|1339.03
#2011-05-03|1313.25
#2011-05-04|1292.07
#2011-05-05|1272.50
#2011-05-06|1279.03
#2011-05-09|1277.50
#2011-05-10|1289.15
#2011-05-11|1271.73
#2011-05-12|1249.26
#2011-05-13|1241.94
#2011-05-16|1237.91
#2011-05-17|1229.04
#2011-05-18|1247.88
#2011-05-19|1249.52
#2011-05-20|1241.16
#2011-05-23|1215.75
#2011-05-24|1227.06
#2011-05-25|1230.89
#2011-05-26|1242.16
#2011-05-27|1261.16
#2011-05-30| .
#2011-05-31|1280.14
#2011-06-01|1268.60
#2011-06-02|1251.40
#2011-06-03|1244.62
#2011-06-06|1236.84
#2011-06-07|1238.77
#2011-06-08|1222.28
#2011-06-09|1232.75
#2011-06-10|1215.70
#2011-06-13|1209.45
#2011-06-14|1227.52
#2011-06-15|1210.99
#2011-06-16|1185.80
#2011-06-17|1188.63
#2011-06-20|1185.47
#2011-06-21|1214.02
#2011-06-22|1220.48
#2011-06-23|1197.84
#2011-06-24|1200.05
#2011-06-27|1197.21
#2011-06-28|1213.60
#2011-06-29|1238.81
#2011-06-30|1257.22
#2011-07-01|1265.29
#2011-07-04| .
#2011-07-05|1274.47
#2011-07-06|1275.48
#2011-07-07|1290.18
#2011-07-08|1282.86
#2011-07-11|1255.05
#2011-07-12|1245.86
#2011-07-13|1272.37
#2011-07-14|1264.40
#2011-07-15|1265.84
#2011-07-18|1255.34
#2011-07-19|1269.16
#2011-07-20|1275.80
#2011-07-21|1286.96
#2011-07-22|1292.72
#2011-07-25|1289.29
#2011-07-26|1293.38
#2011-07-27|1273.61
#2011-07-28|1261.34
#2011-07-29|1251.46
#2011-08-01|1246.39
#2011-08-02|1220.76
#2011-08-03|1202.46
#2011-08-04|1141.63
#2011-08-05|1108.71
#2011-08-08|1050.02
#2011-08-09|1068.58
#2011-08-10|1069.56
#2011-08-11|1094.65
#2011-08-12|1103.76
#2011-08-15|1130.13
#2011-08-16|1122.14
#2011-08-17|1129.60
#2011-08-18|1076.89
#2011-08-19|1058.82
#2011-08-22|1058.23
#2011-08-23|1073.80
#2011-08-24|1076.95
#2011-08-25|1072.57
#2011-08-26|1083.46
#2011-08-29|1112.81
#2011-08-30|1124.95
#2011-08-31|1141.96
#2011-09-01|1136.20
#2011-09-02|1117.17
#2011-09-05| .
#2011-09-06|1079.47
#2011-09-07|1108.19
#2011-09-08|1112.68
#2011-09-09|1080.07
#2011-09-12|1053.52
#2011-09-13|1062.29
#2011-09-14|1058.91
#2011-09-15|1077.24
#2011-09-16|1086.97
#2011-09-19|1058.14
#2011-09-20|1060.69
#2011-09-21|1033.97
#2011-09-22| 959.30
#2011-09-23| 942.91
#2011-09-26| 937.65
#2011-09-27| 980.41
#2011-09-28| 957.65
#2011-09-29| 952.47
#2011-09-30| 931.16
#2011-10-03| 899.94
#2011-10-04| 884.37
#2011-10-05| 915.08
#2011-10-06| 952.22
#2011-10-07| 961.54
#2011-10-10| 986.02
#2011-10-11| 996.22
#2011-10-12|1014.98
#2011-10-13|1009.90
#2011-10-14|1026.27
#2011-10-17|1014.16
#2011-10-18|1006.52
#2011-10-19| 995.70
#2011-10-20| 973.34
#2011-10-21|1000.14
#2011-10-24|1035.52
#2011-10-25|1029.38
#2011-10-26|1033.67
#2011-10-27|1094.30
#2011-10-28|1109.25
#2011-10-31|1066.93
#2011-11-01|1025.59
#2011-11-02|1043.50
#2011-11-03|1057.54
#2011-11-04|1063.59
#2011-11-07|1066.64
#2011-11-08|1073.21
#2011-11-09|1044.20
#2011-11-10|1030.27
#2011-11-11|1056.57
#2011-11-14|1047.53
#2011-11-15|1040.23
#2011-11-16|1028.01
#2011-11-17|1007.41
#2011-11-18| 993.57
#2011-11-21| 961.25
#2011-11-22| 960.26
#2011-11-23| 933.26
#2011-11-24| .
#2011-11-25| 927.04
#2011-11-28| 962.15
#2011-11-29| 969.62
#2011-11-30|1016.51
#2011-12-01|1021.76
#2011-12-02|1023.07
#2011-12-05|1032.57
#2011-12-06|1023.70
#2011-12-07|1025.91
#2011-12-08|1002.99
#2011-12-09|1004.15
#2011-12-12| 982.09
#2011-12-13| 967.41
#2011-12-14| 942.10
#2011-12-15| 939.43
#2011-12-16| 949.32
#2011-12-19| 930.87
#2011-12-20| 957.65
#2011-12-21| 962.56
#2011-12-22| 967.95
#2011-12-23| 975.36
#2011-12-26| .
#2011-12-27| 975.45
#2011-12-28| 952.93
#2011-12-29| 958.62
#2011-12-30| 967.77
#2012-01-02| .
#2012-01-03|1005.97
#2012-01-04|1007.86
#2012-01-05| 998.79
#2012-01-06| 991.54
#2012-01-09| 990.97
#2012-01-10|1015.19
#2012-01-11|1017.81
#2012-01-12|1028.67
#2012-01-13|1023.13
#2012-01-16| .
#2012-01-17|1039.65
#2012-01-18|1050.83
#2012-01-19|1058.49
#2012-01-20|1059.32
#2012-01-23|1068.45
#2012-01-24|1059.43
#2012-01-25|1069.85
#2012-01-26|1090.24
#2012-01-27|1092.82
#2012-01-30|1081.51
#2012-01-31|1083.88
#2012-02-01|1101.46
#2012-02-02|1113.71
#2012-02-03|1119.33
#2012-02-06|1118.81
#2012-02-07|1116.38
#2012-02-08|1118.84
#2012-02-09|1120.78
#2012-02-10|1096.70
#2012-02-13|1105.48
#2012-02-14|1090.74
#2012-02-15|1092.29
#2012-02-16|1092.34
#2012-02-17|1098.51
#2012-02-20| .
#2012-02-21|1117.13
#2012-02-22|1114.58
#2012-02-23|1118.05
#2012-02-24|1122.29
#2012-02-27|1116.20
#2012-02-28|1124.50
#2012-02-29|1116.16
#2012-03-01|1116.18
#2012-03-02|1109.11
#2012-03-05|1086.87
#2012-03-06|1053.61
#2012-03-07|1053.76
#2012-03-08|1073.74
#2012-03-09|1079.72
#2012-03-12|1070.21
#2012-03-13|1084.92
#2012-03-14|1073.03
#2012-03-15|1078.58
#2012-03-16|1085.70
#2012-03-19|1087.91
#2012-03-20|1074.29
#2012-03-21|1069.39
#2012-03-22|1053.33
#2012-03-23|1060.76
#2012-03-26|1070.45
#2012-03-27|1072.38
#2012-03-28|1055.55
#2012-03-29|1050.86
#2012-03-30|1061.49
#2012-04-02|1076.44
#2012-04-03|1067.90
#2012-04-04|1037.57
#2012-04-05|1035.87
#2012-04-06| .
#2012-04-09|1027.39
#2012-04-10|1012.83
#2012-04-11|1015.86
#2012-04-12|1042.37
#2012-04-13|1032.40
#2012-04-16|1027.88
#2012-04-17|1043.14
#2012-04-18|1044.13
#2012-04-19|1041.97
#2012-04-20|1044.25
#2012-04-23|1020.67
#2012-04-24|1023.35
#2012-04-25|1038.08
#2012-04-26|1041.50
#2012-04-27|1048.90
#2012-04-30|1044.37
#2012-05-01|1047.35
#2012-05-02|1041.39
#2012-05-03|1030.95
#2012-05-04|1011.66
#2012-05-07|1000.21
#2012-05-08| 983.30
#2012-05-09| 976.16
#2012-05-10| 980.98
#2012-05-11| 974.09
#2012-05-14| 950.62
#2012-05-15| 932.06
#2012-05-16| 918.40
#2012-05-17| 915.21
#2012-05-18| 902.73
#2012-05-21| 914.99
#2012-05-22| 923.98
#2012-05-23| 909.00
#2012-05-24| 914.97
#2012-05-25| 910.32
#2012-05-28| .
#2012-05-29| 930.68
#2012-05-30| 909.80
#2012-05-31| 902.87
#2012-06-01| 890.72
#2012-06-04| 885.38
#2012-06-05| 892.49
#2012-06-06| 913.47
#2012-06-07| 921.60
#2012-06-08| 912.16
#2012-06-11| 911.64
#2012-06-12| 916.14
#2012-06-13| 917.32
#2012-06-14| 916.01
#2012-06-15| 929.04
#2012-06-18| 937.88
#2012-06-19| 953.69
#2012-06-20| 955.94
#2012-06-21| 930.08
#2012-06-22| 915.37
#2012-06-25| 902.82
#2012-06-26| 902.80
#2012-06-27| 906.84
#2012-06-28| 901.39
#2012-06-29| 936.99
#2012-07-02| 940.06
#2012-07-03| 958.74
#2012-07-04| .
#2012-07-05| 956.69
#2012-07-06| 941.53
#2012-07-09| 930.08
#2012-07-10| 921.50
#2012-07-11| 916.53
#2012-07-12| 900.04
#2012-07-13| 917.04
#2012-07-16| 915.95
#2012-07-17| 916.53
#2012-07-18| 920.01
#2012-07-19| 933.74
#2012-07-20| 923.14
#2012-07-23| 896.79
#2012-07-24| 889.85
#2012-07-25| 889.47
#2012-07-26| 908.18
#2012-07-27| 927.80
#2012-07-30| 932.35
#2012-07-31| 930.99
#2012-08-01| 928.47
#2012-08-02| 915.34
#2012-08-03| 931.78
#2012-08-06| 944.13
#2012-08-07| 955.81
#2012-08-08| 958.78
#2012-08-09| 966.21
#2012-08-10| 967.13
#2012-08-13| 961.14
#2012-08-14| 959.27
#2012-08-15| 955.23
#2012-08-16| 967.56
#2012-08-17| 967.15
#2012-08-20| 966.29
#2012-08-21| 976.89
#2012-08-22| 972.53
#2012-08-23| 973.39
#2012-08-24| 964.79
#2012-08-27| 961.43
#2012-08-28| 956.26
#2012-08-29| 949.85
#2012-08-30| 933.22
#2012-08-31| 943.69
#2012-09-03| .
#2012-09-04| 937.52
#2012-09-05| 935.43
#2012-09-06| 958.89
#2012-09-07| 988.04
#2012-09-10| 990.59
#2012-09-11| 995.33
#2012-09-12| 998.80
#2012-09-13|1010.26
#2012-09-14|1047.09
#2012-09-17|1042.17
#2012-09-18|1036.68
#2012-09-19|1042.90
#2012-09-20|1030.87
#2012-09-21|1032.16
#2012-09-24|1018.67
#2012-09-25|1013.70
#2012-09-26| 997.30
#2012-09-27|1008.69
#2012-09-28|1005.65
#2012-10-01|1013.26
#2012-10-02|1008.60
#2012-10-03| 999.98
#2012-10-04|1006.82
#2012-10-05|1014.69
#2012-10-08|1007.29
#2012-10-09|1001.26
#2012-10-10| 994.76
#2012-10-11|1001.96
#2012-10-12| 996.70
#2012-10-15| 995.99
#2012-10-16|1013.06
#2012-10-17|1028.35
#2012-10-18|1031.54
#2012-10-19|1019.84
#2012-10-22|1019.18
#2012-10-23| 997.10
#2012-10-24| 995.74
#2012-10-25|1001.42
#2012-10-26| 997.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.90
#2012-11-01|1012.44
#2012-11-02|1005.47
#2012-11-05|1001.79
#2012-11-06|1009.45
#2012-11-07|1000.37
#2012-11-08| 991.67
#2012-11-09| 986.75
#2012-11-12| 982.73
#2012-11-13| 976.67
#2012-11-14| 960.07
#2012-11-15| 950.45
#2012-11-16| 946.62
#2012-11-19| 970.27
#2012-11-20| 972.04
#2012-11-21| 971.23
#2012-11-22| .
#2012-11-23| 990.41
#2012-11-26| 990.92
#2012-11-27| 988.54
#2012-11-28| 985.57
#2012-11-29| 999.44
#2012-11-30|1000.00
#2012-12-03|1001.99
#2012-12-04|1000.78
#2012-12-05|1003.84
#2012-12-06|1013.33
#2012-12-07|1015.57
#2012-12-10|1019.88
#2012-12-11|1028.64
#2012-12-12|1038.52
#2012-12-13|1038.77
#2012-12-14|1045.19
#2012-12-17|1049.01
#2012-12-18|1058.15
#2012-12-19|1061.85
#2012-12-20|1061.13
#2012-12-21|1050.77
#2012-12-24|1050.28
#2012-12-25|1051.23
#2012-12-26|1054.39
#2012-12-27|1058.27
#2012-12-28|1055.55
#2012-12-31|1062.51
#2013-01-01|1062.79
#2013-01-02|1091.98
#2013-01-03|1087.03
#2013-01-04|1085.27
#2013-01-07|1081.25
#2013-01-08|1074.93
#2013-01-09|1077.51
#2013-01-10|1086.59
#2013-01-11|1082.27
#2013-01-14|1082.32
#2013-01-15|1081.70
#2013-01-16|1073.85
#2013-01-17|1077.30
#2013-01-18|1078.93
#2013-01-21|1082.25
#2013-01-22|1085.49
#2013-01-23|1080.53
#2013-01-24|1078.71
#2013-01-25|1080.58
#2013-01-28|1070.23
#2013-01-29|1078.39
#2013-01-30|1076.20
#2013-01-31|1074.47
#2013-02-01|1086.99
#2013-02-04|1076.86
#2013-02-05|1072.45
#2013-02-06|1074.64
#2013-02-07|1069.93
#2013-02-08|1074.58
#2013-02-11|1066.97
#2013-02-12|1070.12
#2013-02-13|1074.48
#2013-02-14|1073.20
#2013-02-15|1063.81
#2013-02-18|1061.15
#2013-02-19|1065.23
#2013-02-20|1047.81
#2013-02-21|1027.35
#2013-02-22|1031.19
#2013-02-25|1030.29
#2013-02-26|1023.45
#2013-02-27|1030.91
#2013-02-28|1035.34
#2013-03-01|1022.24
#2013-03-04|1010.66
#2013-03-05|1019.68
#2013-03-06|1029.54
#2013-03-07|1030.32
#2013-03-08|1032.93
#2013-03-11|1035.10
#2013-03-12|1037.69
#2013-03-13|1029.10
#2013-03-14|1031.08
#2013-03-15|1035.88
#2013-03-18|1024.83
#2013-03-19|1014.91
#2013-03-20|1016.90
#2013-03-21|1012.82
#2013-03-22|1009.13
#2013-03-25|1002.26
#2013-03-26|1002.85
#2013-03-27|1001.71
#2013-03-28|1001.30
#2013-03-29|1001.70
#2013-04-01| 995.01
#2013-04-02| 987.13
#2013-04-03| 976.56
#2013-04-04| 972.25
#2013-04-05| 970.09
#2013-04-08| 972.53
#2013-04-09| 988.51
#2013-04-10| 995.25
#2013-04-11| 997.08
#2013-04-12| 982.36
#2013-04-15| 946.88
#2013-04-16| 948.61
#2013-04-17| 931.09
#2013-04-18| 927.68
#2013-04-19| 936.91
#2013-04-22| 940.05
#2013-04-23| 944.61
#2013-04-24| 963.10
#2013-04-25| 975.95
#2013-04-26| 970.55
#2013-04-29| 976.92
#2013-04-30| 982.42
#2013-05-01| 972.40
#2013-05-02| 967.59
#2013-05-03| 981.79
#2013-05-06| 983.76
#2013-05-07| 993.88
#2013-05-08|1008.79
#2013-05-09|1005.53
#2013-05-10| 996.89
#2013-05-13| 990.22
#2013-05-14| 990.02
#2013-05-15| 982.34
#2013-05-16| 981.39
#2013-05-17| 980.54
#2013-05-20| 985.62
#2013-05-21| 994.06
#2013-05-22| 993.44
#2013-05-23| 976.15
#2013-05-24| 974.91
#2013-05-27| 971.21
#2013-05-28| 973.45
#2013-05-29| 976.09
#2013-05-30| 980.70
#2013-05-31| 972.14
#2013-06-03| 972.48
#2013-06-04| 973.68
#2013-06-05| 959.70
#2013-06-06| 956.36
#2013-06-07| 955.57
#2013-06-10| 955.92
#2013-06-11| 943.97
#2013-06-12| 943.47
#2013-06-13| 943.78
#2013-06-14| 947.26
#2013-06-17| 953.32
#2013-06-18| 951.14
#2013-06-19| 949.81
#2013-06-20| 905.81
#2013-06-21| 900.03
#2013-06-24| 878.80
#2013-06-25| 882.90
#2013-06-26| 883.95
#2013-06-27| 888.82
#2013-06-28| 893.74
#2013-07-01| 900.87
#2013-07-02| 898.06
#2013-07-03| 890.47
#2013-07-04| 899.06
#2013-07-05| 888.58
#2013-07-08| 891.17
#2013-07-09| 902.61
#2013-07-10| 904.64
#2013-07-11| 931.89
#2013-07-12| 929.72
#2013-07-15| 932.29
#2013-07-16| 937.48
#2013-07-17| 943.41
#2013-07-18| 945.36
#2013-07-19| 944.85
#2013-07-22| 955.06
#2013-07-23| 964.67
#2013-07-24| 959.14
#2013-07-25| 955.00
#2013-07-26| 952.67
#2013-07-29| 949.67
#2013-07-30| 945.16
#2013-07-31| 938.31
#2013-08-01| 948.20
#2013-08-02| 954.30
#2013-08-05| 952.73
#2013-08-06| 945.06
#2013-08-07| 939.01
#2013-08-08| 957.08
#2013-08-09| 969.76
#2013-08-12| 979.69
#2013-08-13| 983.46
#2013-08-14| 989.07
#2013-08-15| 983.40
#2013-08-16| 985.80
#2013-08-19| 978.38
#2013-08-20| 975.26
#2013-08-21| 964.71
#2013-08-22| 971.27
#2013-08-23| 983.51
#2013-08-26| 985.28
#2013-08-27| 968.86
#2013-08-28| 958.36
#2013-08-29| 957.35
#2013-08-30| 951.66
#2013-09-02| 963.02
#2013-09-03| 968.54
#2013-09-04| 976.86
#2013-09-05| 974.32
#2013-09-06| 979.37
#2013-09-09| 991.80
#2013-09-10|1003.68
#2013-09-11|1007.91
#2013-09-12|1001.39
#2013-09-13| 997.39
#2013-09-16|1010.31
#2013-09-17|1008.01
#2013-09-18|1018.54
#2013-09-19|1033.09
#2013-09-20|1019.27
#2013-09-23|1016.54
#2013-09-24|1013.00
#2013-09-25|1016.11
#2013-09-26|1016.76
#2013-09-27|1011.57
#2013-09-30|1003.28
#2013-10-01|1002.22
#2013-10-02|1002.89
#2013-10-03| 998.71
#2013-10-04|1001.16
#2013-10-07| 993.04
#2013-10-08| 985.95
#2013-10-09| 981.74
#2013-10-10| 992.40
#2013-10-11|1000.30
#2013-10-14|1003.76
#2013-10-15|1009.58
#2013-10-16|1012.50
#2013-10-17|1027.21
#2013-10-18|1031.99
#2013-10-21|1035.21
#2013-10-22|1049.47
#2013-10-23|1042.34
#2013-10-24|1046.06
#2013-10-25|1044.45
#2013-10-28|1045.15
#2013-10-29|1042.52
#2013-10-30|1043.69
#2013-10-31|1033.41
#2013-11-01|1023.53
#2013-11-04|1033.16
#2013-11-05|1031.39
#2013-11-06|1038.71
#2013-11-07|1026.78
#2013-11-08|1025.71
#2013-11-11|1027.51
#2013-11-12|1023.15
#2013-11-13|1017.76
#2013-11-14|1028.18
#2013-11-15|1034.85
#2013-11-18|1037.17
#2013-11-19|1033.86
#2013-11-20|1028.54
#2013-11-21|1022.15
#2013-11-22|1022.75
#2013-11-25|1020.20
#2013-11-26|1014.36
#2013-11-27|1015.68
#2013-11-28|1022.74
#2013-11-29|1026.08
#2013-12-02|1018.52
#2013-12-03|1008.65
#2013-12-04|1006.99
#2013-12-05|1006.54
#2013-12-06|1013.75
#2013-12-09|1020.26
#2013-12-10|1021.93
#2013-12-11|1008.73
#2013-12-12| 997.66
#2013-12-13| 999.61
#2013-12-16|1005.02
#2013-12-17|1005.43
#2013-12-18|1012.62
#2013-12-19|1015.25
#2013-12-20|1018.60
#2013-12-23|1025.55
#2013-12-24|1030.15
#2013-12-25|1029.98
#2013-12-26|1033.04
#2013-12-27|1045.12
#2013-12-30|1047.10
#2013-12-31|1049.00
#2014-01-01|1049.04
#2014-01-02|1040.47
#2014-01-03|1038.98
#2014-01-06|1031.60
#2014-01-07|1027.61
#2014-01-08|1027.65
#2014-01-09|1017.16
#2014-01-10|1025.19
#2014-01-13|1026.28
#2014-01-14|1026.61
#2014-01-15|1033.80
#2014-01-16|1040.78
#2014-01-17|1045.80
#2014-01-20|1047.55
#2014-01-21|1043.76
#2014-01-22|1043.11
#2014-01-23|1035.25
#2014-01-24|1014.20
#2014-01-27|1002.93
#2014-01-28|1007.24
#2014-01-29|1015.15
#2014-01-30|1010.93
#2014-01-31|1006.73
#2014-02-03| 993.49
#2014-02-04| 986.92
#2014-02-05| 987.87
#2014-02-06|1002.46
#2014-02-07|1016.36
#2014-02-10|1021.79
#2014-02-11|1037.95
#2014-02-12|1042.13
#2014-02-13|1045.79
#2014-02-14|1056.20
#2014-02-17|1060.26
#2014-02-18|1063.76
#2014-02-19|1060.80
#2014-02-20|1057.56
#2014-02-21|1060.82
#2014-02-24|1060.06
#2014-02-25|1057.14
#2014-02-26|1053.23
#2014-02-27|1054.86
#2014-02-28|1060.53
#2014-03-03|1047.21
#2014-03-04|1057.99
#2014-03-05|1060.53
#2014-03-06|1070.27
#2014-03-07|1057.87
#2014-03-10|1045.25
#2014-03-11|1040.09
#2014-03-12|1034.53
#2014-03-13|1030.69
#2014-03-14|1026.75
#2014-03-17|1032.09
#2014-03-18|1038.63
#2014-03-19|1031.26
#2014-03-20|1023.13
#2014-03-21|1031.37
#2014-03-24|1024.94
#2014-03-25|1036.31
#2014-03-26|1034.27
#2014-03-27|1035.94
#2014-03-28|1042.97
#2014-03-31|1050.49
#2014-04-01|1054.28
#2014-04-02|1060.21
#2014-04-03|1056.44
#2014-04-04|1059.62
#2014-04-07|1050.59
#2014-04-08|1059.01
#2014-04-09|1063.09
#2014-04-10|1058.48
#2014-04-11|1046.27
#2014-04-14|1049.63
#2014-04-15|1042.75
#2014-04-16|1052.71
#2014-04-17|1056.34
#2014-04-18|1056.79
#2014-04-21|1056.04
#2014-04-22|1061.18
#2014-04-23|1060.57
#2014-04-24|1061.51
#2014-04-25|1056.82
#2014-04-28|1051.53
#2014-04-29|1058.81
#2014-04-30|1063.78
#2014-05-01|1061.71
#2014-05-02|1066.09
#2014-05-05|1065.44
#2014-05-06|1064.65
#2014-05-07|1063.55
#2014-05-08|1065.80
#2014-05-09|1060.99
#2014-05-12|1074.48
#2014-05-13|1077.75
#2014-05-14|1082.02
#2014-05-15|1073.56
#2014-05-16|1069.10
#2014-05-19|1069.61
#2014-05-20|1063.36
#2014-05-21|1064.00
#2014-05-22|1070.42
#2014-05-23|1074.72
#2014-05-26|1079.37
#2014-05-27|1075.53
#2014-05-28|1071.98
#2014-05-29|1075.68
#2014-05-30|1068.68
#2014-06-02|1071.55
#2014-06-03|1069.41
#2014-06-04|1071.21
#2014-06-05|1074.70
#2014-06-06|1081.24
#2014-06-09|1082.14
#2014-06-10|1081.46
#2014-06-11|1080.10
#2014-06-12|1076.19
#2014-06-13|1073.33
#2014-06-16|1074.36
#2014-06-17|1075.31
#2014-06-18|1084.09
#2014-06-19|1096.99
#2014-06-20|1095.15
#2014-06-23|1100.17
#2014-06-24|1095.86
#2014-06-25|1092.13
#2014-06-26|1093.17
#2014-06-27|1092.72
#2014-06-30|1098.98
#2014-07-01|1108.24
#2014-07-02|1112.28
#2014-07-03|1119.96
#2014-07-04|1121.46
#2014-07-07|1114.36
#2014-07-08|1109.93
#2014-07-09|1113.06
#2014-07-10|1101.92
#2014-07-11|1103.18
#2014-07-14|1108.23
#2014-07-15|1103.58
#2014-07-16|1114.38
#2014-07-17|1109.26
#2014-07-18|1109.24
#2014-07-21|1107.02
#2014-07-22|1115.40
#2014-07-23|1120.93
#2014-07-24|1120.66
#2014-07-25|1120.68
#2014-07-28|1124.34
#2014-07-29|1123.59
#2014-07-30|1115.81
#2014-07-31|1098.76
#2014-08-01|1090.21
#2014-08-04|1092.73
#2014-08-05|1086.05
#2014-08-06|1088.08
#2014-08-07|1081.53
#2014-08-08|1080.81
#2014-08-11|1093.08
#2014-08-12|1093.39
#2014-08-13|1096.43
#2014-08-14|1095.39
#2014-08-15|1093.73
#2014-08-18|1102.86
#2014-08-19|1104.75
#2014-08-20|1103.20
#2014-08-21|1101.01
#2014-08-22|1095.42
#2014-08-25|1097.54
#2014-08-26|1102.34
#2014-08-27|1103.33
#2014-08-28|1094.45
#2014-08-29|1096.23
#2014-09-01|1096.24
#2014-09-02|1092.41
#2014-09-03|1098.32
#2014-09-04|1093.88
#2014-09-05|1090.43
#2014-09-08|1084.98
#2014-09-09|1077.27
#2014-09-10|1072.99
#2014-09-11|1072.16
#2014-09-12|1068.65
#2014-09-15|1067.85
#2014-09-16|1067.76
#2014-09-17|1072.91
#2014-09-18|1075.25
#2014-09-19|1068.87
#2014-09-22|1054.54
#2014-09-23|1050.93
#2014-09-24|1055.09
#2014-09-25|1041.71
#2014-09-26|1038.11
#2014-09-29|1028.62
#2014-09-30|1024.25
#2014-10-01|1008.48
#2014-10-02|1000.15
#2014-10-03| 991.11
#2014-10-06| 998.10
#2014-10-07| 990.82
#2014-10-08| 990.43
#2014-10-09| 984.44
#2014-10-10| 960.48
#2014-10-13| 960.66
#2014-10-14| 965.42
#2014-10-15| 959.63
#2014-10-16| 960.26
#2014-10-17| 967.43
#2014-10-20| 973.28
#2014-10-21| 985.57
#2014-10-22| 983.06
#2014-10-23| 982.72
#2014-10-24| 982.58
#2014-10-27| 973.62
#2014-10-28| 986.53
#2014-10-29| 986.80
#2014-10-30| 977.75
#2014-10-31| 986.06
#2014-11-03| 976.81
#2014-11-04| 971.85
#2014-11-05| 972.78
#2014-11-06| 974.97
#2014-11-07| 982.51
#2014-11-10| 985.41
#2014-11-11| 984.44
#2014-11-12| 985.07
#2014-11-13| 983.80
#2014-11-14| 987.16
#2014-11-17| 987.79
#2014-11-18| 999.53
#2014-11-19| 991.00
#2014-11-20| 991.29
#2014-11-21|1008.37
#2014-11-24|1007.14
#2014-11-25|1009.04
#2014-11-26|1011.47
#2014-11-27|1006.30
#2014-11-28| 987.67
#2014-12-01| 978.96
#2014-12-02| 980.24
#2014-12-03| 988.68
#2014-12-04| 988.50
#2014-12-05| 985.44
#2014-12-08| 974.50
#2014-12-09| 972.95
#2014-12-10| 958.81
#2014-12-11| 949.03
#2014-12-12| 931.04
#2014-12-15| 912.57
#2014-12-16| 916.87
#2014-12-17| 928.22
#2014-12-18| 943.72
#2014-12-19| 953.42
#2014-12-22| 954.42
#2014-12-23| 954.04
#2014-12-24| 956.92
#2014-12-25| 956.13
#2014-12-26| 957.87
#2014-12-29| 962.03
#2014-12-30| 959.66
#2014-12-31| 956.28
#2015-01-01| 956.44
#2015-01-02| 953.68
#2015-01-05| 931.66
#2015-01-06| 928.48
#2015-01-07| 927.66
#2015-01-08| 948.11
#2015-01-09| 948.07
#2015-01-12| 946.56
#2015-01-13| 941.98
#2015-01-14| 923.69
#2015-01-15| 928.57
#2015-01-16| 936.83
#2015-01-19| 942.77
#2015-01-20| 946.86
#2015-01-21| 954.44
#2015-01-22| 961.05
#2015-01-23| 951.97
#2015-01-26| 954.58
#2015-01-27| 957.99
#2015-01-28| 952.98
#2015-01-29| 947.67
#2015-01-30| 948.62
#2015-02-02| 958.79
#2015-02-03| 973.44
#2015-02-04| 978.07
#2015-02-05| 986.63
#2015-02-06| 978.48
#2015-02-09| 979.55
#2015-02-10| 975.97
#2015-02-11| 970.44
#2015-02-12| 988.00
#2015-02-13|1003.65
#2015-02-16|1003.73
#2015-02-17|1000.70
#2015-02-18|1005.37
#2015-02-19|1005.40
#2015-02-20|1008.52
#2015-02-23|1005.59
#2015-02-24|1013.56
#2015-02-25|1017.45
#2015-02-26|1016.15
#2015-02-27|1016.16
#2015-03-02|1013.98
#2015-03-03|1007.62
#2015-03-04| 998.08
#2015-03-05| 997.76
#2015-03-06| 983.63
#2015-03-09| 979.68
#2015-03-10| 960.50
#2015-03-11| 961.09
#2015-03-12| 968.40
#2015-03-13| 959.33
#2015-03-16| 963.35
#2015-03-17| 960.33
#2015-03-18| 967.73
#2015-03-19| 965.33
#2015-03-20| 983.03
#2015-03-23| 991.30
#2015-03-24| 989.86
#2015-03-25| 987.03
#2015-03-26| 978.09
#2015-03-27| 972.20
#2015-03-30| 977.73
#2015-03-31| 968.55
#2015-04-01| 968.31
#2015-04-02| 972.32
#2015-04-03| 975.70
#2015-04-06| 983.90
#2015-04-07| 988.21
#2015-04-08| 989.40
#2015-04-09| 989.62
#2015-04-10| 992.85
#2015-04-13| 985.61
#2015-04-14| 994.86
#2015-04-15| 998.82
#2015-04-16| 999.78
#2015-04-17| 990.43
#2015-04-20| 995.87
#2015-04-21| 996.61
#2015-04-22| 995.93
#2015-04-23|1003.78
#2015-04-24|1015.30
#2015-04-27|1027.24
#2015-04-28|1031.41
#2015-04-29|1025.84
#2015-04-30|1014.66
#2015-05-01|1020.28
#2015-05-04|1026.53
#2015-05-05|1020.57
#2015-05-06|1022.52
#2015-05-07|1012.12
#2015-05-08|1028.46
#2015-05-11|1028.90
#2015-05-12|1026.49
#2015-05-13|1031.17
#2015-05-14|1035.58
#2015-05-15|1038.15
#2015-05-18|1031.76
#2015-05-19|1020.88
#2015-05-20|1018.66
#2015-05-21|1022.34
#2015-05-22|1019.01
#2015-05-25|1017.10
#2015-05-26|1002.92
#2015-05-27|1005.77
#2015-05-28|1003.09
#2015-05-29| 997.38
#2015-06-01| 993.91
#2015-06-02|1003.39
#2015-06-03|1008.99
#2015-06-04| 995.73
#2015-06-05| 982.75
#2015-06-08| 978.40
#2015-06-09| 979.28
#2015-06-10| 995.66
#2015-06-11| 994.24
#2015-06-12| 988.57
#2015-06-15| 979.35
#2015-06-16| 978.95
#2015-06-17| 977.04
#2015-06-18| 991.70
#2015-06-19| 985.98
#2015-06-22| 997.11
#2015-06-23| 996.06
#2015-06-24| 991.32
#2015-06-25| 988.29
#2015-06-26| 981.55
#2015-06-29| 959.94
#2015-06-30| 954.92
#2015-07-01| 954.90
#2015-07-02| 952.88
#2015-07-03| 949.00
#2015-07-06| 934.24
#2015-07-07| 916.26
#2015-07-08| 903.17
#2015-07-09| 911.77
#2015-07-10| 926.84
#2015-07-13| 935.27
#2015-07-14| 941.43
#2015-07-15| 936.45
#2015-07-16| 937.88
#2015-07-17| 929.80
#2015-07-20| 920.11
#2015-07-21| 920.53
#2015-07-22| 907.39
#2015-07-23| 899.78
#2015-07-24| 884.62
#2015-07-27| 873.67
#2015-07-28| 880.68
#2015-07-29| 890.75
#2015-07-30| 888.03
#2015-07-31| 895.06
#2015-08-03| 885.61
#2015-08-04| 886.94
#2015-08-05| 891.85
#2015-08-06| 892.23
#2015-08-07| 887.53
#2015-08-10| 901.61
#2015-08-11| 886.44
#2015-08-12| 879.64
#2015-08-13| 876.90
#2015-08-14| 876.16
#2015-08-17| 877.15
#2015-08-18| 870.41
#2015-08-19| 856.19
#2015-08-20| 850.25
#2015-08-21| 831.73
#2015-08-24| 795.31
#2015-08-25| 796.74
#2015-08-26| 796.26
#2015-08-27| 819.66
#2015-08-28| 834.25
#2015-08-31| 829.35
#2015-09-01| 805.21
#2015-09-02| 803.99
#2015-09-03| 811.60
#2015-09-04| 793.72
#2015-09-07| 796.42
#2015-09-08| 810.85
#2015-09-09| 820.85
#2015-09-10| 815.64
#2015-09-11| 813.23
#2015-09-14| 809.19
#2015-09-15| 810.80
#2015-09-16| 825.26
#2015-09-17| 825.14
#2015-09-18| 814.48
#2015-09-21| 806.72
#2015-09-22| 785.60
#2015-09-23| 776.92
#2015-09-24| 773.09
#2015-09-25| 776.05
#2015-09-28| 754.90
#2015-09-29| 750.31
#2015-09-30| 766.28
#2015-10-01| 770.98
#2015-10-02| 784.14
#2015-10-05| 806.39
#2015-10-06| 818.98
#2015-10-07| 835.62
#2015-10-08| 841.93
#2015-10-09| 858.16
#2015-10-12| 855.76
#2015-10-13| 845.65
#2015-10-14| 846.05
#2015-10-15| 854.75
#2015-10-16| 852.28
#2015-10-19| 842.20
#2015-10-20| 840.97
#2015-10-21| 839.89
#2015-10-22| 848.78
#2015-10-23| 860.19
#2015-10-26| 857.58
#2015-10-27| 846.34
#2015-10-28| 853.38
#2015-10-29| 843.25
#2015-10-30| 845.87
#2015-11-02| 848.06
#2015-11-03| 853.19
#2015-11-04| 850.49
#2015-11-05| 843.54
#2015-11-06| 834.63
#2015-11-09| 828.33
#2015-11-10| 821.69
#2015-11-11| 823.54
#2015-11-12| 810.83
#2015-11-13| 808.65
#2015-11-16| 809.64
#2015-11-17| 815.36
#2015-11-18| 818.68
#2015-11-19| 831.13
#2015-11-20| 829.10
#2015-11-23| 824.25
#2015-11-24| 824.93
#2015-11-25| 824.44
#2015-11-26| 829.10
#2015-11-27| 820.03
#2015-11-30| 819.77
#2015-12-01| 823.33
#2015-12-02| 813.37
#2015-12-03| 807.39
#2015-12-04| 809.10
#2015-12-07| 801.46
#2015-12-08| 782.02
#2015-12-09| 790.91
#2015-12-10| 790.27
#2015-12-11| 776.88
#2015-12-14| 763.63
#2015-12-15| 766.22
#2015-12-16| 776.93
#2015-12-17| 771.87
#2015-12-18| 767.01
#2015-12-21| 768.33
#2015-12-22| 775.58
#2015-12-23| 793.01
#2015-12-24| 799.33
#2015-12-25| 798.59
#2015-12-28| 796.38
#2015-12-29| 799.84
#2015-12-30| 792.38
#2015-12-31| 789.10
#2016-01-01| 789.16
#2016-01-04| 770.55
#2016-01-05| 768.80
#2016-01-06| 755.43
#2016-01-07| 736.90
#2016-01-08| 730.79
#2016-01-11| 718.90
#2016-01-12| 714.06
#2016-01-13| 714.20
#2016-01-14| 711.22
#2016-01-15| 698.75
#2016-01-18| 692.37
#2016-01-19| 693.53
#2016-01-20| 678.91
#2016-01-21| 684.14
#2016-01-22| 702.50
#2016-01-25| 697.52
#2016-01-26| 703.39
#2016-01-27| 704.82
#2016-01-28| 704.67
#2016-01-29| 715.85
#2016-02-01| 719.30
#2016-02-02| 705.82
#2016-02-03| 715.48
#2016-02-04| 740.36
#2016-02-05| 737.22
#2016-02-08| 729.53
#2016-02-09| 721.77
#2016-02-10| 716.69
#2016-02-11| 710.99
#2016-02-12| 718.10
#2016-02-15| 731.71
#2016-02-16| 733.25
#2016-02-17| 747.39
#2016-02-18| 755.15
#2016-02-19| 748.84
#2016-02-22| 762.09
#2016-02-23| 752.77
#2016-02-24| 743.65
#2016-02-25| 750.16
#2016-02-26| 754.54
#2016-02-29| 755.68
#2016-03-01| 766.50
#2016-03-02| 780.20
#2016-03-03| 793.41
#2016-03-04| 809.47
#2016-03-07| 820.92
#2016-03-08| 803.51
#2016-03-09| 802.73
#2016-03-10| 803.41
#2016-03-11| 817.25
#2016-03-14| 817.71
#2016-03-15| 807.48
#2016-03-16| 812.22
#2016-03-17| 838.37
#2016-03-18| 841.13
#2016-03-21| 840.43
#2016-03-22| 841.46
#2016-03-23| 825.35
#2016-03-24| 818.38
#2016-03-25| 819.30
#2016-03-28| 822.42
#2016-03-29| 824.62
#2016-03-30| 841.66
#2016-03-31| 837.27
#2016-04-01| 826.60
#2016-04-04| 825.20
#2016-04-05| 811.65
#2016-04-06| 815.24
#2016-04-07| 811.44
#2016-04-08| 824.50
#2016-04-11| 838.95
#2016-04-12| 851.03
#2016-04-13| 869.91
#2016-04-14| 873.21
#2016-04-15| 875.56
#2016-04-18| 877.58
#2016-04-19| 904.35
#2016-04-20| 909.32
#2016-04-21| 910.04
#2016-04-22| 902.66
#2016-04-25| 893.63
#2016-04-26| 894.14
#2016-04-27| 897.49
#2016-04-28| 904.94
#2016-04-29| 911.06
#2016-05-02| 909.36
#2016-05-03| 888.76
#2016-05-04| 868.87
#2016-05-05| 867.56
#2016-05-06| 872.19
#2016-05-09| 850.72
#2016-05-10| 861.07
#2016-05-11| 868.76
#2016-05-12| 860.98
#2016-05-13| 852.15
#2016-05-16| 861.97
#2016-05-17| 868.27
#2016-05-18| 854.87
#2016-05-19| 838.78
#2016-05-20| 844.25
#2016-05-23| 842.24
#2016-05-24| 840.99
#2016-05-25| 851.29
#2016-05-26| 854.91
#2016-05-27| 850.94
#2016-05-30| 850.02
#2016-05-31| 849.97
#2016-06-01| 848.11
#2016-06-02| 848.15
#2016-06-03| 866.16
#2016-06-06| 879.85
#2016-06-07| 888.25
#2016-06-08| 897.55
#2016-06-09| 887.10
#2016-06-10| 872.01
#2016-06-13| 860.66
#2016-06-14| 845.46
#2016-06-15| 855.84
#2016-06-16| 845.89
#2016-06-17| 856.39
#2016-06-20| 878.26
#2016-06-21| 873.71
#2016-06-22| 874.99
#2016-06-23| 890.49
#2016-06-24| 846.87
#2016-06-27| 825.83
#2016-06-28| 835.05
#2016-06-29| 856.86
#2016-06-30| 868.91
#2016-07-01| 880.53
#2016-07-04| 891.73
#2016-07-05| 877.62
#2016-07-06| 871.20
#2016-07-07| 872.48
#2016-07-08| 883.17
#2016-07-11| 902.03
#2016-07-12| 913.51
#2016-07-13| 922.15
#2016-07-14| 928.74
#2016-07-15| 928.88
#2016-07-18| 929.51
#2016-07-19| 917.96
#2016-07-20| 909.45
#2016-07-21| 914.83
#2016-07-22| 910.75
#2016-07-25| 907.16
#2016-07-26| 915.08
#2016-07-27| 925.26
#2016-07-28| 928.60
#2016-07-29| 935.79
#2016-08-01| 934.76
#2016-08-02| 932.46
#2016-08-03| 928.68
#2016-08-04| 934.15
#2016-08-05| 936.03
#2016-08-08| 945.09
#2016-08-09| 954.75
#2016-08-10| 956.44
#2016-08-11| 959.72
#2016-08-12| 956.92
#2016-08-15| 958.17
#2016-08-16| 961.27
#2016-08-17| 957.48
#2016-08-18| 965.89
#2016-08-19| 961.90
#2016-08-22| 956.40
#2016-08-23| 960.50
#2016-08-24| 946.38
#2016-08-25| 944.97
#2016-08-26| 948.57
#2016-08-29| 945.46
#2016-08-30| 939.73
#2016-08-31| 930.51
#2016-09-01| 934.32
#2016-09-02| 943.35
#2016-09-05| 948.36
#2016-09-06| 960.46
#2016-09-07| 963.37
#2016-09-08| 955.87
#2016-09-09| 933.51
#2016-09-12| 924.07
#2016-09-13| 913.23
#2016-09-14| 911.24
#2016-09-15| 914.35
#2016-09-16| 907.60
#2016-09-19| 918.28
#2016-09-20| 918.29
#2016-09-21| 935.17
#2016-09-22| 952.25
#2016-09-23| 946.23
#2016-09-26| 939.92
#2016-09-27| 939.10
#2016-09-28| 946.92
#2016-09-29| 955.00
#2016-09-30| 952.25
#2016-10-03| 953.08
#2016-10-04| 943.81
#2016-10-05| 942.95
#2016-10-06| 940.80
#2016-10-07| 937.90
#2016-10-10| 943.75
#2016-10-11| 932.58
#2016-10-12| 929.60
#2016-10-13| 922.60
#2016-10-14| 924.34
#2016-10-17| 924.08
#2016-10-18| 939.26
#2016-10-19| 948.17
#2016-10-20| 946.95
#2016-10-21| 946.11
#2016-10-24| 947.39
#2016-10-25| 953.10
#2016-10-26| 950.18
#2016-10-27| 943.47
#2016-10-28| 948.09
#2016-10-31| 952.43
#2016-11-01| 953.48
#2016-11-02| 947.71
#2016-11-03| 945.96
#2016-11-04| 942.58
#2016-11-07| 951.42
#2016-11-08| 958.24
#2016-11-09| 963.10
#2016-11-10| 976.07
#2016-11-11| 963.37
#2016-11-14| 963.04
#2016-11-15| 962.03
#2016-11-16| 955.51
#2016-11-17| 957.45
#2016-11-18| 945.93
#2016-11-21| 956.21
#2016-11-22| 969.29
#2016-11-23| 967.26
#2016-11-24| 970.47
#2016-11-25| 974.05
#2016-11-28| 975.92
#2016-11-29| 970.55
#2016-11-30| 968.14
#2016-12-01| 972.35
#2016-12-02| 974.90
#2016-12-05| 986.22
#2016-12-06| 991.83
#2016-12-07|1009.58
#2016-12-08|1018.08
#2016-12-09|1012.31
#2016-12-12|1012.36
#2016-12-13|1009.79
#2016-12-14|1002.44
#2016-12-15| 981.55
#2016-12-16| 977.87
#2016-12-19| 976.32
#2016-12-20| 975.29
#2016-12-21| 977.67
#2016-12-22| 973.57
#2016-12-23| 972.96
#2016-12-26| 971.81
#2016-12-27| 973.34
#2016-12-28| 979.62
#2016-12-29| 986.37
#2016-12-30| 985.40
#2017-01-02| 987.12
#2017-01-03| 988.76
#2017-01-04|1002.99
#2017-01-05|1016.70
#2017-01-06|1007.89
#2017-01-09|1004.91
#2017-01-10|1016.95
#2017-01-11|1023.06
#2017-01-12|1034.67
#2017-01-13|1036.66
#2017-01-16|1035.05
#2017-01-17|1036.59
#2017-01-18|1043.03
#2017-01-19|1035.50
#2017-01-20|1041.62
#2017-01-23|1051.35
#2017-01-24|1068.95
#2017-01-25|1075.78
#2017-01-26|1071.51
#2017-01-27|1072.15
#2017-01-30|1064.02
#2017-01-31|1062.84
#2017-02-01|1070.18
#2017-02-02|1074.31
#2017-02-03|1067.08
#2017-02-06|1063.15
#2017-02-07|1064.83
#2017-02-08|1067.29
#2017-02-09|1064.46
#2017-02-10|1078.93
#2017-02-13|1090.64
#2017-02-14|1085.99
#2017-02-15|1090.48
#2017-02-16|1094.22
#2017-02-17|1087.78
#2017-02-20|1090.98
#2017-02-21|1093.75
#2017-02-22|1088.06
#2017-02-23|1081.84
#2017-02-24|1067.53
#2017-02-27|1063.19
#2017-02-28|1061.11
#2017-03-01|1071.48
#2017-03-02|1063.22
#2017-03-03|1059.60
#2017-03-06|1055.11
#2017-03-07|1049.71
#2017-03-08|1041.78
#2017-03-09|1031.58
#2017-03-10|1035.39
#2017-03-13|1045.50
#2017-03-14|1041.15
#2017-03-15|1053.45
#2017-03-16|1073.80
#2017-03-17|1074.62
#2017-03-20|1077.85
#2017-03-21|1069.34
#2017-03-22|1062.46
#2017-03-23|1064.00
#2017-03-24|1062.55
#2017-03-27|1057.23
#2017-03-28|1066.87
#2017-03-29|1067.23
#2017-03-30|1069.95
#2017-03-31|1064.24
#2017-04-03|1064.74
#2017-04-04|1067.85
#2017-04-05|1070.38
#2017-04-06|1067.18
#2017-04-07|1066.65
#2017-04-10|1068.60
#2017-04-11|1072.20
#2017-04-12|1061.86
#2017-04-13|1055.74
#2017-04-14|1054.85
#2017-04-17|1058.64
#2017-04-18|1046.66
#2017-04-19|1043.37
#2017-04-20|1049.85
#2017-04-21|1050.28
#2017-04-24|1067.12
#2017-04-25|1071.52
#2017-04-26|1071.51
#2017-04-27|1065.41
#2017-04-28|1065.21
#2017-05-01|1065.39
#2017-05-02|1064.03
#2017-05-03|1054.16
#2017-05-04|1046.32
#2017-05-05|1053.80
#2017-05-08|1050.87
#2017-05-09|1049.38
#2017-05-10|1054.22
#2017-05-11|1054.83
#2017-05-12|1055.51
#2017-05-15|1062.71
#2017-05-16|1071.13
#2017-05-17|1064.80
#2017-05-18|1055.32
#2017-05-19|1068.07
#2017-05-22|1075.92
#2017-05-23|1075.39
#2017-05-24|1071.94
#2017-05-25|1072.93
#2017-05-26|1071.00
#2017-05-29|1070.26
#2017-05-30|1069.11
#2017-05-31|1065.65
#2017-06-01|1068.79
#2017-06-02|1078.26
#2017-06-05|1074.59
#2017-06-06|1076.95
#2017-06-07|1075.10
#2017-06-08|1075.14
#2017-06-09|1081.68
#2017-06-12|1078.37
#2017-06-13|1083.96
#2017-06-14|1079.88
#2017-06-15|1058.01
#2017-06-16|1061.87
#2017-06-19|1069.67
#2017-06-20|1059.60
#2017-06-21|1056.98
#2017-06-22|1060.55
#2017-06-23|1066.55
#2017-06-26|1068.04
#2017-06-27|1071.05
#2017-06-28|1081.38
#2017-06-29|1081.63
#2017-06-30|1079.04
#2017-07-03|1087.76
#2017-07-04|1085.02
#2017-07-05|1086.16
#2017-07-06|1081.91
#2017-07-07|1078.16
#2017-07-10|1086.13
#2017-07-11|1092.18
#2017-07-12|1104.09
#2017-07-13|1109.25
#2017-07-14|1121.01
#2017-07-17|1127.63
#2017-07-18|1127.62
#2017-07-19|1133.26
#2017-07-20|1133.06
#2017-07-21|1127.33
#2017-07-24|1125.09
#2017-07-25|1134.17
#2017-07-26|1135.10
#2017-07-27|1136.88
#2017-07-28|1134.03
#2017-07-31|1141.48
#2017-08-01|1147.08
#2017-08-02|1144.32
#2017-08-03|1142.32
#2017-08-04|1141.29
#2017-08-07|1150.23
#2017-08-08|1145.70
#2017-08-09|1139.81
#2017-08-10|1133.31
#2017-08-11|1124.81
#2017-08-14|1131.40
#2017-08-15|1123.32
#2017-08-16|1135.71
#2017-08-17|1137.23
#2017-08-18|1132.67
#2017-08-21|1137.71
#2017-08-22|1147.11
#2017-08-23|1151.04
#2017-08-24|1155.02
#2017-08-25|1161.81
#2017-08-28|1167.58
#2017-08-29|1167.79
#2017-08-30|1166.69
#2017-08-31|1175.10
#2017-09-01|1185.81
#2017-09-04|1183.52
#2017-09-05|1183.48
#2017-09-06|1186.90
#2017-09-07|1197.24
#2017-09-08|1192.88
#2017-09-11|1198.26
#2017-09-12|1204.37
#2017-09-13|1195.14
#2017-09-14|1190.25
#2017-09-15|1189.43
#2017-09-18|1192.74
#2017-09-19|1197.36
#2017-09-20|1199.13
#2017-09-21|1188.26
#2017-09-22|1186.35
#2017-09-25|1180.49
#2017-09-26|1174.67
#2017-09-27|1174.93
#2017-09-28|1178.95
#2017-09-29|1185.14
#2017-10-02|1190.11
#2017-10-03|1197.41
#2017-10-04|1203.35
#2017-10-05|1203.63
#2017-10-06|1203.23
#2017-10-09|1200.96
#2017-10-10|1207.71
#2017-10-11|1204.26
#2017-10-12|1206.04
#2017-10-13|1218.18
#2017-10-16|1222.94
#2017-10-17|1215.23
#2017-10-18|1212.74
#2017-10-19|1216.35
#2017-10-20|1216.47
#2017-10-23|1216.83
#2017-10-24|1219.25
#2017-10-25|1218.37
#2017-10-26|1215.29
#2017-10-27|1211.58
#2017-10-30|1215.93
#2017-10-31|1214.30
#2017-11-01|1227.95
#2017-11-02|1233.77
#2017-11-03|1233.06
#2017-11-06|1236.31
#2017-11-07|1235.42
#2017-11-08|1239.01
#2017-11-09|1228.52
#2017-11-10|1225.68
#2017-11-13|1219.51
#2017-11-14|1211.17
#2017-11-15|1197.99
#2017-11-16|1206.40
#2017-11-17|1208.41
#2017-11-20|1209.33
#2017-11-21|1220.36
#2017-11-22|1226.72
#2017-11-23|1232.11
#2017-11-24|1236.99
#2017-11-27|1229.69
#2017-11-28|1224.85
#2017-11-29|1223.37
#2017-11-30|1221.72
#2017-12-01|1216.10
#2017-12-04|1222.14
#2017-12-05|1215.14
#2017-12-06|1202.44
#2017-12-07|1202.86
#2017-12-08|1208.04
#2017-12-11|1217.23
#2017-12-12|1216.52
#2017-12-13|1221.26
#2017-12-14|1220.94
#2017-12-15|1225.55
#2017-12-18|1246.82
#2017-12-19|1242.56
#2017-12-20|1250.84
#2017-12-21|1256.49
#2017-12-22|1258.61
#2017-12-25|1259.41
#2017-12-26|1261.27
#2017-12-27|1271.04
#2017-12-28|1277.97
#2017-12-29|1281.36
#2018-01-01|1281.13
#2018-01-02|1295.82
#2018-01-03|1300.15
#2018-01-04|1315.89
#2018-01-05|1325.05
#2018-01-08|1328.83
#2018-01-09|1331.41
#2018-01-10|1331.24
#2018-01-11|1339.47
#2018-01-12|1351.17
#2018-01-15|1362.57
#2018-01-16|1350.53
#2018-01-17|1345.67
#2018-01-18|1341.89
#2018-01-19|1349.39
#2018-01-22|1350.80
#2018-01-23|1353.02
#2018-01-24|1362.13
#2018-01-25|1369.07
#2018-01-26|1368.60
#2018-01-29|1366.82
#2018-01-30|1349.85
#2018-01-31|1347.52
#2018-02-01|1346.75
#2018-02-02|1316.09
#2018-02-05|1291.86
#2018-02-06|1265.60
#2018-02-07|1267.24
#2018-02-08|1244.30
#2018-02-09|1232.55
#2018-02-12|1251.27
#2018-02-13|1259.07
#2018-02-14|1279.96
#2018-02-15|1297.06
#2018-02-16|1300.07
#2018-02-19|1299.76
#2018-02-20|1292.35
#2018-02-21|1292.27
#2018-02-22|1290.75
#2018-02-23|1301.16
#2018-02-26|1309.90
#2018-02-27|1301.17
#2018-02-28|1281.28
#2018-03-01|1264.79
#2018-03-02|1253.69
#2018-03-05|1255.71
#2018-03-06|1273.31
#2018-03-07|1268.34
#2018-03-08|1267.26
#2018-03-09|1273.83
#2018-03-12|1284.21
#2018-03-13|1282.01
#2018-03-14|1276.37
#2018-03-15|1272.03
#2018-03-16|1271.61
#2018-03-19|1257.41
#2018-03-20|1255.15
#2018-03-21|1266.51
#2018-03-22|1250.18
#2018-03-23|1228.77
#2018-03-26|1236.29
#2018-03-27|1243.59
#2018-03-28|1226.35
#2018-03-29|1235.39
#2018-03-30|1237.42
#2018-04-02|1231.58
#2018-04-03|1234.23
#2018-04-04|1225.90
#2018-04-05|1243.83
#2018-04-06|1231.86
#2018-04-09|1230.54
#2018-04-10|1253.43
#2018-04-11|1254.13
#2018-04-12|1257.78
#2018-04-13|1264.88
#2018-04-16|1266.56
#2018-04-17|1275.29
#2018-04-18|1296.45
#2018-04-19|1301.38
#2018-04-20|1289.84
#2018-04-23|1281.80
#2018-04-24|1272.87
#2018-04-25|1260.52
#2018-04-26|1262.48
#2018-04-27|1263.36
#2018-04-30|1256.03
#2018-05-01|1248.82
#2018-05-02|1255.89
#2018-05-03|1254.02
#2018-05-04|1261.58
#2018-05-07|1264.77
#2018-05-08|1259.64
#2018-05-09|1270.72
#2018-05-10|1282.79
#2018-05-11|1293.52
#2018-05-14|1298.63
#2018-05-15|1287.23
#2018-05-16|1298.31
#2018-05-17|1304.90
#2018-05-18|1300.41
#2018-05-21|1301.98
#2018-05-22|1301.09
#2018-05-23|1285.08
#2018-05-24|1281.55
#2018-05-25|1272.90
#2018-05-28|1269.54
#2018-05-29|1255.94
#2018-05-30|1259.53
#2018-05-31|1260.09
#2018-06-01|1270.32
#2018-06-04|1282.35
#2018-06-05|1284.58
#2018-06-06|1304.93
#2018-06-07|1305.88
#2018-06-08|1298.27
#2018-06-11|1302.83
#2018-06-12|1296.15
#2018-06-13|1292.41
#2018-06-14|1286.98
#2018-06-15|1268.87
#2018-06-18|1260.96
#2018-06-19|1235.51
#2018-06-20|1236.84
#2018-06-21|1228.89
#2018-06-22|1241.08
#2018-06-25|1223.64
#2018-06-26|1225.01
#2018-06-27|1221.33
#2018-06-28|1217.04
#2018-06-29|1232.01
#2018-07-02|1215.68
#2018-07-03|1214.80
#2018-07-04|1211.17
#2018-07-05|1218.60
#2018-07-06|1227.63
#2018-07-09|1242.60
#2018-07-10|1246.10
#2018-07-11|1222.96
#2018-07-12|1222.13
#2018-07-13|1224.30
#2018-07-16|1218.38
#2018-07-17|1226.38
#2018-07-18|1231.39
#2018-07-19|1220.10
#2018-07-20|1217.58
#2018-07-23|1213.59
#2018-07-24|1235.28
#2018-07-25|1241.07
#2018-07-26|1249.28
#2018-07-27|1252.07
#2018-07-30|1250.64
#2018-07-31|1256.96
#2018-08-01|1252.97
#2018-08-02|1234.04
#2018-08-03|1239.27
#2018-08-06|1236.47
#2018-08-07|1242.77
#2018-08-08|1241.72
#2018-08-09|1244.22
#2018-08-10|1221.15
#2018-08-13|1204.70
#2018-08-14|1207.65
#2018-08-15|1178.88
#2018-08-16|1181.71
#2018-08-17|1186.71
#2018-08-20|1196.01
#2018-08-21|1203.13
#2018-08-22|1208.69
#2018-08-23|1200.18
#2018-08-24|1212.28
#2018-08-27|1228.57
#2018-08-28|1234.43
#2018-08-29|1236.48
#2018-08-30|1227.26
#2018-08-31|1218.59
#2018-09-03|1213.11
#2018-09-04|1197.01
#2018-09-05|1279.22
#2018-09-06|1189.82
#2018-09-07|1184.73
#2018-09-10|1180.04
#2018-09-11|1175.02
#2018-09-12|1181.85
#2018-09-13|1190.30
#2018-09-14|1197.87
#2018-09-17|1200.99
#2018-09-18|1209.50
#2018-09-19|1226.72
#2018-09-20|1239.22
#2018-09-21|1250.93
#2018-09-24|1242.59
#2018-09-25|1246.99
#2018-09-26|1241.42
#2018-09-27|1231.95
#2018-09-28|1228.24
#2018-10-01|1230.75
#2018-10-02|1232.45
#2018-10-03|1229.52
#2018-10-04|1219.64
#2018-10-05|1204.32
#2018-10-08|1196.34
#2018-10-09|1182.91
#2018-10-10|1162.29
#2018-10-11|1141.99
#2018-10-12|1150.29
#2018-10-15|1147.99
#2018-10-16|1161.00
#2018-10-17|1156.10
#2018-10-18|1140.57
#2018-10-19|1133.94
#2018-10-22|1129.18
#2018-10-23|1106.36
#2018-10-24|1083.76
#2018-10-25|1079.60
#2018-10-26|1074.97
#2018-10-29|1075.99
#2018-10-30|1082.62
#2018-10-31|1100.02
#2018-11-01|1124.35
#2018-11-02|1137.14
#2018-11-05|1135.20
#2018-11-06|1138.39
#2018-11-07|1150.40
#2018-11-08|1147.54
#2018-11-09|1128.65
#2018-11-12|1114.45
#2018-11-13|1107.92
#2018-11-14|1105.96
#2018-11-15|1114.79
#2018-11-16|1121.82
#2018-11-19|1116.96
#2018-11-20|1095.82
#2018-11-21|1100.07
#2018-11-22|1096.48
#2018-11-23|1084.70
#2018-11-26|1085.86
#2018-11-27|1074.70
#2018-11-28|1081.69
#2018-11-29|1093.97
#2018-11-30|1091.85
#2018-12-03|1116.63
#2018-12-04|1097.42
#2018-12-05|1087.80
#2018-12-06|1067.07
#2018-12-07|1062.65
#2018-12-10|1045.42
#2018-12-11|1045.85
#2018-12-12|1063.53
#2018-12-13|1064.14
#2018-12-14|1050.31
#2018-12-17|1047.47
#2018-12-18|1047.38
#2018-12-19|1047.71
#2018-12-20|1031.21
#2018-12-21|1027.82
#2018-12-24|1022.67
#2018-12-25|1015.74
#2018-12-26|1028.65
#2018-12-27|1036.70
#2018-12-28|1042.59
#2018-12-31|1050.03
#2019-01-01|1049.92
#2019-01-02|1042.48
#2019-01-03|1031.79
#2019-01-04|1057.71
#2019-01-07|1070.76
#2019-01-08|1077.14
#2019-01-09|1090.32
#2019-01-10|1092.34
#2019-01-11|1090.45
#2019-01-14|1085.02
#2019-01-15|1087.17
#2019-01-16|1087.62
#2019-01-17|1094.83
#2019-01-18|1107.73
#2019-01-21|1108.32
#2019-01-22|1095.29
#2019-01-23|1091.05
#2019-01-24|1091.85
#2019-01-25|1114.91
#2019-01-28|1112.79
#2019-01-29|1121.22
#2019-01-30|1134.91
#2019-01-31|1138.38
#2019-02-01|1137.71
#2019-02-04|1137.57
#2019-02-05|1145.44
#2019-02-06|1142.95
#2019-02-07|1126.57
#2019-02-08|1113.36
#2019-02-11|1112.03
#2019-02-12|1126.05
#2019-02-13|1132.14
#2019-02-14|1129.72
#2019-02-15|1138.05
#2019-02-18|1146.58
#2019-02-19|1153.39
#2019-02-20|1172.56
#2019-02-21|1165.34
#2019-02-22|1170.85
#2019-02-25|1176.84
#2019-02-26|1176.34
#2019-02-27|1174.31
#2019-02-28|1160.57
#2019-03-01|1160.82
#2019-03-04|1162.55
#2019-03-05|1157.48
#2019-03-06|1158.77
#2019-03-07|1146.89
#2019-03-08|1136.96
#2019-03-11|1147.77
#2019-03-12|1156.77
#2019-03-13|1162.13
#2019-03-14|1154.66
#2019-03-15|1159.61
#2019-03-18|1167.29
#2019-03-19|1171.71
#2019-03-20|1165.42
#2019-03-21|1174.45
#2019-03-22|1155.86
#2019-03-25|1148.68
#2019-03-26|1156.85
#2019-03-27|1153.70
#2019-03-28|1152.07
#2019-03-29|1160.26
#2019-04-01|1180.74
#2019-04-02|1181.05
#2019-04-03|1198.27
#2019-04-04|1198.00
#2019-04-05|1203.67
#2019-04-08|1208.06
#2019-04-09|1203.88
#2019-04-10|1204.97
#2019-04-11|1198.47
#2019-04-12|1205.78
#2019-04-15|1205.83
#2019-04-16|1207.43
#2019-04-17|1204.48
#2019-04-18|1198.78
#2019-04-19|1199.36
#2019-04-22|1193.40
#2019-04-23|1191.81
#2019-04-24|1179.95
#2019-04-25|1171.43
#2019-04-26|1174.08
#2019-04-29|1171.43
#2019-04-30|1168.67
#2019-05-01|1162.43
#2019-05-02|1148.77
#2019-05-03|1158.98
#2019-05-06|1147.83
#2019-05-07|1132.16
#2019-05-08|1125.89
#2019-05-09|1110.57
#2019-05-10|1113.44
#2019-05-13|1094.35
#2019-05-14|1100.15
#2019-05-15|1101.71
#2019-05-16|1106.26
#2019-05-17|1102.66
#2019-05-20|1094.31
#2019-05-21|1099.14
#2019-05-22|1092.55
#2019-05-23|1076.56
#2019-05-24|1082.96
#2019-05-27|1086.50
#2019-05-28|1086.20
#2019-05-29|1076.89
#2019-05-30|1077.63
#2019-05-31|1074.67
#2019-06-03|1089.20
#2019-06-04|1105.87
#2019-06-05|1110.22
#2019-06-06|1109.83
#2019-06-07|1119.34
#2019-06-10|1122.73
#2019-06-11|1137.15
#2019-06-12|1140.84
#2019-06-13|1142.57
#2019-06-14|1138.78
#2019-06-17|1130.68
#2019-06-18|1143.09
#2019-06-19|1149.75
#2019-06-20|1166.54
#2019-06-21|1167.97
#2019-06-24|1173.71
#2019-06-25|1174.21
#2019-06-26|1172.13
#2019-06-27|1178.85
#2019-06-28|1186.22
#2019-07-01|1190.18
#2019-07-02|1186.63
#2019-07-03|1186.93
#2019-07-04|1187.03
#2019-07-05|1172.59
#2019-07-08|1165.58
#2019-07-09|1152.18
#2019-07-10|1154.35
#2019-07-11|1155.30
#2019-07-12|1161.90
#2019-07-15|1167.31
#2019-07-16|1170.10
#2019-07-17|1167.35
#2019-07-18|1162.56
#2019-07-19|1172.76
#2019-07-22|1174.78
#2019-07-23|1183.10
#2019-07-24|1182.25
#2019-07-25|1172.26
#2019-07-26|1165.59
#2019-07-29|1163.40
#2019-07-30|1164.70
#2019-07-31|1157.65
#2019-08-01|1141.13
#2019-08-02|1113.84
#2019-08-05|1091.02
#2019-08-06|1088.94
#2019-08-07|1091.94
#2019-08-08|1112.06
#2019-08-09|1102.51
#2019-08-12|1092.69
#2019-08-13|1093.55
#2019-08-14|1078.55
#2019-08-15|1069.45
#2019-08-16|1073.49
#2019-08-19|1081.55
#2019-08-20|1079.49
#2019-08-21|1081.37
#2019-08-22|1076.31
#2019-08-23|1070.75
#2019-08-26|1065.03
#2019-08-27|1070.85
#2019-08-28|1076.66
#2019-08-29|1084.49
#2019-08-30|1099.79
#2019-09-02|1096.92
#2019-09-03|1093.61
#2019-09-04|1108.21
#2019-09-05|1118.06
#2019-09-06|1120.56
#2019-09-09|1122.34
#2019-09-10|1132.33
#2019-09-11|1144.33
#2019-09-12|1150.39
#2019-09-13|1160.79
#2019-09-16|1154.87
#2019-09-17|1150.79
#2019-09-18|1148.02
#2019-09-19|1147.23
#2019-09-20|1147.86
#2019-09-23|1143.12
#2019-09-24|1135.54
#2019-09-25|1129.21
#2019-09-26|1126.43
#2019-09-27|1126.00
#2019-09-30|1122.90
#2019-10-01|1114.34
#2019-10-02|1098.20
#2019-10-03|1095.47
#2019-10-04|1101.78
#2019-10-07|1102.60
#2019-10-08|1095.71
#2019-10-09|1097.12
#2019-10-10|1108.96
#2019-10-11|1130.67
#2019-10-14|1124.68
#2019-10-15|1127.57
#2019-10-16|1127.26
#2019-10-17|1130.13
#2019-10-18|1132.63
#2019-10-21|1136.12
#2019-10-22|1135.21
#2019-10-23|1139.68
#2019-10-24|1147.15
#2019-10-25|1154.41
#2019-10-28|1156.95
#2019-10-29|1163.80
#2019-10-30|1157.12
#2019-10-31|1155.68
#2019-11-01|1169.88
#2019-11-04|1184.16
#2019-11-05|1191.63
#2019-11-06|1192.13
#2019-11-07|1195.45
#2019-11-08|1191.12
#2019-11-11|1184.52
#2019-11-12|1185.96
#2019-11-13|1177.70
#2019-11-14|1172.45
#2019-11-15|1181.63
#2019-11-18|1180.24
#2019-11-19|1179.72
#2019-11-20|1171.26
#2019-11-21|1160.91
#2019-11-22|1165.56
#2019-11-25|1172.80
#2019-11-26|1175.59
#2019-11-27|1176.57
#2019-11-28|1176.40
#2019-11-29|1169.53
#2019-12-02|1171.40
#2019-12-03|1164.64
#2019-12-04|1166.94
#2019-12-05|1169.18
#2019-12-06|1176.52
#2019-12-09|1181.42
#2019-12-10|1179.75
#2019-12-11|1188.18
#2019-12-12|1200.27
#2019-12-13|1208.82
#2019-12-16|1214.13
#2019-12-17|1214.79
#2019-12-18|1212.93
#2019-12-19|1214.55
#2019-12-20|1214.99
#2019-12-23|1216.45
#2019-12-24|1221.38
#2019-12-25|1220.26
#2019-12-26|1223.70
#2019-12-27|1230.00
#2019-12-30|1229.55
#2019-12-31|1232.60
#2020-01-01|1232.65
#2020-01-02|1233.06
#2020-01-03|1224.11
#2020-01-06|1215.41
#2020-01-07|1215.72
#2020-01-08|1207.85
#2020-01-09|1207.62
#2020-01-10|1209.10
#2020-01-13|1213.79
#2020-01-14|1217.23
#2020-01-15|1216.79
#2020-01-16|1218.31
#2020-01-17|1226.51
#2020-01-20|1230.71
#2020-01-21|1219.79
#2020-01-22|1218.12
#2020-01-23|1204.19
#2020-01-24|1202.00
#2020-01-27|1173.93
#2020-01-28|1170.88
#2020-01-29|1176.90
#2020-01-30|1165.84
#2020-01-31|1156.92
#2020-02-03|1153.12
#2020-02-04|1170.54
#2020-02-05|1185.65
#2020-02-06|1192.91
#2020-02-07|1175.63
#2020-02-10|1171.81
#2020-02-11|1184.86
#2020-02-12|1191.39
#2020-02-13|1186.56
#2020-02-14|1181.64
#2020-02-17|1181.52
#2020-02-18|1174.98
#2020-02-19|1179.66
#2020-02-20|1177.05
#2020-02-21|1175.86
#2020-02-24|1147.72
#2020-02-25|1120.11
#2020-02-26|1107.55
#2020-02-27|1073.97
#2020-02-28|1036.46
#2020-03-02|1056.59
#2020-03-03|1069.46
#2020-03-04|1084.17
#2020-03-05|1075.63
#2020-03-06|1051.07
#2020-03-09| 964.55
#2020-03-10| 975.11
#2020-03-11| 942.87
#2020-03-12| 845.03
#2020-03-13| 854.61
#2020-03-16| 808.00
#2020-03-17| 838.10
#2020-03-18| 783.88
#2020-03-19| 784.17
#2020-03-20| 781.13
#2020-03-23| 759.17
#2020-03-24| 832.79
#2020-03-25| 866.88
#2020-03-26| 886.66
#2020-03-27| 865.76
#2020-03-30| 878.82
#2020-03-31| 877.18
#2020-04-01| 856.68
#2020-04-02| 863.21
#2020-04-03| 853.34
#2020-04-06| 893.12
#2020-04-07| 918.63
#2020-04-08| 929.51
#2020-04-09| 962.01
#2020-04-10| 964.57
#2020-04-13| 962.12
#2020-04-14| 983.19
#2020-04-15| 949.85
#2020-04-16| 944.99
#2020-04-17| 968.79
#2020-04-20| 964.43
#2020-04-21| 936.62
#2020-04-22| 953.09
#2020-04-23| 974.39
#2020-04-24| 974.31
#2020-04-27| 995.14
#2020-04-28|1005.69
#2020-04-29|1029.79
#2020-04-30|1017.50
#2020-05-01| 999.09
#2020-05-04| 988.94
#2020-05-05|1000.74
#2020-05-06| 992.08
#2020-05-07|1005.23
#2020-05-08|1027.47
#2020-05-11|1014.94
#2020-05-12|1008.13
#2020-05-13| 994.18
#2020-05-14| 988.75
#2020-05-15|1005.23
#2020-05-18|1043.11
#2020-05-19|1054.29
#2020-05-20|1064.61
#2020-05-21|1053.45
#2020-05-22|1046.12
#2020-05-25|1052.64
#2020-05-26|1071.05
#2020-05-27|1073.01
#2020-05-28|1087.24
#2020-05-29|1081.59
#2020-06-01|1100.87
#2020-06-02|1117.01
#2020-06-03|1132.99
#2020-06-04|1137.10
#2020-06-05|1152.64
#2020-06-08|1163.17
#2020-06-09|1160.44
#2020-06-10|1158.97
#2020-06-11|1109.23
#2020-06-12|1104.29
#2020-06-15|1095.54
#2020-06-16|1121.35
#2020-06-17|1119.43
#2020-06-18|1112.67
#2020-06-19|1113.54
#2020-06-22|1121.63
#2020-06-23|1136.67
#2020-06-24|1112.81
#2020-06-25|1109.73
#2020-06-26|1105.65
#2020-06-29|1111.92
#2020-06-30|1125.16
#2020-07-01|1124.73
#2020-07-02|1135.12
#2020-07-03|1134.35
#2020-07-06|1153.34
#2020-07-07|1155.28
#2020-07-08|1156.38
#2020-07-09|1155.23
#2020-07-10|1158.63
#2020-07-13|1172.62
#2020-07-14|1180.30
#2020-07-15|1200.08
#2020-07-16|1194.77
#2020-07-17|1200.51
#2020-07-20|1208.71
#2020-07-21|1218.70
#2020-07-22|1225.36
#2020-07-23|1224.89
#2020-07-24|1223.17
#2020-07-27|1249.02
#2020-07-28|1238.21
#2020-07-29|1234.13
#2020-07-30|1213.53
#2020-07-31|1207.69
#2020-08-03|1214.53
#2020-08-04|1230.34
#2020-08-05|1261.03
#2020-08-06|1257.60
#2020-08-07|1245.93
#2020-08-10|1254.66
#2020-08-11|1250.96
#2020-08-12|1259.04
#2020-08-13|1261.89
#2020-08-14|1256.60
#2020-08-17|1272.33
#2020-08-18|1273.75
#2020-08-19|1267.41
#2020-08-20|1250.02
#2020-08-21|1244.45
#2020-08-24|1261.31
#2020-08-25|1256.77
#2020-08-26|1269.79
#2020-08-27|1259.65
#2020-08-28|1273.83
#2020-08-31|1270.87
#2020-09-01|1282.07
#2020-09-02|1290.04
#2020-09-03|1273.67
#2020-09-04|1269.14
#2020-09-07|1280.64
#2020-09-08|1269.54
#2020-09-09|1287.33
#2020-09-10|1285.14
#2020-09-11|1290.82
#2020-09-14|1310.14
#2020-09-15|1316.20
#2020-09-16|1319.85
#2020-09-17|1311.02
#2020-09-18|1311.93
#2020-09-21|1264.80
#2020-09-22|1257.65
#2020-09-23|1235.47
#2020-09-24|1226.10
#2020-09-25|1228.40
#2020-09-28|1245.56
#2020-09-29|1249.73
#2020-09-30|1246.25
#2020-10-01|1248.32
#2020-10-02|1247.60
#2020-10-05|1270.54
#2020-10-06|1262.36
#2020-10-07|1272.72
#2020-10-08|1284.37
#2020-10-09|1299.24
#2020-10-12|1301.48
#2020-10-13|1290.13
#2020-10-14|1295.18
#2020-10-15|1281.82
#2020-10-16|1284.94
#2020-10-19|1283.30
#2020-10-20|1281.63
#2020-10-21|1292.51
#2020-10-22|1286.89
#2020-10-23|1288.49
#2020-10-26|1270.69
#2020-10-27|1263.90
#2020-10-28|1223.84
#2020-10-29|1222.97
#2020-10-30|1220.02
#2020-11-02|1242.13
#2020-11-03|1271.39
#2020-11-04|1262.99
#2020-11-05|1302.13
#2020-11-06|1318.58
#2020-11-09|1333.24
#2020-11-10|1336.00
#2020-11-11|1330.15
#2020-11-12|1319.49
#2020-11-13|1326.92
#2020-11-16|1351.34
#2020-11-17|1351.59
#2020-11-18|1349.89
#2020-11-19|1340.76
#2020-11-20|1349.12
#2020-11-23|1354.03
#2020-11-24|1381.10
#2020-11-25|1382.95
#2020-11-26|1389.69
#2020-11-27|1397.59
#2020-11-30|1382.09
#2020-12-01|1409.93
#2020-12-02|1418.53
#2020-12-03|1434.10
#2020-12-04|1450.68
#2020-12-07|1454.37
#2020-12-08|1456.51
#2020-12-09|1459.99
#2020-12-10|1460.77
#2020-12-11|1455.19
#2020-12-14|1447.44
#2020-12-15|1462.35
#2020-12-16|1474.03
#2020-12-17|1494.19
#2020-12-18|1490.47
#2020-12-21|1480.97
#2020-12-22|1463.69
#2020-12-23|1475.25
#2020-12-24|1482.52
#2020-12-25|1484.78
#2020-12-28|1487.17
#2020-12-29|1494.93
#2020-12-30|1507.57
#2020-12-31|1500.66
#2021-01-01|1500.71
#2021-01-04|1533.07
#2021-01-05|1547.20
#2021-01-06|1576.03
#2021-01-07|1604.65
#2021-01-08|1601.90
#2021-01-11|1578.79
#2021-01-12|1586.87
#2021-01-13|1584.94
#2021-01-14|1590.38
#2021-01-15|1558.36
#2021-01-18|1553.80
#2021-01-19|1561.65
#2021-01-20|1577.37
#2021-01-21|1578.73
#2021-01-22|1562.38
#2021-01-25|1556.15
#2021-01-26|1551.23
#2021-01-27|1509.95
#2021-01-28|1515.68
#2021-01-29|1490.89
#2021-02-01|1518.37
#2021-02-02|1522.42
#2021-02-03|1530.09
#2021-02-04|1520.98
#2021-02-05|1537.39
#2021-02-08|1566.12
#2021-02-09|1566.12
#2021-02-10|1573.54
#2021-02-11|1574.72
#2021-02-12|1576.51
#2021-02-15|1596.49
#2021-02-16|1603.03
#2021-02-17|1593.42
#2021-02-18|1583.43
#2021-02-19|1606.56
#2021-02-22|1624.83
#2021-02-23|1623.83
#2021-02-24|1622.60
#2021-02-25|1621.73
#2021-02-26|1566.49
#2021-03-01|1593.80
#2021-03-02|1602.14
#2021-03-03|1610.89
#2021-03-04|1582.06
#2021-03-05|1580.67
#2021-03-08|1595.82
#2021-03-09|1598.17
#2021-03-10|1604.09
#2021-03-11|1630.60
#2021-03-12|1635.46
#2021-03-15|1632.08
#2021-03-16|1623.68
#2021-03-17|1620.47
#2021-03-18|1631.90
#2021-03-19|1615.39
#2021-03-22|1608.03
#2021-03-23|1577.74
#2021-03-24|1569.39
#2021-03-25|1570.97
#2021-03-26|1604.75
#2021-03-29|1605.38
#2021-03-30|1604.59
#2021-03-31|1606.04
#2021-04-01|1621.85
#2021-04-02|1623.96
#2021-04-05|1636.95
#2021-04-06|1648.95
#2021-04-07|1648.79
#2021-04-08|1658.72
#2021-04-09|1657.66
#2021-04-12|1648.06
#2021-04-13|1653.87
#2021-04-14|1676.24
#2021-04-15|1700.54
#2021-04-16|1716.02
#2021-04-19|1720.73
#2021-04-20|1701.81
#2021-04-21|1707.24
#2021-04-22|1703.33
#2021-04-23|1714.81
#2021-04-26|1738.19
#2021-04-27|1731.45
#2021-04-28|1728.71
#2021-04-29|1730.71
#2021-04-30|1704.37
#2021-05-03|1720.88
#2021-05-04|1722.97
#2021-05-05|1755.52
#2021-05-06|1782.55
#2021-05-07|1809.42
#2021-05-10|1830.33
#2021-05-11|1814.18
#2021-05-12|1775.33
#2021-05-13|1759.97
#2021-05-14|1768.92
#2021-05-17|1783.17
#2021-05-18|1795.48
#2021-05-19|1758.78
#2021-05-20|1756.26
#2021-05-21|1754.17
#2021-05-24|1757.27
#2021-05-25|1752.52
#2021-05-26|1750.77
#2021-05-27|1760.58
#2021-05-28|1773.07
#2021-05-31|1774.58
#2021-06-01|1799.44
#2021-06-02|1802.23
#2021-06-03|1785.25
#2021-06-04|1793.43
#2021-06-07|1784.11
#2021-06-08|1779.49
#2021-06-09|1769.07
#2021-06-10|1769.51
#2021-06-11|1777.98
#2021-06-14|1768.45
#2021-06-15|1755.55
#2021-06-16|1744.10
#2021-06-17|1692.28
#2021-06-18|1661.59
#2021-06-21|1671.49
#2021-06-22|1689.17
#2021-06-23|1695.94
#2021-06-24|1704.31
#2021-06-25|1713.85
#2021-06-28|1704.51
#2021-06-29|1700.89
#2021-06-30|1701.30
#2021-07-01|1704.46
#2021-07-02|1709.61
#2021-07-05|1719.89
#2021-07-06|1698.91
#2021-07-07|1706.96
#2021-07-08|1685.26
#2021-07-09|1711.97
#2021-07-12|1726.39
#2021-07-13|1723.08
#2021-07-14|1722.95
#2021-07-15|1725.54
#2021-07-16|1700.91
#2021-07-19|1660.23
#2021-07-20|1662.07
#2021-07-21|1686.59
#2021-07-22|1696.30
#2021-07-23|1701.92
#2021-07-26|1725.82
#2021-07-27|1730.35
#2021-07-28|1732.82
#2021-07-29|1767.25
#2021-07-30|1752.03
#2021-08-02|1759.40
#2021-08-03|1763.05
#2021-08-04|1758.52
#2021-08-05|1746.51
#2021-08-06|1738.01
#2021-08-09|1730.65
#2021-08-10|1741.96
#2021-08-11|1760.23
#2021-08-12|1758.64
#2021-08-13|1767.09
#2021-08-16|1747.59
#2021-08-17|1721.10
#2021-08-18|1702.70
#2021-08-19|1654.24
#2021-08-20|1645.13
#2021-08-23|1674.03
#2021-08-24|1698.50
#2021-08-25|1701.90
#2021-08-26|1689.68
#2021-08-27|1714.83
#2021-08-30|1727.93
#2021-08-31|1727.88
#2021-09-01|1722.43
#2021-09-02|1728.92
#2021-09-03|1742.91
#2021-09-06|1745.14
#2021-09-07|1736.78
#2021-09-08|1718.80
#2021-09-09|1717.44
#2021-09-10|1727.32
#2021-09-13|1734.22
#2021-09-14|1724.53
#2021-09-15|1726.47
#2021-09-16|1700.07
#2021-09-17|1661.72
#2021-09-20|1624.42
#2021-09-21|1622.33
#2021-09-22|1638.86
#2021-09-23|1652.37
#2021-09-24|1640.83
#2021-09-27|1646.89
#2021-09-28|1625.45
#2021-09-29|1613.43
#2021-09-30|1617.86
#2021-10-01|1610.48
#2021-10-04|1610.00
#2021-10-05|1612.89
#2021-10-06|1598.01
#2021-10-07|1624.10
#2021-10-08|1629.08
#2021-10-11|1645.31
#2021-10-12|1647.29
#2021-10-13|1655.56
#2021-10-14|1686.46
#2021-10-15|1701.94
#2021-10-18|1701.87
#2021-10-19|1705.24
#2021-10-20|1703.87
#2021-10-21|1686.58
#2021-10-22|1683.78
#2021-10-25|1702.58
#2021-10-26|1703.85
#2021-10-27|1683.66
#2021-10-28|1685.46
#2021-10-29|1669.65
#2021-11-01|1680.33
#2021-11-02|1663.70
#2021-11-03|1673.30
#2021-11-04|1671.15
#2021-11-05|1673.23
#2021-11-08|1692.72
#2021-11-09|1689.57
#2021-11-10|1677.02
#2021-11-11|1703.17
#2021-11-12|1712.41
#2021-11-15|1705.53
#2021-11-16|1689.79
#2021-11-17|1684.45
#2021-11-18|1675.60
#2021-11-19|1674.17
#2021-11-22|1706.04
#2021-11-23|1675.92
#2021-11-24|1667.09
#2021-11-25|1669.98
#2021-11-26|1627.48
#2021-11-29|1627.65
#2021-11-30|1608.77
#2021-12-01|1619.21
#2021-12-02|1619.37
#2021-12-03|1611.16
#2021-12-06|1626.63
#2021-12-07|1663.65
#2021-12-08|1672.82
#2021-12-09|1660.57
#2021-12-10|1657.01
#2021-12-13|1649.18
#2021-12-14|1644.79
#2021-12-15|1634.80
#2021-12-16|1663.58
#2021-12-17|1658.74
#2021-12-20|1625.53
#2021-12-21|1649.82
#2021-12-22|1661.71
#2021-12-23|1677.88
#2021-12-24|1679.94
#2021-12-27|1687.73
#2021-12-28|1693.74
#2021-12-29|1698.79
#2021-12-30|1697.59
#2021-12-31|1703.81
#2022-01-03|1696.89
#2022-01-04|1719.08
#2022-01-05|1725.00
#2022-01-06|1698.33
#2022-01-07|1714.77
#2022-01-10|1707.86
#2022-01-11|1724.33
#2022-01-12|1764.50
#2022-01-13|1771.17
#2022-01-14|1752.31
#2022-01-17|1749.28
#2022-01-18|1730.13
#2022-01-19|1740.94
#2022-01-20|1744.50
#2022-01-21|1699.28
#2022-01-24|1659.25
#2022-01-25|1651.55
#2022-01-26|1657.52
#2022-01-27|1636.42
#2022-01-28|1632.15
#2022-01-31|1644.25
#2022-02-01|1668.71
#2022-02-02|1685.39
#2022-02-03|1677.17
#2022-02-04|1669.32
#2022-02-07|1680.61
#2022-02-08|1700.75
#2022-02-09|1725.64
#2022-02-10|1734.41
#2022-02-11|1727.33
#2022-02-14|1707.22
#2022-02-15|1714.33
#2022-02-16|1736.85
#2022-02-17|1727.38
#2022-02-18|1717.95
#2022-02-21|1708.27
#2022-02-22|1697.91
#2022-02-23|1694.29
#2022-02-24|1651.15
#2022-02-25|1704.15
#2022-02-28|1718.48
#2022-03-01|1714.99
#2022-03-02|1735.22
#2022-03-03|1752.35
#2022-03-04|1731.58
#2022-03-07|1708.56
#2022-03-08|1666.51
#2022-03-09|1691.52
#2022-03-10|1715.53
#2022-03-11|1706.14
#2022-03-14|1679.50
#2022-03-15|1658.27
#2022-03-16|1686.78
#2022-03-17|1732.72
#2022-03-18|1742.53
#2022-03-21|1769.87
#2022-03-22|1778.12
#2022-03-23|1792.08
#2022-03-24|1807.85
#2022-03-25|1813.53
#2022-03-28|1794.83
#2022-03-29|1803.69
#2022-03-30|1816.52
#2022-03-31|1809.39
#2022-04-01|1822.39
#2022-04-04|1829.30
#2022-04-05|1814.41
#2022-04-06|1788.50
#2022-04-07|1781.91
#2022-04-08|1799.67
#2022-04-11|1788.35
#2022-04-12|1790.74
#2022-04-13|1808.44
#2022-04-14|1813.28
#2022-04-15|1810.73
#2022-04-18|1807.00
#2022-04-19|1809.67
#2022-04-20|1809.90
#2022-04-21|1776.49
#2022-04-22|1713.63
#2022-04-25|1667.70
#2022-04-26|1638.17
#2022-04-27|1646.88
#2022-04-28|1668.12
#2022-04-29|1673.24
#2022-05-02|1657.66
#2022-05-03|1666.91
#2022-05-04|1680.44
#2022-05-05|1655.82
#2022-05-06|1634.56
#2022-05-09|1569.42
#2022-05-10|1556.82
#2022-05-11|1572.66
#2022-05-12|1536.64
#2022-05-13|1564.02
#2022-05-16|1569.96
#2022-05-17|1615.59
#2022-05-18|1599.63
#2022-05-19|1605.31
#2022-05-20|1615.06
#2022-05-23|1640.45
#2022-05-24|1633.39
#2022-05-25|1639.03
#2022-05-26|1652.27
#2022-05-27|1682.55
#2022-05-30|1702.09
#2022-05-31|1684.41
#2022-06-01|1673.77
#2022-06-02|1700.45
#2022-06-03|1693.42
#2022-06-06|1703.06
#2022-06-07|1704.02
#2022-06-08|1690.75
#2022-06-09|1651.07
#2022-06-10|1612.19
#2022-06-13|1550.53
#2022-06-14|1525.27
#2022-06-15|1530.04
#2022-06-16|1505.54
#2022-06-17|1475.42
#2022-06-20|1464.53
#2022-06-21|1485.09
#2022-06-22|1451.41
#2022-06-23|1415.17
#2022-06-24|1446.10
#2022-06-27|1465.29
#2022-06-28|1464.84
#2022-06-29|1441.17
#2022-06-30|1410.07
#2022-07-01|1393.87
#2022-07-04|1406.33
#2022-07-05|1366.10
#2022-07-06|1353.85
#2022-07-07|1389.74
#2022-07-08|1391.22
#2022-07-11|1363.69
#2022-07-12|1349.73
#2022-07-13|1349.40
#2022-07-14|1315.75
#2022-07-15|1325.74
#2022-07-18|1352.47
#2022-07-19|1376.26
#2022-07-20|1382.46
#2022-07-21|1386.25
#2022-07-22|1388.17
#2022-07-25|1390.23
#2022-07-26|1390.87
#2022-07-27|1398.46
#2022-07-28|1430.04
#2022-07-29|1455.21
#2022-08-01|1460.61
#2022-08-02|1439.26
#2022-08-03|1427.56
#2022-08-04|1439.95
#2022-08-05|1449.08
#2022-08-08|1471.62
#2022-08-09|1468.43
#2022-08-10|1500.19
#2022-08-11|1509.19
#2022-08-12|1518.87
#2022-08-15|1510.28
#2022-08-16|1519.93
#2022-08-17|1499.94
#2022-08-18|1503.15
#2022-08-19|1476.36
#2022-08-22|1459.86
#2022-08-23|1482.25
#2022-08-24|1485.00
#2022-08-25|1506.95
#2022-08-26|1488.42
#2022-08-29|1465.67
#2022-08-30|1443.42
#2022-08-31|1430.06
#2022-09-01|1389.40
#2022-09-02|1401.31
#2022-09-05|1400.23
#2022-09-06|1396.68
#2022-09-07|1396.85
#2022-09-08|1418.60
#2022-09-09|1459.50
#2022-09-12|1480.42
#2022-09-13|1446.74
#2022-09-14|1424.02
#2022-09-15|1405.24
#2022-09-16|1384.67
#2022-09-19|1395.18
#2022-09-20|1385.62
#2022-09-21|1367.38
#2022-09-22|1355.61
#2022-09-23|1313.36
#2022-09-26|1275.83
#2022-09-27|1285.35
#2022-09-28|1297.44
#2022-09-29|1298.35
#2022-09-30|1307.35
#2022-10-03|1338.99
#2022-10-04|1389.08
#2022-10-05|1377.13
#2022-10-06|1374.78
#2022-10-07|1347.04
#2022-10-10|1343.05
#2022-10-11|1325.53
#2022-10-12|1316.97
#2022-10-13|1322.80
#2022-10-14|1308.96
#2022-10-17|1327.82
#2022-10-18|1343.65
#2022-10-19|1330.00
#2022-10-20|1334.26
#2022-10-21|1348.78
#2022-10-24|1354.85
#2022-10-25|1374.43
#2022-10-26|1396.55
#2022-10-27|1395.79
#2022-10-28|1372.42
#2022-10-31|1365.76
#2022-11-01|1386.89
#2022-11-02|1366.82
#2022-11-03|1342.36
#2022-11-04|1403.40
#2022-11-07|1427.08
#2022-11-08|1456.17
#2022-11-09|1441.62
#2022-11-10|1490.57
#2022-11-11|1541.46
#2022-11-14|1548.04
#2022-11-15|1550.54
#2022-11-16|1534.84
#2022-11-17|1508.44
#2022-11-18|1516.36
#2022-11-21|1498.44
#2022-11-22|1530.36
#2022-11-23|1547.92
#2022-11-24|1566.24
#2022-11-25|1555.68
#2022-11-28|1529.31
#2022-11-29|1547.12
#2022-11-30|1567.24
#2022-12-01|1596.89
#2022-12-02|1594.63
#2022-12-05|1586.59
#2022-12-06|1572.60
#2022-12-07|1566.46
#2022-12-08|1571.33
#2022-12-09|1574.69
#2022-12-12|1560.48
#2022-12-13|1584.05
#2022-12-14|1579.63
#2022-12-15|1536.99
#2022-12-16|1525.13
#2022-12-19|1516.42
#2022-12-20|1526.83
#2022-12-21|1546.11
#2022-12-22|1532.90
#2022-12-23|1536.48
#2022-12-26|1539.79
#2022-12-27|1543.82
#2022-12-28|1534.66
#2022-12-29|1538.67
#2022-12-30|1531.36
#2023-01-02|1537.56
#2023-01-03|1537.27
#2023-01-04|1553.72
#2023-01-05|1550.60
#2023-01-06|1597.02
#2023-01-09|1624.49
#2023-01-10|1627.59
#2023-01-11|1642.92
#2023-01-12|1666.28
#2023-01-13|1676.76
#2023-01-16|1670.49
#2023-01-17|1665.34
#2023-01-18|1673.37
#2023-01-19|1655.30
#2023-01-20|1676.86
#2023-01-23|1686.98
#2023-01-24|1693.79
#2023-01-25|1702.02
#2023-01-26|1710.31
#2023-01-27|1709.32
#2023-01-30|1701.65
#2023-01-31|1705.39
#2023-02-01|1720.01
#2023-02-02|1718.82
#2023-02-03|1690.99
#2023-02-06|1660.12
#2023-02-07|1667.96
#2023-02-08|1664.78
#2023-02-09|1657.32
#2023-02-10|1638.81
#2023-02-13|1644.96
#2023-02-14|1649.48
#2023-02-15|1641.26
#2023-02-16|1649.49
#2023-02-17|1634.04
#2023-02-20|1647.71
#2023-02-21|1633.95
#2023-02-22|1615.90
#2023-02-23|1606.96
#2023-02-24|1580.62
#2023-02-27|1588.39
#2023-02-28|1596.02
#2023-03-01|1621.13
#2023-03-02|1631.28
#2023-03-03|1653.66
#2023-03-06|1638.57
#2023-03-07|1606.16
#2023-03-08|1605.41
#2023-03-09|1589.65
#2023-03-10|1570.57
#2023-03-13|1570.18
#2023-03-14|1567.71
#2023-03-15|1522.66
#2023-03-16|1527.05
#2023-03-17|1530.45
#2023-03-20|1547.11
#2023-03-21|1553.44
#2023-03-22|1554.47
#2023-03-23|1562.66
#2023-03-24|1552.62
#2023-03-27|1558.62
#2023-03-28|1578.92
#2023-03-29|1594.57
#2023-03-30|1611.62
#2023-03-31|1626.47
#2023-04-03|1634.09
#2023-04-04|1624.15
#2023-04-05|1610.02
#2023-04-06|1602.88
#2023-04-07|1605.64
#2023-04-10|1607.11
#2023-04-11|1640.68
#2023-04-12|1648.62
#2023-04-13|1664.25
#2023-04-14|1660.37
#2023-04-17|1659.15
#2023-04-18|1671.20
#2023-04-19|1660.92
#2023-04-20|1652.83
#2023-04-21|1625.88
#2023-04-24|1625.47
#2023-04-25|1596.51
#2023-04-26|1589.24
#2023-04-27|1600.05
#2023-04-28|1606.83
#2023-05-01|1605.63
#2023-05-02|1596.67
#2023-05-03|1599.05
#2023-05-04|1594.86
#2023-05-05|1615.24
#2023-05-08|1622.24
#2023-05-09|1613.72
#2023-05-10|1605.59
#2023-05-11|1578.85
#2023-05-12|1571.75
#2023-05-15|1585.38
#2023-05-16|1570.54
#2023-05-17|1567.16
#2023-05-18|1567.69
#2023-05-19|1570.75
#2023-05-22|1570.01
#2023-05-23|1557.55
#2023-05-24|1530.00
#2023-05-25|1512.03
#2023-05-26|1520.43
#2023-05-29|1526.86
#2023-05-30|1514.73
#2023-05-31|1490.79
#2023-06-01|1514.23
#2023-06-02|1558.49
#2023-06-05|1561.99
#2023-06-06|1571.41
#2023-06-07|1578.83
#2023-06-08|1582.25
#2023-06-09|1581.36
#2023-06-12|1581.33
#2023-06-13|1604.33
#2023-06-14|1618.63
#2023-06-15|1624.38
#2023-06-16|1632.68
#2023-06-19|1617.68
#2023-06-20|1596.31
#2023-06-21|1590.96
#2023-06-22|1579.38
#2023-06-23|1557.84
#2023-06-26|1569.71
#2023-06-27|1578.28
#2023-06-28|1568.81
#2023-06-29|1572.85
#2023-06-30|1586.78
#2023-07-03|1608.47
#2023-07-04|1609.54
#2023-07-05|1590.84
#2023-07-06|1558.26
#2023-07-07|1574.78
#2023-07-10|1577.52
#2023-07-11|1595.37
#2023-07-12|1633.65
#2023-07-13|1658.45
#2023-07-14|1656.80
#2023-07-17|1646.30
#2023-07-18|1660.77
#2023-07-19|1654.14
#2023-07-20|1651.24
#2023-07-21|1641.16
#2023-07-24|1650.60
#2023-07-25|1683.36
#2023-07-26|1679.06
#2023-07-27|1661.07
#2023-07-28|1664.23
#2023-07-31|1681.85
#2023-08-01|1661.58
#2023-08-02|1623.48
#2023-08-03|1613.43
#2023-08-04|1621.62
#2023-08-07|1616.64
#2023-08-08|1598.32
#2023-08-09|1604.86
#2023-08-10|1608.55
#2023-08-11|1596.33
#2023-08-14|1576.69
#2023-08-15|1557.01
#2023-08-16|1537.44
#2023-08-17|1535.17
#2023-08-18|1529.58
#2023-08-21|1531.67
#2023-08-22|1542.49
#2023-08-23|1553.40
#2023-08-24|1550.34
#2023-08-25|1539.49
#2023-08-28|1556.88
#2023-08-29|1579.32
#2023-08-30|1593.23
#2023-08-31|1591.33
#2023-09-01|1598.03
#2023-09-04|1608.46
#2023-09-05|1585.99
#2023-09-06|1578.96
#2023-09-07|1560.87
#2023-09-08|1554.60
#2023-09-11|1568.10
#2023-09-12|1561.93
#2023-09-13|1554.91
#2023-09-14|1583.49
#2023-09-15|1595.06
#2023-09-18|1586.65
#2023-09-19|1583.36
#2023-09-20|1581.13
#2023-09-21|1547.45
#2023-09-22|1547.12
#2023-09-25|1537.02
#2023-09-26|1518.45
#2023-09-27|1510.78
#2023-09-28|1523.28
#2023-09-29|1529.70
#2023-10-02|1505.66
#2023-10-03|1484.25
#2023-10-04|1474.05
#2023-10-05|1475.61
#2023-10-06|1488.18
#2023-10-09|1492.16
#2023-10-10|1518.45
#2023-10-11|1526.77
#2023-10-12|1517.98
#2023-10-13|1510.73
#2023-10-16|1518.74
#2023-10-17|1529.12
#2023-10-18|1505.25
#2023-10-19|1487.06
#2023-10-20|1466.72
#2023-10-23|1450.69
#2023-10-24|1464.51
#2023-10-25|1458.36
#2023-10-26|1456.07
#2023-10-27|1470.15
#2023-10-30|1474.71
#2023-10-31|1466.41
#2023-11-01|1472.45
#2023-11-02|1500.70
#2023-11-03|1526.68
#2023-11-06|1536.58
#2023-11-07|1507.93
#2023-11-08|1496.21
#2023-11-09|1501.99
#2023-11-10|1497.17
#2023-11-13|1499.47
#2023-11-14|1543.20
#2023-11-15|1564.49
#2023-11-16|1559.48
#2023-11-17|1567.51
#2023-11-20|1575.37
#2023-11-21|1583.57
#2023-11-22|1577.00
#2023-11-23|1577.90
#2023-11-24|1583.65
#2023-11-27|1579.58
#2023-11-28|1591.71
#2023-11-29|1594.16
#2023-11-30|1598.04
#2023-12-01|1612.42
#2023-12-04|1599.54
#2023-12-05|1578.01
#2023-12-06|1586.00
#2023-12-07|1590.03
#2023-12-08|1588.10
#2023-12-11|1583.71
#2023-12-12|1583.43
#2023-12-13|1596.74
#2023-12-14|1643.76
#2023-12-15|1654.66
#2023-12-18|1656.42
#2023-12-19|1677.36
#2023-12-20|1670.82
#2023-12-21|1679.48
#2023-12-22|1688.87
#2023-12-25|1687.23
#2023-12-26|1691.44
#2023-12-27|1707.89
#2023-12-28|1710.09
#2023-12-29|1701.96
#2024-01-01|1702.15
#2024-01-02|1689.18
#2024-01-03|1658.11
#2024-01-04|1654.21
#2024-01-05|1654.41
#2024-01-08|1651.42
#2024-01-09|1633.54
#2024-01-10|1624.44
#2024-01-11|1620.32
#2024-01-12|1630.71
#2024-01-15|1625.08
#2024-01-16|1598.16
#2024-01-17|1567.78
#2024-01-18|1570.91
#2024-01-19|1572.96
#2024-01-22|1572.26
#2024-01-23|1577.61
#2024-01-24|1588.14
#2024-01-25|1595.41
#2024-01-26|1600.91
#2024-01-29|1603.88
#2024-01-30|1605.46
#2024-01-31|1605.64
#2024-02-01|1608.02
#2024-02-02|1598.64
#2024-02-05|1566.24
#2024-02-06|1580.09
#2024-02-07|1585.03
#2024-02-08|1577.24
#2024-02-09|1573.62
#2024-02-12|1580.38
#2024-02-13|1560.14
#2024-02-14|1560.70
#2024-02-15|1584.57
#2024-02-16|1602.33
#2024-02-19|1603.34
#2024-02-20|1602.21
#2024-02-21|1596.71
#2024-02-22|1605.22
#2024-02-23|1611.85
#2024-02-26|1602.33
#2024-02-27|1609.06
#2024-02-28|1602.10
#2024-02-29|1609.74
#2024-03-01|1626.75
#2024-03-04|1632.91
#2024-03-05|1627.30
#2024-03-06|1640.40
#2024-03-07|1662.62
#2024-03-08|1666.92
#2024-03-11|1659.98
#2024-03-12|1661.53
#2024-03-13|1674.82
#2024-03-14|1666.25
#2024-03-15|1666.57
#2024-03-18|1669.15
#2024-03-19|1668.68
#2024-03-20|1680.57
#2024-03-21|1698.82
#2024-03-22|1688.48
#2024-03-25|1689.33
#2024-03-26|1684.76
#2024-03-27|1701.73
#2024-03-28|1707.62
#2024-03-29|1708.51
#2024-04-01|1705.00
#2024-04-02|1713.12
#2024-04-03|1725.76
#2024-04-04|1728.88
#2024-04-05|1725.18
#2024-04-08|1734.74
#2024-04-09|1751.60
#2024-04-10|1734.62
#2024-04-11|1728.65
#2024-04-12|1715.12
#2024-04-15|1705.97
#2024-04-16|1676.61
#2024-04-17|1681.14
#2024-04-18|1690.81
#2024-04-19|1684.92
#2024-04-22|1682.10
#2024-04-23|1679.50
#2024-04-24|1685.32
#2024-04-25|1688.93
#2024-04-26|1694.38
#2024-04-29|1713.05
#2024-04-30|1690.41
#2024-05-01|1684.32
#2024-05-02|1686.80
#2024-05-03|1701.59
#2024-05-06|1713.39
#2024-05-07|1725.56
#2024-05-08|1714.37
#2024-05-09|1729.16
#2024-05-10|1731.92
#2024-05-13|1732.98
#2024-05-14|1739.98
#2024-05-15|1748.33
#2024-05-16|1751.82
#2024-05-17|1769.47
#2024-05-20|1784.34
#2024-05-21|1782.83
#2024-05-22|1756.05
#2024-05-23|1739.43
#2024-05-24|1743.20
#2024-05-27|1754.24
#2024-05-28|1753.03
#2024-05-29|1723.95
#2024-05-30|1724.97
#2024-05-31|1734.55
#2024-06-03|1734.07
#2024-06-04|1705.10
#2024-06-05|1705.75
#2024-06-06|1719.41
#2024-06-07|1704.10
#2024-06-10|1703.62
#2024-06-11|1688.08
#2024-06-12|1698.98
#2024-06-13|1679.68
#2024-06-14|1663.63
#2024-06-17|1657.93
#2024-06-18|1669.48
#2024-06-19|1673.02
#2024-06-20|1684.46
#2024-06-21|1673.90
#2024-06-24|1681.77
#2024-06-25|1674.44
#2024-06-26|1671.54
#2024-06-27|1669.93
#2024-06-28|1667.28
#2024-07-01|1661.06
#2024-07-02|1660.46
#2024-07-03|1690.62
#2024-07-04|1702.88
#2024-07-05|1700.37
#2024-07-08|1696.48
#2024-07-09|1689.68
#2024-07-10|1698.92
#2024-07-11|1724.28
#2024-07-12|1735.65
#2024-07-15|1728.37
#2024-07-16|1733.72
#2024-07-17|1734.29
#2024-07-18|1716.53
#2024-07-19|1694.43
#2024-07-22|1691.41
#2024-07-23|1683.75
#2024-07-24|1713.58
#2024-07-25|1698.22
#2024-07-26|1714.74
#2024-07-29|1719.26
#2024-07-30|1709.02
#2024-07-31|1739.30
#2024-08-01|1721.19
#2024-08-02|1681.14
#2024-08-05|1625.39
#2024-08-06|1642.19
#2024-08-07|1637.93
#2024-08-08|1641.76
#2024-08-09|1656.42
#2024-08-12|1658.60
#2024-08-13|1671.93
#2024-08-14|1671.43
#2024-08-15|1680.50
#2024-08-16|1699.99
#2024-08-19|1715.62
#2024-08-20|1723.06
#2024-08-21|1737.75
#2024-08-22|1728.75
#2024-08-23|1746.86
#2024-08-26|1758.09
#2024-08-27|1762.06
#2024-08-28|1745.69
#2024-08-29|1746.03
#2024-08-30|1752.14
#2024-09-02|1747.19
#2024-09-03|1709.03
#2024-09-04|1688.36
#2024-09-05|1682.84
#2024-09-06|1661.38
#2024-09-09|1660.97
#2024-09-10|1658.38
#2024-09-11|1664.84
#2024-09-12|1700.61
#2024-09-13|1729.68
#2024-09-16|1738.54
#2024-09-17|1743.90
#2024-09-18|1736.49
#2024-09-19|1770.37
#2024-09-20|1761.23
#2024-09-23|1771.55
#2024-09-24|1809.22
#2024-09-25|1813.53
#2024-09-26|1851.90
#2024-09-27|1870.49
#2024-09-30|1856.41
#2024-10-01|1848.84
#2024-10-02|1845.14
#2024-10-03|1823.84
#2024-10-04|1823.61
#2024-10-07|1824.69
#2024-10-08|1796.34
#2024-10-09|1796.24
#2024-10-10|1805.87
#2024-10-11|1814.19
#2024-10-14|1814.74
#2024-10-15|1806.37
#2024-10-16|1806.73
#2024-10-17|1805.49
#2024-10-18|1820.10
#2024-10-21|1811.92
#2024-10-22|1806.17
#2024-10-23|1787.51
#2024-10-24|1777.73
#2024-10-25|1776.70
#2024-10-28|1784.39
#2024-10-29|1783.24
#2024-10-30|1771.31
#2024-10-31|1748.81
#2024-11-01|1751.29
#2024-11-04|1755.63
#2024-11-05|1764.77
#2024-11-06|1758.42
#2024-11-07|1784.83
#2024-11-08|1758.60
#2024-11-11|1727.52
#2024-11-12|1691.56
#2024-11-13|1675.10
#2024-11-14|1666.28
#2024-11-15|1662.52
#2024-11-18|1681.80
#2024-11-19|1689.22
#2024-11-20|1686.01
#2024-11-21|1695.64
#2024-11-22|1701.07
#2024-11-25|1705.34
#2024-11-26|1693.71
#2024-11-27|1696.45
#2024-11-28|1696.69
#2024-11-29|1706.93
#2024-12-02|1704.75
#2024-12-03|1718.85
#2024-12-04|1712.22
#2024-12-05|1706.65
#2024-12-06|1696.55
#2024-12-09|1710.45
#2024-12-10|1703.24
#2024-12-11|1703.84
#2024-12-12|1688.81
#2024-12-13|1661.09
#2024-12-16|1643.49
#2024-12-17|1629.88
#2024-12-18|1599.40
#2024-12-19|1569.61
#2024-12-20|1575.12
#2024-12-23|1577.83
#2024-12-24|1582.29
#2024-12-25|1582.83
#2024-12-26|1581.73
#2024-12-27|1581.14
#2024-12-30|1566.50
#2024-12-31|1570.93
#2025-01-01|1570.75
#2025-01-02|1574.56
#2025-01-03|1571.48
#2025-01-06|1578.00
#2025-01-07|1580.86
#2025-01-08|1579.36
#2025-01-09|1583.82
#2025-01-10|1570.82
#2025-01-13|1575.18
#2025-01-14|1592.32
#2025-01-15|1606.67
#2025-01-16|1613.69
#2025-01-17|1627.08
#2025-01-20|1642.18
#2025-01-21|1646.80
#2025-01-22|1641.19
#2025-01-23|1638.58
#2025-01-24|1651.72
#2025-01-27|1642.86
#2025-01-28|1632.18
#2025-01-29|1635.36
#2025-01-30|1657.72
#2025-01-31|1649.33
#2025-02-03|1631.50
#2025-02-04|1647.48
#2025-02-05|1662.00
#2025-02-06|1676.95
#2025-02-07|1669.12
#2025-02-10|1680.04
#2025-02-11|1673.48
#2025-02-12|1670.86
#2025-02-13|1701.38
#2025-02-14|1702.14
#2025-02-17|1700.56
#2025-02-18|1709.18
#2025-02-19|1695.27
#2025-02-20|1703.64
#2025-02-21|1692.85
#2025-02-24|1686.23
#2025-02-25|1680.18
#2025-02-26|1681.74
#2025-02-27|1663.93
#2025-02-28|1654.50
#2025-03-03|1656.86
#2025-03-04|1640.32
#2025-03-05|1690.40
#2025-03-06|1709.26
#2025-03-07|1711.02
#2025-03-10|1687.30
#2025-03-11|1679.97
#2025-03-12|1682.10
#2025-03-13|1685.00
#2025-03-14|1706.30
#2025-03-17|1729.88
#2025-03-18|1735.36
#2025-03-19|1735.91
#2025-03-20|1727.43
#2025-03-21|1706.26
#2025-03-24|1710.21
#2025-03-25|1715.79
#2025-03-26|1711.54
#2025-03-27|1710.75
#2025-03-28|1691.65
#2025-03-31|1669.10
#2025-04-01|1680.14
#2025-04-02|1680.47
#2025-04-03|1626.90
#2025-04-04|1548.35
#2025-04-07|1489.10
#2025-04-08|1491.64
#2025-04-09|1527.28
#2025-04-10|1570.80
#2025-04-11|1608.72
#2025-04-14|1637.70
#2025-04-15|1646.56
#2025-04-16|1645.49
#2025-04-17|1647.72
#2025-04-18|1648.19
#2025-04-21|1649.14
#2025-04-22|1662.69
#2025-04-23|1663.85
#2025-04-24|1685.87
#2025-04-25|1678.87
#2025-04-28|1687.75
#2025-04-29|1691.90
#2025-04-30|1689.50
#2025-05-01|1675.54
#2025-05-02|1700.39
#2025-05-05|1701.94
#2025-05-06|1707.78
#2025-05-07|1704.28
#2025-05-08|1695.94
#2025-05-09|1707.26
#2025-05-12|1706.70
#2025-05-13|1716.23
#2025-05-14|1711.06
#2025-05-15|1716.38
#2025-05-16|1718.48
#2025-05-19|1724.83
#2025-05-20|1733.39
#2025-05-21|1740.45
#2025-05-22|1731.23
#2025-05-23|1744.26
#2025-05-26|1754.82
#2025-05-27|1757.54
#2025-05-28|1745.84
#2025-05-29|1750.91
#2025-05-30|1747.13
#2025-06-02|1766.90
#2025-06-03|1767.85
#2025-06-04|1783.38
#2025-06-05|1789.18
#2025-06-06|1779.26
#2025-06-09|1788.61
#2025-06-10|1793.21
#2025-06-11|1793.78
#2025-06-12|1799.57
#2025-06-13|1788.85
#2025-06-16|1797.66
#2025-06-17|1782.96
#2025-06-18|1774.73
#2025-06-19|1755.16
#2025-06-20|1750.54
#2025-06-23|1775.60
#2025-06-24|1796.06
#2025-06-25|1785.36
#2025-06-26|1821.25
#2025-06-27|1819.51
#2025-06-30|1821.78
#2025-07-01|1838.06
#2025-07-02|1862.47
#2025-07-03|1873.52
#2025-07-04|1868.14
#2025-07-07|1851.82
#2025-07-08|1845.44
#2025-07-09|1848.03
#2025-07-10|1862.48
#2025-07-11|1865.01
#2025-07-14|1862.32
#2025-07-15|1843.41
#2025-07-16|1835.23
#2025-07-17|1841.01
#2025-07-18|1852.15
#2025-07-21|1878.20
#2025-07-22|1903.13
#2025-07-23|1917.86
#2025-07-24|1913.85
#2025-07-25|1902.25
#2025-07-28|1879.06
#2025-07-29|1868.12
#2025-07-30|1845.69
#2025-07-31|1819.71
#2025-08-01|1812.75
#2025-08-04|1830.62
#2025-08-05|1857.93
#2025-08-06|1866.65
#2025-08-07|1882.48
#2025-08-08|1897.08
#2025-08-11|1891.58
#2025-08-12|1909.52
#2025-08-13|1930.35
#2025-08-14|1918.48
#2025-08-15|1932.16
#2025-08-18|1922.25
#2025-08-19|1922.96
#2025-08-20|1925.69
#2025-08-21|1934.27
#2025-08-22|1961.49
#2025-08-25|1968.01
#2025-08-26|1966.09
#2025-08-27|1963.45
#2025-08-28|1967.89
#2025-08-29|1974.64
#2025-09-01|1980.11
#2025-09-02|1974.49
#2025-09-03|1982.05
#2025-09-04|1974.71
#2025-09-05|2001.07
#2025-09-08|2014.15
#2025-09-09|2008.91
#2025-09-10|2013.16
#2025-09-11|2031.30
#2025-09-12|2032.98
#2025-09-15|2040.17
#2025-09-16|2038.11
#2025-09-17|2033.05
#2025-09-18|2022.95
#2025-09-19|2040.76
#2025-09-22|2060.57
#2025-09-23|2068.37
#2025-09-24|2051.06
#2025-09-25|2050.56
#2025-09-26|2063.72
#2025-09-29|2082.52
#2025-09-30|2095.85
#2025-10-01|2096.63
#2025-10-02|2103.33
#2025-10-03|2116.79
#2025-10-06|2122.98
#2025-10-07|2113.27
#2025-10-08|2129.81
#2025-10-09|2115.52
#2025-10-10|2075.94
#2025-10-13|2099.56
#2025-10-14|2110.35
#2025-10-15|2137.35
#2025-10-16|2151.49
#2025-10-17|2109.48
#2025-10-20|2133.40
#2025-10-21|2084.74
#2025-10-22|2077.47
#2025-10-23|2097.23
#2025-10-24|2102.41
#2025-10-27|2087.60
#2025-10-28|2084.74
#2025-10-29|2090.78
#2025-10-30|2081.10
#2025-10-31|2068.21
#2025-11-03|2054.75
#2025-11-04|2015.92
#2025-11-05|2025.27
#2025-11-06|2033.49
#2025-11-07|2046.71
#2025-11-10|2084.19
#2025-11-11|2100.56
#2025-11-12|2131.25
#2025-11-13|2131.94
#2025-11-14|2108.33
#2025-11-17|2085.69
#2025-11-18|2053.05
#2025-11-19|2064.70
#2025-11-20|2042.36
#2025-11-21|2030.05
#2025-11-24|2061.64
#2025-11-25|2082.65
#2025-11-26|2126.37
#2025-11-27|2131.14
#2025-11-28|2158.02
#2025-12-01|2164.01
#2025-12-02|2150.64
#2025-12-03|2165.43
#2025-12-04|2173.96
#2025-12-05|2174.02
#2025-12-08|2148.14
#2025-12-09|2151.15
#2025-12-10|2172.24
#2025-12-11|2212.80
#2025-12-12|2222.84
#2025-12-15|2218.42
#2025-12-16|2202.02
#2025-12-17|2212.72
#2025-12-18|2217.01
#2025-12-19|2231.60
#2025-12-22|2276.41
#2025-12-23|2288.12
#2025-12-24|2292.36
#2025-12-25|2292.54
#2025-12-26|2294.54
#2025-12-29|2271.49
#2025-12-30|2276.73
#2025-12-31|2265.90
#2026-01-01|2266.25
#2026-01-02|2281.67
#2026-01-05|2318.79
#2026-01-06|2371.90
#2026-01-07|2362.59
#2026-01-08|2348.79
#2026-01-09|2372.53
#2026-01-12|2409.86
#2026-01-13|2432.93
#2026-01-14|2463.49
#2026-01-15|2477.91
#2026-01-16|2460.84
#2026-01-19|2479.51
#2026-01-20|2485.21
#2026-01-21|2515.03
#2026-01-22|2537.04
#2026-01-23|2570.14
#2026-01-26|2605.95
#2026-01-27|2617.59
#2026-01-28|2648.83
#2026-01-29|2637.10
#2026-01-30|2517.70
#2026-02-02|2482.38
#2026-02-03|2566.27
#2026-02-04|2598.90
#2026-02-05|2507.90
#2026-02-06|2537.82
#2026-02-09|2616.40
#2026-02-10|2644.30
#2026-02-11|2687.10
#2026-02-12|2656.18
#2026-02-13|2649.98
#2026-02-16|2648.50
#2026-02-17|2616.90
#2026-02-18|2655.96
#2026-02-19|2659.41
#2026-02-20|2682.29
#2026-02-23|2716.18
#2026-02-24|2746.46
#2026-02-25|2785.32
#2026-02-26|2788.17
#2026-02-27|2817.16
#2026-03-02|2804.11
#2026-03-03|2669.40
#2026-03-04|2650.87
#2026-03-05|2608.77
#2026-03-06|2569.13
#2026-03-09|2535.21
#2026-03-10|2590.35
#2026-03-11|2583.76
#2026-03-12|2561.74
#2026-03-13|2487.09
#2026-03-16|2490.80
#2026-03-17|2502.49
#2026-03-18|2463.09
#2026-03-19|2368.77
#2026-03-20|2329.29
#2026-03-23|2331.42
#2026-03-24|2373.08
#2026-03-25|2437.81
#2026-03-26|2396.64
#2026-03-27|2404.14
#2026-03-30|2411.97
#2026-03-31|2457.35
#2026-04-01|2542.82
#2026-04-02|2515.21
#2026-04-03|2519.90
#2026-04-06|2518.78
#2026-04-07|2527.22
#2026-04-08|2637.77
#2026-04-09|2634.13
#2026-04-10|2659.63