Table Data - Nasdaq Global Basic Materials TR Index
| Title | Nasdaq Global Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQG55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:46 PM CST |
| Notes | For more information about this series, see: NQG55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 281.88 |
| 2001-04-02 | 281.67 |
| 2001-04-03 | 278.23 |
| 2001-04-04 | 282.57 |
| 2001-04-05 | 288.57 |
| 2001-04-06 | 287.54 |
| 2001-04-09 | 289.90 |
| 2001-04-10 | 295.97 |
| 2001-04-11 | 296.05 |
| 2001-04-12 | 298.82 |
| 2001-04-13 | . |
| 2001-04-16 | 298.42 |
| 2001-04-17 | 298.19 |
| 2001-04-18 | 302.74 |
| 2001-04-19 | 305.64 |
| 2001-04-20 | 305.67 |
| 2001-04-23 | 303.39 |
| 2001-04-24 | 304.60 |
| 2001-04-25 | 304.79 |
| 2001-04-26 | 308.29 |
| 2001-04-27 | 308.49 |
| 2001-04-30 | 307.87 |
| 2001-05-01 | 311.62 |
| 2001-05-02 | 311.04 |
| 2001-05-03 | 308.50 |
| 2001-05-04 | 312.12 |
| 2001-05-07 | 310.43 |
| 2001-05-08 | 309.37 |
| 2001-05-09 | 309.95 |
| 2001-05-10 | 312.40 |
| 2001-05-11 | 310.14 |
| 2001-05-14 | 309.06 |
| 2001-05-15 | 311.88 |
| 2001-05-16 | 320.14 |
| 2001-05-17 | 325.15 |
| 2001-05-18 | 323.49 |
| 2001-05-21 | 327.16 |
| 2001-05-22 | 323.75 |
| 2001-05-23 | 320.97 |
| 2001-05-24 | 317.02 |
| 2001-05-25 | 315.12 |
| 2001-05-28 | . |
| 2001-05-29 | 315.34 |
| 2001-05-30 | 311.89 |
| 2001-05-31 | 312.30 |
| 2001-06-01 | 312.40 |
| 2001-06-04 | 314.18 |
| 2001-06-05 | 313.86 |
| 2001-06-06 | 312.50 |
| 2001-06-07 | 314.08 |
| 2001-06-08 | 313.32 |
| 2001-06-11 | 310.56 |
| 2001-06-12 | 307.23 |
| 2001-06-13 | 307.19 |
| 2001-06-14 | 303.35 |
| 2001-06-15 | 300.90 |
| 2001-06-18 | 299.66 |
| 2001-06-19 | 299.60 |
| 2001-06-20 | 298.53 |
| 2001-06-21 | 297.79 |
| 2001-06-22 | 296.35 |
| 2001-06-25 | 294.60 |
| 2001-06-26 | 295.58 |
| 2001-06-27 | 296.81 |
| 2001-06-28 | 296.41 |
| 2001-06-29 | 298.83 |
| 2001-07-02 | 300.60 |
| 2001-07-03 | 299.50 |
| 2001-07-04 | . |
| 2001-07-05 | 296.35 |
| 2001-07-06 | 291.97 |
| 2001-07-09 | 292.74 |
| 2001-07-10 | 292.59 |
| 2001-07-11 | 291.60 |
| 2001-07-12 | 294.21 |
| 2001-07-13 | 295.07 |
| 2001-07-16 | 292.58 |
| 2001-07-17 | 291.05 |
| 2001-07-18 | 292.49 |
| 2001-07-19 | 293.97 |
| 2001-07-20 | 292.39 |
| 2001-07-23 | 287.02 |
| 2001-07-24 | 281.85 |
| 2001-07-25 | 283.29 |
| 2001-07-26 | 285.02 |
| 2001-07-27 | 284.75 |
| 2001-07-30 | 284.75 |
| 2001-07-31 | 288.31 |
| 2001-08-01 | 289.36 |
| 2001-08-02 | 291.75 |
| 2001-08-03 | 291.60 |
| 2001-08-06 | 290.34 |
| 2001-08-07 | 288.63 |
| 2001-08-08 | 283.78 |
| 2001-08-09 | 282.31 |
| 2001-08-10 | 284.77 |
| 2001-08-13 | 285.21 |
| 2001-08-14 | 286.93 |
| 2001-08-15 | 288.30 |
| 2001-08-16 | 286.70 |
| 2001-08-17 | 286.19 |
| 2001-08-20 | 285.66 |
| 2001-08-21 | 287.35 |
| 2001-08-22 | 289.54 |
| 2001-08-23 | 289.18 |
| 2001-08-24 | 292.76 |
| 2001-08-27 | 292.87 |
| 2001-08-28 | 291.03 |
| 2001-08-29 | 289.96 |
| 2001-08-30 | 286.88 |
| 2001-08-31 | 287.11 |
| 2001-09-03 | . |
| 2001-09-04 | 286.69 |
| 2001-09-05 | 285.48 |
| 2001-09-06 | 282.22 |
| 2001-09-07 | 277.85 |
| 2001-09-10 | 271.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 250.90 |
| 2001-09-18 | 251.36 |
| 2001-09-19 | 249.52 |
| 2001-09-20 | 239.40 |
| 2001-09-21 | 232.53 |
| 2001-09-24 | 242.10 |
| 2001-09-25 | 245.33 |
| 2001-09-26 | 245.22 |
| 2001-09-27 | 247.69 |
| 2001-09-28 | 254.41 |
| 2001-10-01 | 253.66 |
| 2001-10-02 | 254.64 |
| 2001-10-03 | 255.97 |
| 2001-10-04 | 257.26 |
| 2001-10-05 | 259.96 |
| 2001-10-08 | 257.58 |
| 2001-10-09 | 258.22 |
| 2001-10-10 | 261.30 |
| 2001-10-11 | 266.96 |
| 2001-10-12 | 268.55 |
| 2001-10-15 | 266.74 |
| 2001-10-16 | 268.82 |
| 2001-10-17 | 267.86 |
| 2001-10-18 | 264.89 |
| 2001-10-19 | 262.69 |
| 2001-10-22 | 265.07 |
| 2001-10-23 | 267.24 |
| 2001-10-24 | 268.10 |
| 2001-10-25 | 268.68 |
| 2001-10-26 | 270.63 |
| 2001-10-29 | 268.39 |
| 2001-10-30 | 264.47 |
| 2001-10-31 | 262.74 |
| 2001-11-01 | 266.08 |
| 2001-11-02 | 267.92 |
| 2001-11-05 | 268.99 |
| 2001-11-06 | 271.58 |
| 2001-11-07 | 272.58 |
| 2001-11-08 | 273.66 |
| 2001-11-09 | 273.48 |
| 2001-11-12 | 272.16 |
| 2001-11-13 | 275.26 |
| 2001-11-14 | 279.02 |
| 2001-11-15 | 282.62 |
| 2001-11-16 | 283.29 |
| 2001-11-19 | 287.19 |
| 2001-11-20 | 286.52 |
| 2001-11-21 | 284.06 |
| 2001-11-22 | . |
| 2001-11-23 | 286.59 |
| 2001-11-26 | 287.62 |
| 2001-11-27 | 287.49 |
| 2001-11-28 | 284.09 |
| 2001-11-29 | 283.37 |
| 2001-11-30 | 286.83 |
| 2001-12-03 | 284.54 |
| 2001-12-04 | 286.46 |
| 2001-12-05 | 293.10 |
| 2001-12-06 | 294.07 |
| 2001-12-07 | 290.82 |
| 2001-12-10 | 287.35 |
| 2001-12-11 | 286.92 |
| 2001-12-12 | 286.99 |
| 2001-12-13 | 281.95 |
| 2001-12-14 | 281.55 |
| 2001-12-17 | 283.21 |
| 2001-12-18 | 286.52 |
| 2001-12-19 | 282.62 |
| 2001-12-20 | 281.61 |
| 2001-12-21 | 279.99 |
| 2001-12-24 | 280.41 |
| 2001-12-25 | . |
| 2001-12-26 | 280.46 |
| 2001-12-27 | 283.63 |
| 2001-12-28 | 285.04 |
| 2001-12-31 | 285.75 |
| 2002-01-01 | . |
| 2002-01-02 | 287.39 |
| 2002-01-03 | 290.75 |
| 2002-01-04 | 296.12 |
| 2002-01-07 | 297.37 |
| 2002-01-08 | 293.42 |
| 2002-01-09 | 293.40 |
| 2002-01-10 | 289.87 |
| 2002-01-11 | 288.30 |
| 2002-01-14 | 282.83 |
| 2002-01-15 | 280.81 |
| 2002-01-16 | 276.42 |
| 2002-01-17 | 277.50 |
| 2002-01-18 | 278.80 |
| 2002-01-21 | . |
| 2002-01-22 | 279.13 |
| 2002-01-23 | 282.52 |
| 2002-01-24 | 286.48 |
| 2002-01-25 | 287.76 |
| 2002-01-28 | 288.13 |
| 2002-01-29 | 285.01 |
| 2002-01-30 | 285.76 |
| 2002-01-31 | 290.74 |
| 2002-02-01 | 290.31 |
| 2002-02-04 | 290.12 |
| 2002-02-05 | 288.34 |
| 2002-02-06 | 288.69 |
| 2002-02-07 | 287.34 |
| 2002-02-08 | 290.35 |
| 2002-02-11 | 295.36 |
| 2002-02-12 | 295.97 |
| 2002-02-13 | 298.17 |
| 2002-02-14 | 299.64 |
| 2002-02-15 | 300.55 |
| 2002-02-18 | . |
| 2002-02-19 | 294.69 |
| 2002-02-20 | 295.32 |
| 2002-02-21 | 297.65 |
| 2002-02-22 | 300.52 |
| 2002-02-25 | 301.23 |
| 2002-02-26 | 302.17 |
| 2002-02-27 | 305.25 |
| 2002-02-28 | 305.53 |
| 2002-03-01 | 309.04 |
| 2002-03-04 | 318.32 |
| 2002-03-05 | 313.79 |
| 2002-03-06 | 317.03 |
| 2002-03-07 | 318.97 |
| 2002-03-08 | 317.84 |
| 2002-03-11 | 318.76 |
| 2002-03-12 | 317.36 |
| 2002-03-13 | 314.26 |
| 2002-03-14 | 315.97 |
| 2002-03-15 | 319.00 |
| 2002-03-18 | 318.94 |
| 2002-03-19 | 322.00 |
| 2002-03-20 | 321.00 |
| 2002-03-21 | 318.10 |
| 2002-03-22 | 315.35 |
| 2002-03-25 | 312.95 |
| 2002-03-26 | 314.91 |
| 2002-03-27 | 318.35 |
| 2002-03-28 | 318.51 |
| 2002-03-29 | . |
| 2002-04-01 | 317.44 |
| 2002-04-02 | 319.92 |
| 2002-04-03 | 319.38 |
| 2002-04-04 | 317.75 |
| 2002-04-05 | 320.09 |
| 2002-04-08 | 318.68 |
| 2002-04-09 | 317.64 |
| 2002-04-10 | 321.46 |
| 2002-04-11 | 318.29 |
| 2002-04-12 | 317.86 |
| 2002-04-15 | 317.58 |
| 2002-04-16 | 321.41 |
| 2002-04-17 | 323.49 |
| 2002-04-18 | 322.88 |
| 2002-04-19 | 322.85 |
| 2002-04-22 | 319.41 |
| 2002-04-23 | 316.91 |
| 2002-04-24 | 316.08 |
| 2002-04-25 | 314.64 |
| 2002-04-26 | 314.32 |
| 2002-04-29 | 312.21 |
| 2002-04-30 | 314.81 |
| 2002-05-01 | 315.85 |
| 2002-05-02 | 318.19 |
| 2002-05-03 | 320.56 |
| 2002-05-06 | 319.21 |
| 2002-05-07 | 320.07 |
| 2002-05-08 | 323.43 |
| 2002-05-09 | 323.84 |
| 2002-05-10 | 324.01 |
| 2002-05-13 | 325.24 |
| 2002-05-14 | 326.76 |
| 2002-05-15 | 329.48 |
| 2002-05-16 | 329.53 |
| 2002-05-17 | 332.49 |
| 2002-05-20 | 331.43 |
| 2002-05-21 | 332.22 |
| 2002-05-22 | 334.61 |
| 2002-05-23 | 334.67 |
| 2002-05-24 | 334.71 |
| 2002-05-27 | . |
| 2002-05-28 | 333.65 |
| 2002-05-29 | 332.24 |
| 2002-05-30 | 331.32 |
| 2002-05-31 | 331.46 |
| 2002-06-03 | 328.98 |
| 2002-06-04 | 327.28 |
| 2002-06-05 | 326.92 |
| 2002-06-06 | 325.50 |
| 2002-06-07 | 324.76 |
| 2002-06-10 | 324.84 |
| 2002-06-11 | 322.73 |
| 2002-06-12 | 323.26 |
| 2002-06-13 | 320.30 |
| 2002-06-14 | 316.92 |
| 2002-06-17 | 319.53 |
| 2002-06-18 | 321.35 |
| 2002-06-19 | 318.15 |
| 2002-06-20 | 319.96 |
| 2002-06-21 | 318.56 |
| 2002-06-24 | 318.75 |
| 2002-06-25 | 318.65 |
| 2002-06-26 | 315.98 |
| 2002-06-27 | 318.39 |
| 2002-06-28 | 323.92 |
| 2002-07-01 | 323.60 |
| 2002-07-02 | 319.52 |
| 2002-07-03 | 318.32 |
| 2002-07-04 | . |
| 2002-07-05 | 324.18 |
| 2002-07-08 | 326.77 |
| 2002-07-09 | 325.72 |
| 2002-07-10 | 318.83 |
| 2002-07-11 | 313.61 |
| 2002-07-12 | 313.16 |
| 2002-07-15 | 307.87 |
| 2002-07-16 | 303.61 |
| 2002-07-17 | 304.92 |
| 2002-07-18 | 306.50 |
| 2002-07-19 | 297.46 |
| 2002-07-22 | 287.27 |
| 2002-07-23 | 280.85 |
| 2002-07-24 | 282.86 |
| 2002-07-25 | 285.81 |
| 2002-07-26 | 281.17 |
| 2002-07-29 | 289.94 |
| 2002-07-30 | 288.93 |
| 2002-07-31 | 286.72 |
| 2002-08-01 | 283.11 |
| 2002-08-02 | 276.33 |
| 2002-08-05 | 267.46 |
| 2002-08-06 | 269.24 |
| 2002-08-07 | 275.50 |
| 2002-08-08 | 280.93 |
| 2002-08-09 | 286.20 |
| 2002-08-12 | 283.92 |
| 2002-08-13 | 281.43 |
| 2002-08-14 | 283.10 |
| 2002-08-15 | 284.93 |
| 2002-08-16 | 283.19 |
| 2002-08-19 | 284.93 |
| 2002-08-20 | 282.66 |
| 2002-08-21 | 286.20 |
| 2002-08-22 | 290.05 |
| 2002-08-23 | 288.29 |
| 2002-08-26 | 290.35 |
| 2002-08-27 | 292.63 |
| 2002-08-28 | 286.25 |
| 2002-08-29 | 284.73 |
| 2002-08-30 | 286.82 |
| 2002-09-02 | . |
| 2002-09-03 | 278.49 |
| 2002-09-04 | 277.55 |
| 2002-09-05 | 274.23 |
| 2002-09-06 | 277.07 |
| 2002-09-09 | 279.01 |
| 2002-09-10 | 281.82 |
| 2002-09-11 | 283.46 |
| 2002-09-12 | 280.97 |
| 2002-09-13 | 278.47 |
| 2002-09-16 | 277.05 |
| 2002-09-17 | 275.74 |
| 2002-09-18 | 272.14 |
| 2002-09-19 | 269.19 |
| 2002-09-20 | 269.96 |
| 2002-09-23 | 264.39 |
| 2002-09-24 | 258.02 |
| 2002-09-25 | 260.58 |
| 2002-09-26 | 264.59 |
| 2002-09-27 | 262.95 |
| 2002-09-30 | 259.36 |
| 2002-10-01 | 264.90 |
| 2002-10-02 | 259.96 |
| 2002-10-03 | 258.92 |
| 2002-10-04 | 256.30 |
| 2002-10-07 | 250.42 |
| 2002-10-08 | 250.37 |
| 2002-10-09 | 244.79 |
| 2002-10-10 | 248.64 |
| 2002-10-11 | 257.25 |
| 2002-10-14 | 257.16 |
| 2002-10-15 | 266.46 |
| 2002-10-16 | 264.04 |
| 2002-10-17 | 269.17 |
| 2002-10-18 | 269.65 |
| 2002-10-21 | 271.81 |
| 2002-10-22 | 268.24 |
| 2002-10-23 | 266.68 |
| 2002-10-24 | 264.32 |
| 2002-10-25 | 266.83 |
| 2002-10-28 | 267.07 |
| 2002-10-29 | 263.88 |
| 2002-10-30 | 265.83 |
| 2002-10-31 | 267.26 |
| 2002-11-01 | 268.95 |
| 2002-11-04 | 271.74 |
| 2002-11-05 | 274.64 |
| 2002-11-06 | 277.80 |
| 2002-11-07 | 275.82 |
| 2002-11-08 | 273.68 |
| 2002-11-11 | 268.98 |
| 2002-11-12 | 271.63 |
| 2002-11-13 | 270.25 |
| 2002-11-14 | 273.51 |
| 2002-11-15 | 275.34 |
| 2002-11-18 | 274.85 |
| 2002-11-19 | 273.92 |
| 2002-11-20 | 273.97 |
| 2002-11-21 | 280.19 |
| 2002-11-22 | 279.66 |
| 2002-11-25 | 280.93 |
| 2002-11-26 | 277.18 |
| 2002-11-27 | 282.64 |
| 2002-11-28 | . |
| 2002-11-29 | 288.35 |
| 2002-12-02 | 287.50 |
| 2002-12-03 | 285.48 |
| 2002-12-04 | 283.84 |
| 2002-12-05 | 281.78 |
| 2002-12-06 | 283.55 |
| 2002-12-09 | 280.19 |
| 2002-12-10 | 280.99 |
| 2002-12-11 | 282.20 |
| 2002-12-12 | 281.47 |
| 2002-12-13 | 280.35 |
| 2002-12-16 | 285.02 |
| 2002-12-17 | 285.23 |
| 2002-12-18 | 280.98 |
| 2002-12-19 | 279.66 |
| 2002-12-20 | 282.83 |
| 2002-12-23 | 283.44 |
| 2002-12-24 | 283.43 |
| 2002-12-25 | . |
| 2002-12-26 | 284.60 |
| 2002-12-27 | 282.57 |
| 2002-12-30 | 284.17 |
| 2002-12-31 | 285.28 |
| 2003-01-01 | . |
| 2003-01-02 | 289.56 |
| 2003-01-03 | 290.80 |
| 2003-01-06 | 295.64 |
| 2003-01-07 | 292.76 |
| 2003-01-08 | 287.88 |
| 2003-01-09 | 290.59 |
| 2003-01-10 | 292.00 |
| 2003-01-13 | 292.83 |
| 2003-01-14 | 294.64 |
| 2003-01-15 | 292.17 |
| 2003-01-16 | 293.09 |
| 2003-01-17 | 291.44 |
| 2003-01-20 | . |
| 2003-01-21 | 287.84 |
| 2003-01-22 | 284.85 |
| 2003-01-23 | 287.62 |
| 2003-01-24 | 283.76 |
| 2003-01-27 | 276.49 |
| 2003-01-28 | 276.75 |
| 2003-01-29 | 275.87 |
| 2003-01-30 | 272.92 |
| 2003-01-31 | 274.28 |
| 2003-02-03 | 275.80 |
| 2003-02-04 | 276.26 |
| 2003-02-05 | 277.47 |
| 2003-02-06 | 274.50 |
| 2003-02-07 | 272.83 |
| 2003-02-10 | 272.20 |
| 2003-02-11 | 271.18 |
| 2003-02-12 | 270.05 |
| 2003-02-13 | 269.67 |
| 2003-02-14 | 269.88 |
| 2003-02-17 | . |
| 2003-02-18 | 274.26 |
| 2003-02-19 | 272.63 |
| 2003-02-20 | 271.21 |
| 2003-02-21 | 273.11 |
| 2003-02-24 | 270.85 |
| 2003-02-25 | 266.75 |
| 2003-02-26 | 267.48 |
| 2003-02-27 | 267.84 |
| 2003-02-28 | 268.99 |
| 2003-03-03 | 269.97 |
| 2003-03-04 | 266.63 |
| 2003-03-05 | 265.41 |
| 2003-03-06 | 261.77 |
| 2003-03-07 | 259.95 |
| 2003-03-10 | 256.11 |
| 2003-03-11 | 252.96 |
| 2003-03-12 | 250.55 |
| 2003-03-13 | 256.68 |
| 2003-03-14 | 260.10 |
| 2003-03-17 | 263.21 |
| 2003-03-18 | 269.94 |
| 2003-03-19 | 270.26 |
| 2003-03-20 | 270.72 |
| 2003-03-21 | 275.47 |
| 2003-03-24 | 269.70 |
| 2003-03-25 | 270.33 |
| 2003-03-26 | 270.35 |
| 2003-03-27 | 268.54 |
| 2003-03-28 | 268.01 |
| 2003-03-31 | 264.61 |
| 2003-04-01 | 265.21 |
| 2003-04-02 | 270.30 |
| 2003-04-03 | 269.68 |
| 2003-04-04 | 270.62 |
| 2003-04-07 | 275.25 |
| 2003-04-08 | 273.02 |
| 2003-04-09 | 270.88 |
| 2003-04-10 | 271.81 |
| 2003-04-11 | 271.42 |
| 2003-04-14 | 273.13 |
| 2003-04-15 | 275.67 |
| 2003-04-16 | 274.97 |
| 2003-04-17 | 277.58 |
| 2003-04-18 | . |
| 2003-04-21 | 277.69 |
| 2003-04-22 | 280.07 |
| 2003-04-23 | 281.12 |
| 2003-04-24 | 277.71 |
| 2003-04-25 | 273.66 |
| 2003-04-28 | 276.78 |
| 2003-04-29 | 278.94 |
| 2003-04-30 | 282.80 |
| 2003-05-01 | 283.15 |
| 2003-05-02 | 284.92 |
| 2003-05-05 | 286.39 |
| 2003-05-06 | 289.05 |
| 2003-05-07 | 288.28 |
| 2003-05-08 | 285.84 |
| 2003-05-09 | 289.34 |
| 2003-05-12 | 292.60 |
| 2003-05-13 | 290.86 |
| 2003-05-14 | 291.11 |
| 2003-05-15 | 291.79 |
| 2003-05-16 | 292.29 |
| 2003-05-19 | 287.64 |
| 2003-05-20 | 287.58 |
| 2003-05-21 | 287.40 |
| 2003-05-22 | 288.98 |
| 2003-05-23 | 290.69 |
| 2003-05-26 | . |
| 2003-05-27 | 292.61 |
| 2003-05-28 | 292.93 |
| 2003-05-29 | 293.45 |
| 2003-05-30 | 294.85 |
| 2003-06-02 | 298.91 |
| 2003-06-03 | 298.22 |
| 2003-06-04 | 301.83 |
| 2003-06-05 | 305.35 |
| 2003-06-06 | 306.41 |
| 2003-06-09 | 305.13 |
| 2003-06-10 | 305.18 |
| 2003-06-11 | 307.99 |
| 2003-06-12 | 309.26 |
| 2003-06-13 | 308.07 |
| 2003-06-16 | 312.00 |
| 2003-06-17 | 315.27 |
| 2003-06-18 | 313.54 |
| 2003-06-19 | 311.74 |
| 2003-06-20 | 311.13 |
| 2003-06-23 | 307.31 |
| 2003-06-24 | 304.15 |
| 2003-06-25 | 304.94 |
| 2003-06-26 | 304.54 |
| 2003-06-27 | 304.60 |
| 2003-06-30 | 304.44 |
| 2003-07-01 | 305.06 |
| 2003-07-02 | 308.56 |
| 2003-07-03 | 308.47 |
| 2003-07-04 | . |
| 2003-07-07 | 313.79 |
| 2003-07-08 | 313.25 |
| 2003-07-09 | 312.63 |
| 2003-07-10 | 310.49 |
| 2003-07-11 | 310.81 |
| 2003-07-14 | 314.74 |
| 2003-07-15 | 312.46 |
| 2003-07-16 | 310.52 |
| 2003-07-17 | 309.10 |
| 2003-07-18 | 312.00 |
| 2003-07-21 | 312.07 |
| 2003-07-22 | 314.41 |
| 2003-07-23 | 317.71 |
| 2003-07-24 | 322.41 |
| 2003-07-25 | 326.53 |
| 2003-07-28 | 328.83 |
| 2003-07-29 | 327.41 |
| 2003-07-30 | 324.48 |
| 2003-07-31 | 326.38 |
| 2003-08-01 | 326.27 |
| 2003-08-04 | 325.38 |
| 2003-08-05 | 324.04 |
| 2003-08-06 | 322.11 |
| 2003-08-07 | 322.56 |
| 2003-08-08 | 324.73 |
| 2003-08-11 | 327.60 |
| 2003-08-12 | 328.94 |
| 2003-08-13 | 331.33 |
| 2003-08-14 | 335.61 |
| 2003-08-15 | 336.53 |
| 2003-08-18 | 340.34 |
| 2003-08-19 | 342.43 |
| 2003-08-20 | 344.86 |
| 2003-08-21 | 346.31 |
| 2003-08-22 | 344.40 |
| 2003-08-25 | 342.83 |
| 2003-08-26 | 341.92 |
| 2003-08-27 | 342.89 |
| 2003-08-28 | 344.67 |
| 2003-08-29 | 347.16 |
| 2003-09-01 | . |
| 2003-09-02 | 351.33 |
| 2003-09-03 | 352.09 |
| 2003-09-04 | 350.76 |
| 2003-09-05 | 350.90 |
| 2003-09-08 | 353.88 |
| 2003-09-09 | 354.71 |
| 2003-09-10 | 349.46 |
| 2003-09-11 | 348.52 |
| 2003-09-12 | 351.93 |
| 2003-09-15 | 350.31 |
| 2003-09-16 | 352.53 |
| 2003-09-17 | 351.57 |
| 2003-09-18 | 354.20 |
| 2003-09-19 | 355.60 |
| 2003-09-22 | 351.92 |
| 2003-09-23 | 351.28 |
| 2003-09-24 | 349.15 |
| 2003-09-25 | 345.09 |
| 2003-09-26 | 342.28 |
| 2003-09-29 | 343.47 |
| 2003-09-30 | 342.09 |
| 2003-10-01 | 345.54 |
| 2003-10-02 | 348.75 |
| 2003-10-03 | 354.57 |
| 2003-10-06 | 356.02 |
| 2003-10-07 | 357.03 |
| 2003-10-08 | 358.11 |
| 2003-10-09 | 361.34 |
| 2003-10-10 | 362.71 |
| 2003-10-13 | 365.89 |
| 2003-10-14 | 366.94 |
| 2003-10-15 | 368.70 |
| 2003-10-16 | 371.46 |
| 2003-10-17 | 369.44 |
| 2003-10-20 | 370.89 |
| 2003-10-21 | 372.38 |
| 2003-10-22 | 369.25 |
| 2003-10-23 | 364.18 |
| 2003-10-24 | 364.18 |
| 2003-10-27 | 366.36 |
| 2003-10-28 | 369.25 |
| 2003-10-29 | 372.51 |
| 2003-10-30 | 377.66 |
| 2003-10-31 | 375.99 |
| 2003-11-03 | 375.87 |
| 2003-11-04 | 377.93 |
| 2003-11-05 | 377.82 |
| 2003-11-06 | 376.43 |
| 2003-11-07 | 379.39 |
| 2003-11-10 | 377.95 |
| 2003-11-11 | 374.70 |
| 2003-11-12 | 377.81 |
| 2003-11-13 | 381.14 |
| 2003-11-14 | 380.36 |
| 2003-11-17 | 373.08 |
| 2003-11-18 | 373.53 |
| 2003-11-19 | 371.52 |
| 2003-11-20 | 370.71 |
| 2003-11-21 | 372.03 |
| 2003-11-24 | 372.32 |
| 2003-11-25 | 376.19 |
| 2003-11-26 | 380.95 |
| 2003-11-27 | . |
| 2003-11-28 | 382.51 |
| 2003-12-01 | 390.91 |
| 2003-12-02 | 393.06 |
| 2003-12-03 | 395.55 |
| 2003-12-04 | 396.21 |
| 2003-12-05 | 396.08 |
| 2003-12-08 | 397.80 |
| 2003-12-09 | 398.88 |
| 2003-12-10 | 394.32 |
| 2003-12-11 | 393.62 |
| 2003-12-12 | 398.64 |
| 2003-12-15 | 401.98 |
| 2003-12-16 | 400.23 |
| 2003-12-17 | 400.76 |
| 2003-12-18 | 402.89 |
| 2003-12-19 | 404.78 |
| 2003-12-22 | 408.53 |
| 2003-12-23 | 409.74 |
| 2003-12-24 | 411.02 |
| 2003-12-25 | . |
| 2003-12-26 | 413.38 |
| 2003-12-29 | 419.52 |
| 2003-12-30 | 421.72 |
| 2003-12-31 | 423.09 |
| 2004-01-01 | . |
| 2004-01-02 | 425.57 |
| 2004-01-05 | 435.09 |
| 2004-01-06 | 433.28 |
| 2004-01-07 | 428.14 |
| 2004-01-08 | 431.05 |
| 2004-01-09 | 427.81 |
| 2004-01-12 | 426.83 |
| 2004-01-13 | 425.19 |
| 2004-01-14 | 425.84 |
| 2004-01-15 | 419.39 |
| 2004-01-16 | 418.49 |
| 2004-01-19 | . |
| 2004-01-20 | 422.63 |
| 2004-01-21 | 423.04 |
| 2004-01-22 | 421.43 |
| 2004-01-23 | 419.00 |
| 2004-01-26 | 417.93 |
| 2004-01-27 | 420.11 |
| 2004-01-28 | 416.08 |
| 2004-01-29 | 408.57 |
| 2004-01-30 | 411.24 |
| 2004-02-02 | 409.72 |
| 2004-02-03 | 409.08 |
| 2004-02-04 | 405.49 |
| 2004-02-05 | 407.88 |
| 2004-02-06 | 412.91 |
| 2004-02-09 | 417.07 |
| 2004-02-10 | 418.73 |
| 2004-02-11 | 422.39 |
| 2004-02-12 | 425.61 |
| 2004-02-13 | 424.53 |
| 2004-02-16 | . |
| 2004-02-17 | 430.10 |
| 2004-02-18 | 428.56 |
| 2004-02-19 | 427.95 |
| 2004-02-20 | 421.73 |
| 2004-02-23 | 422.02 |
| 2004-02-24 | 421.22 |
| 2004-02-25 | 419.94 |
| 2004-02-26 | 419.89 |
| 2004-02-27 | 423.30 |
| 2004-03-01 | 431.70 |
| 2004-03-02 | 430.05 |
| 2004-03-03 | 425.07 |
| 2004-03-04 | 425.10 |
| 2004-03-05 | 428.59 |
| 2004-03-08 | 426.61 |
| 2004-03-09 | 423.90 |
| 2004-03-10 | 413.73 |
| 2004-03-11 | 408.09 |
| 2004-03-12 | 410.00 |
| 2004-03-15 | 404.92 |
| 2004-03-16 | 408.45 |
| 2004-03-17 | 412.93 |
| 2004-03-18 | 415.00 |
| 2004-03-19 | 414.91 |
| 2004-03-22 | 408.76 |
| 2004-03-23 | 408.90 |
| 2004-03-24 | 407.32 |
| 2004-03-25 | 412.25 |
| 2004-03-26 | 416.29 |
| 2004-03-29 | 421.80 |
| 2004-03-30 | 423.80 |
| 2004-03-31 | 426.71 |
| 2004-04-01 | 430.34 |
| 2004-04-02 | 434.43 |
| 2004-04-05 | 433.66 |
| 2004-04-06 | 434.27 |
| 2004-04-07 | 434.04 |
| 2004-04-08 | 432.49 |
| 2004-04-09 | . |
| 2004-04-12 | 433.20 |
| 2004-04-13 | 427.14 |
| 2004-04-14 | 421.66 |
| 2004-04-15 | 419.93 |
| 2004-04-16 | 424.74 |
| 2004-04-19 | 423.35 |
| 2004-04-20 | 419.73 |
| 2004-04-21 | 414.71 |
| 2004-04-22 | 417.87 |
| 2004-04-23 | 418.87 |
| 2004-04-26 | 419.71 |
| 2004-04-27 | 418.13 |
| 2004-04-28 | 407.75 |
| 2004-04-29 | 402.25 |
| 2004-04-30 | 398.21 |
| 2004-05-03 | 397.48 |
| 2004-05-04 | 403.50 |
| 2004-05-05 | 404.87 |
| 2004-05-06 | 397.80 |
| 2004-05-07 | 387.56 |
| 2004-05-10 | 375.30 |
| 2004-05-11 | 379.56 |
| 2004-05-12 | 382.79 |
| 2004-05-13 | 381.66 |
| 2004-05-14 | 378.81 |
| 2004-05-17 | 371.83 |
| 2004-05-18 | 377.35 |
| 2004-05-19 | 387.24 |
| 2004-05-20 | 383.68 |
| 2004-05-21 | 389.48 |
| 2004-05-24 | 392.10 |
| 2004-05-25 | 395.88 |
| 2004-05-26 | 399.57 |
| 2004-05-27 | 404.87 |
| 2004-05-28 | 404.05 |
| 2004-05-31 | . |
| 2004-06-01 | 404.88 |
| 2004-06-02 | 404.76 |
| 2004-06-03 | 397.80 |
| 2004-06-04 | 400.85 |
| 2004-06-07 | 409.71 |
| 2004-06-08 | 410.16 |
| 2004-06-09 | 404.37 |
| 2004-06-10 | 405.11 |
| 2004-06-11 | . |
| 2004-06-14 | 398.35 |
| 2004-06-15 | 400.45 |
| 2004-06-16 | 401.41 |
| 2004-06-17 | 403.53 |
| 2004-06-18 | 407.45 |
| 2004-06-21 | 408.37 |
| 2004-06-22 | 407.62 |
| 2004-06-23 | 410.88 |
| 2004-06-24 | 417.02 |
| 2004-06-25 | 418.15 |
| 2004-06-28 | 418.67 |
| 2004-06-29 | 418.24 |
| 2004-06-30 | 420.32 |
| 2004-07-01 | 418.90 |
| 2004-07-02 | 418.73 |
| 2004-07-05 | . |
| 2004-07-06 | 416.72 |
| 2004-07-07 | 420.77 |
| 2004-07-08 | 420.43 |
| 2004-07-09 | 421.41 |
| 2004-07-12 | 422.98 |
| 2004-07-13 | 422.39 |
| 2004-07-14 | 421.71 |
| 2004-07-15 | 421.75 |
| 2004-07-16 | 425.20 |
| 2004-07-19 | 423.81 |
| 2004-07-20 | 421.17 |
| 2004-07-21 | 416.71 |
| 2004-07-22 | 413.27 |
| 2004-07-23 | 408.73 |
| 2004-07-26 | 405.79 |
| 2004-07-27 | 406.58 |
| 2004-07-28 | 409.38 |
| 2004-07-29 | 413.66 |
| 2004-07-30 | 417.02 |
| 2004-08-02 | 418.19 |
| 2004-08-03 | 418.49 |
| 2004-08-04 | 416.55 |
| 2004-08-05 | 414.08 |
| 2004-08-06 | 411.05 |
| 2004-08-09 | 409.61 |
| 2004-08-10 | 413.06 |
| 2004-08-11 | 410.85 |
| 2004-08-12 | 409.15 |
| 2004-08-13 | 409.04 |
| 2004-08-16 | 415.01 |
| 2004-08-17 | 416.42 |
| 2004-08-18 | 418.18 |
| 2004-08-19 | 423.16 |
| 2004-08-20 | 425.51 |
| 2004-08-23 | 423.97 |
| 2004-08-24 | 421.69 |
| 2004-08-25 | 423.47 |
| 2004-08-26 | 425.63 |
| 2004-08-27 | 426.76 |
| 2004-08-30 | 425.28 |
| 2004-08-31 | 426.89 |
| 2004-09-01 | 429.28 |
| 2004-09-02 | 431.71 |
| 2004-09-03 | 429.41 |
| 2004-09-06 | . |
| 2004-09-07 | 433.69 |
| 2004-09-08 | 432.14 |
| 2004-09-09 | 431.77 |
| 2004-09-10 | 432.85 |
| 2004-09-13 | 433.43 |
| 2004-09-14 | 435.05 |
| 2004-09-15 | 431.55 |
| 2004-09-16 | 434.21 |
| 2004-09-17 | 435.57 |
| 2004-09-20 | 436.80 |
| 2004-09-21 | 440.05 |
| 2004-09-22 | 438.29 |
| 2004-09-23 | 437.74 |
| 2004-09-24 | 437.92 |
| 2004-09-27 | 436.80 |
| 2004-09-28 | 444.02 |
| 2004-09-29 | 447.72 |
| 2004-09-30 | 452.73 |
| 2004-10-01 | 457.98 |
| 2004-10-04 | 458.81 |
| 2004-10-05 | 460.26 |
| 2004-10-06 | 464.02 |
| 2004-10-07 | 462.75 |
| 2004-10-08 | 463.87 |
| 2004-10-11 | 462.94 |
| 2004-10-12 | 456.90 |
| 2004-10-13 | 447.42 |
| 2004-10-14 | 444.52 |
| 2004-10-15 | 448.28 |
| 2004-10-18 | 447.34 |
| 2004-10-19 | 444.09 |
| 2004-10-20 | 442.53 |
| 2004-10-21 | 446.40 |
| 2004-10-22 | 447.92 |
| 2004-10-25 | 448.93 |
| 2004-10-26 | 451.74 |
| 2004-10-27 | 455.30 |
| 2004-10-28 | 452.11 |
| 2004-10-29 | 452.66 |
| 2004-11-01 | 453.86 |
| 2004-11-02 | 454.65 |
| 2004-11-03 | 460.39 |
| 2004-11-04 | 466.59 |
| 2004-11-05 | 469.72 |
| 2004-11-08 | 468.98 |
| 2004-11-09 | 471.13 |
| 2004-11-10 | 472.44 |
| 2004-11-11 | 474.16 |
| 2004-11-12 | 479.05 |
| 2004-11-15 | 480.16 |
| 2004-11-16 | 478.53 |
| 2004-11-17 | 484.96 |
| 2004-11-18 | 484.53 |
| 2004-11-19 | 485.37 |
| 2004-11-22 | 484.63 |
| 2004-11-23 | 485.95 |
| 2004-11-24 | 489.96 |
| 2004-11-25 | . |
| 2004-11-26 | 497.47 |
| 2004-11-29 | 499.59 |
| 2004-11-30 | 497.57 |
| 2004-12-01 | 499.61 |
| 2004-12-02 | 496.98 |
| 2004-12-03 | 496.97 |
| 2004-12-06 | 495.15 |
| 2004-12-07 | 488.17 |
| 2004-12-08 | 480.58 |
| 2004-12-09 | 479.15 |
| 2004-12-10 | 478.76 |
| 2004-12-13 | 485.55 |
| 2004-12-14 | 486.58 |
| 2004-12-15 | 491.31 |
| 2004-12-16 | 489.47 |
| 2004-12-17 | 488.41 |
| 2004-12-20 | 493.67 |
| 2004-12-21 | 496.67 |
| 2004-12-22 | 497.77 |
| 2004-12-23 | 499.97 |
| 2004-12-24 | . |
| 2004-12-27 | 502.83 |
| 2004-12-28 | 504.72 |
| 2004-12-29 | 503.64 |
| 2004-12-30 | 505.30 |
| 2004-12-31 | 505.79 |
| 2005-01-03 | 501.95 |
| 2005-01-04 | 490.79 |
| 2005-01-05 | 485.61 |
| 2005-01-06 | 485.25 |
| 2005-01-07 | 484.96 |
| 2005-01-10 | 487.00 |
| 2005-01-11 | 487.12 |
| 2005-01-12 | 490.41 |
| 2005-01-13 | 489.80 |
| 2005-01-14 | 492.24 |
| 2005-01-17 | . |
| 2005-01-18 | 494.94 |
| 2005-01-19 | 494.53 |
| 2005-01-20 | 489.76 |
| 2005-01-21 | 491.22 |
| 2005-01-24 | 492.24 |
| 2005-01-25 | 490.55 |
| 2005-01-26 | 494.45 |
| 2005-01-27 | 495.75 |
#2005-01-28| 494.19
#2005-01-31| 499.71
#2005-02-01| 503.27
#2005-02-02| 507.69
#2005-02-03| 504.73
#2005-02-04| 507.89
#2005-02-07| 507.98
#2005-02-08| 505.57
#2005-02-09| 503.37
#2005-02-10| 508.84
#2005-02-11| 513.54
#2005-02-14| 517.40
#2005-02-15| 519.81
#2005-02-16| 522.40
#2005-02-17| 525.64
#2005-02-18| 530.05
#2005-02-21| .
#2005-02-22| 531.72
#2005-02-23| 532.63
#2005-02-24| 537.38
#2005-02-25| 544.49
#2005-02-28| 548.97
#2005-03-01| 547.26
#2005-03-02| 544.13
#2005-03-03| 545.84
#2005-03-04| 556.44
#2005-03-07| 555.52
#2005-03-08| 554.88
#2005-03-09| 555.30
#2005-03-10| 549.60
#2005-03-11| 551.70
#2005-03-14| 547.88
#2005-03-15| 545.64
#2005-03-16| 542.87
#2005-03-17| 545.02
#2005-03-18| 545.14
#2005-03-21| 541.12
#2005-03-22| 539.76
#2005-03-23| 529.28
#2005-03-24| 526.06
#2005-03-25| .
#2005-03-28| 523.55
#2005-03-29| 515.26
#2005-03-30| 517.74
#2005-03-31| 524.66
#2005-04-01| 526.78
#2005-04-04| 521.39
#2005-04-05| 521.89
#2005-04-06| 523.59
#2005-04-07| 527.11
#2005-04-08| 524.96
#2005-04-11| 523.15
#2005-04-12| 520.29
#2005-04-13| 514.57
#2005-04-14| 500.46
#2005-04-15| 491.56
#2005-04-18| 488.09
#2005-04-19| 497.02
#2005-04-20| 495.68
#2005-04-21| 497.78
#2005-04-22| 499.33
#2005-04-25| 501.28
#2005-04-26| 496.71
#2005-04-27| 490.83
#2005-04-28| 484.97
#2005-04-29| 490.65
#2005-05-02| 492.68
#2005-05-03| 493.98
#2005-05-04| 500.96
#2005-05-05| 502.50
#2005-05-06| 504.56
#2005-05-09| 504.96
#2005-05-10| 499.72
#2005-05-11| 496.98
#2005-05-12| 488.38
#2005-05-13| 479.24
#2005-05-16| 476.17
#2005-05-17| 478.30
#2005-05-18| 487.42
#2005-05-19| 489.55
#2005-05-20| 485.30
#2005-05-23| 489.43
#2005-05-24| 490.99
#2005-05-25| 486.48
#2005-05-26| 488.35
#2005-05-27| 492.26
#2005-05-30| .
#2005-05-31| 491.50
#2005-06-01| 496.50
#2005-06-02| 497.97
#2005-06-03| 499.04
#2005-06-06| 499.33
#2005-06-07| 499.15
#2005-06-08| 498.50
#2005-06-09| 494.14
#2005-06-10| 497.27
#2005-06-13| 498.10
#2005-06-14| 500.48
#2005-06-15| 504.50
#2005-06-16| 511.91
#2005-06-17| 517.05
#2005-06-20| 513.58
#2005-06-21| 511.71
#2005-06-22| 511.40
#2005-06-23| 505.55
#2005-06-24| 501.11
#2005-06-27| 499.47
#2005-06-28| 503.79
#2005-06-29| 503.96
#2005-06-30| 500.91
#2005-07-01| 499.66
#2005-07-04| .
#2005-07-05| 498.68
#2005-07-06| 500.36
#2005-07-07| 497.98
#2005-07-08| 502.80
#2005-07-11| 511.03
#2005-07-12| 513.88
#2005-07-13| 511.88
#2005-07-14| 512.60
#2005-07-15| 509.99
#2005-07-18| 510.35
#2005-07-19| 513.32
#2005-07-20| 519.73
#2005-07-21| 525.33
#2005-07-22| 528.05
#2005-07-25| 525.19
#2005-07-26| 519.61
#2005-07-27| 522.79
#2005-07-28| 528.22
#2005-07-29| 529.25
#2005-08-01| 530.57
#2005-08-02| 537.32
#2005-08-03| 543.33
#2005-08-04| 541.22
#2005-08-05| 536.20
#2005-08-08| 539.06
#2005-08-09| 542.82
#2005-08-10| 548.37
#2005-08-11| 554.18
#2005-08-12| 553.69
#2005-08-15| 553.54
#2005-08-16| 547.91
#2005-08-17| 543.85
#2005-08-18| 536.72
#2005-08-19| 537.92
#2005-08-22| 545.68
#2005-08-23| 540.82
#2005-08-24| 534.38
#2005-08-25| 533.27
#2005-08-26| 533.38
#2005-08-29| 531.60
#2005-08-30| 531.28
#2005-08-31| 536.83
#2005-09-01| 546.94
#2005-09-02| 549.90
#2005-09-05| .
#2005-09-06| 551.84
#2005-09-07| 553.63
#2005-09-08| 551.56
#2005-09-09| 557.62
#2005-09-12| 558.40
#2005-09-13| 553.91
#2005-09-14| 557.33
#2005-09-15| 559.01
#2005-09-16| 565.53
#2005-09-19| 565.42
#2005-09-20| 565.00
#2005-09-21| 563.73
#2005-09-22| 561.44
#2005-09-23| 560.66
#2005-09-26| 568.61
#2005-09-27| 566.37
#2005-09-28| 572.11
#2005-09-29| 578.07
#2005-09-30| 578.35
#2005-10-03| 575.32
#2005-10-04| 573.25
#2005-10-05| 559.79
#2005-10-06| 554.91
#2005-10-07| 557.58
#2005-10-10| 558.27
#2005-10-11| 559.58
#2005-10-12| 556.11
#2005-10-13| 545.65
#2005-10-14| 546.62
#2005-10-17| 548.49
#2005-10-18| 544.03
#2005-10-19| 538.50
#2005-10-20| 536.65
#2005-10-21| 537.95
#2005-10-24| 545.37
#2005-10-25| 549.46
#2005-10-26| 552.38
#2005-10-27| 548.33
#2005-10-28| 549.25
#2005-10-31| 555.47
#2005-11-01| 557.74
#2005-11-02| 562.47
#2005-11-03| 565.26
#2005-11-04| 559.38
#2005-11-07| 560.19
#2005-11-08| 561.07
#2005-11-09| 561.51
#2005-11-10| 563.02
#2005-11-11| 568.24
#2005-11-14| 566.89
#2005-11-15| 565.68
#2005-11-16| 565.84
#2005-11-17| 574.36
#2005-11-18| 576.64
#2005-11-21| 581.74
#2005-11-22| 581.18
#2005-11-23| 582.78
#2005-11-24| .
#2005-11-25| 584.75
#2005-11-28| 584.04
#2005-11-29| 586.13
#2005-11-30| 584.03
#2005-12-01| 591.20
#2005-12-02| 596.19
#2005-12-05| 598.15
#2005-12-06| 600.23
#2005-12-07| 599.72
#2005-12-08| 599.92
#2005-12-09| 602.63
#2005-12-12| 608.72
#2005-12-13| 610.78
#2005-12-14| 609.96
#2005-12-15| 605.44
#2005-12-16| 606.26
#2005-12-19| 606.93
#2005-12-20| 606.17
#2005-12-21| 612.26
#2005-12-22| 616.32
#2005-12-23| 618.13
#2005-12-26| .
#2005-12-27| 615.97
#2005-12-28| 620.98
#2005-12-29| 623.05
#2005-12-30| 619.22
#2006-01-02| .
#2006-01-03| 634.73
#2006-01-04| 645.22
#2006-01-05| 642.74
#2006-01-06| 650.49
#2006-01-09| 652.36
#2006-01-10| 647.27
#2006-01-11| 649.49
#2006-01-12| 649.57
#2006-01-13| 649.76
#2006-01-16| .
#2006-01-17| 647.25
#2006-01-18| 637.06
#2006-01-19| 650.21
#2006-01-20| 648.09
#2006-01-23| 650.47
#2006-01-24| 655.68
#2006-01-25| 663.05
#2006-01-26| 669.04
#2006-01-27| 678.49
#2006-01-30| 681.18
#2006-01-31| 685.58
#2006-02-01| 688.57
#2006-02-02| 681.85
#2006-02-03| 675.80
#2006-02-06| 683.71
#2006-02-07| 673.45
#2006-02-08| 660.83
#2006-02-09| 665.11
#2006-02-10| 660.17
#2006-02-13| 648.02
#2006-02-14| 655.54
#2006-02-15| 656.15
#2006-02-16| 658.84
#2006-02-17| 661.70
#2006-02-20| .
#2006-02-21| 666.98
#2006-02-22| 669.22
#2006-02-23| 672.52
#2006-02-24| 672.93
#2006-02-27| 673.69
#2006-02-28| 668.13
#2006-03-01| 671.95
#2006-03-02| 673.63
#2006-03-03| 672.25
#2006-03-06| 667.78
#2006-03-07| 655.36
#2006-03-08| 647.78
#2006-03-09| 651.55
#2006-03-10| 655.03
#2006-03-13| 660.91
#2006-03-14| 668.33
#2006-03-15| 675.78
#2006-03-16| 677.81
#2006-03-17| 679.62
#2006-03-20| 681.76
#2006-03-21| 674.67
#2006-03-22| 678.45
#2006-03-23| 679.15
#2006-03-24| 686.58
#2006-03-27| 691.74
#2006-03-28| 690.53
#2006-03-29| 692.27
#2006-03-30| 707.08
#2006-03-31| 703.18
#2006-04-03| 714.65
#2006-04-04| 719.71
#2006-04-05| 725.00
#2006-04-06| 730.72
#2006-04-07| 721.89
#2006-04-10| 722.57
#2006-04-11| 721.05
#2006-04-12| 717.58
#2006-04-13| 718.85
#2006-04-14| .
#2006-04-17| 727.24
#2006-04-18| 742.48
#2006-04-19| 753.22
#2006-04-20| 747.08
#2006-04-21| 754.71
#2006-04-24| 755.79
#2006-04-25| 754.37
#2006-04-26| 759.09
#2006-04-27| 751.26
#2006-04-28| 751.62
#2006-05-01| 760.92
#2006-05-02| 771.76
#2006-05-03| 769.31
#2006-05-04| 775.76
#2006-05-05| 786.00
#2006-05-08| 790.86
#2006-05-09| 798.65
#2006-05-10| 802.05
#2006-05-11| 799.37
#2006-05-12| 782.04
#2006-05-15| 754.84
#2006-05-16| 746.41
#2006-05-17| 735.59
#2006-05-18| 721.15
#2006-05-19| 713.23
#2006-05-22| 692.48
#2006-05-23| 704.45
#2006-05-24| 697.60
#2006-05-25| 707.52
#2006-05-26| 722.85
#2006-05-29| .
#2006-05-30| 716.69
#2006-05-31| 714.81
#2006-06-01| 714.10
#2006-06-02| 722.56
#2006-06-05| 712.25
#2006-06-06| 692.21
#2006-06-07| 678.81
#2006-06-08| 655.54
#2006-06-09| 662.81
#2006-06-12| 651.32
#2006-06-13| 626.48
#2006-06-14| 634.64
#2006-06-15| 656.94
#2006-06-16| 663.77
#2006-06-19| 653.84
#2006-06-20| 654.28
#2006-06-21| 665.58
#2006-06-22| 669.71
#2006-06-23| 672.87
#2006-06-26| 676.07
#2006-06-27| 674.67
#2006-06-28| 670.03
#2006-06-29| 690.44
#2006-06-30| 711.01
#2006-07-03| 718.74
#2006-07-04| .
#2006-07-05| 707.57
#2006-07-06| 710.31
#2006-07-07| 712.21
#2006-07-10| 711.61
#2006-07-11| 711.40
#2006-07-12| 711.11
#2006-07-13| 696.17
#2006-07-14| 686.64
#2006-07-17| 674.92
#2006-07-18| 668.28
#2006-07-19| 684.58
#2006-07-20| 684.79
#2006-07-21| 673.64
#2006-07-24| 675.28
#2006-07-25| 685.03
#2006-07-26| 685.86
#2006-07-27| 692.73
#2006-07-28| 700.65
#2006-07-31| 703.80
#2006-08-01| 698.51
#2006-08-02| 708.97
#2006-08-03| 707.24
#2006-08-04| 710.96
#2006-08-07| 704.47
#2006-08-08| 704.66
#2006-08-09| 706.63
#2006-08-10| 702.32
#2006-08-11| 699.24
#2006-08-14| 697.64
#2006-08-15| 704.00
#2006-08-16| 716.12
#2006-08-17| 717.98
#2006-08-18| 714.78
#2006-08-21| 719.67
#2006-08-22| 721.98
#2006-08-23| 718.01
#2006-08-24| 711.87
#2006-08-25| 711.28
#2006-08-28| 711.68
#2006-08-29| 712.52
#2006-08-30| 714.87
#2006-08-31| 715.33
#2006-09-01| 721.77
#2006-09-04| .
#2006-09-05| 733.16
#2006-09-06| 724.38
#2006-09-07| 711.98
#2006-09-08| 708.11
#2006-09-11| 686.85
#2006-09-12| 685.88
#2006-09-13| 688.77
#2006-09-14| 690.46
#2006-09-15| 686.34
#2006-09-18| 692.21
#2006-09-19| 688.23
#2006-09-20| 686.07
#2006-09-21| 688.62
#2006-09-22| 684.64
#2006-09-25| 680.52
#2006-09-26| 689.41
#2006-09-27| 698.77
#2006-09-28| 701.46
#2006-09-29| 699.14
#2006-10-02| 704.01
#2006-10-03| 693.42
#2006-10-04| 687.30
#2006-10-05| 700.07
#2006-10-06| 697.56
#2006-10-09| 702.78
#2006-10-10| 706.19
#2006-10-11| 701.52
#2006-10-12| 710.48
#2006-10-13| 719.05
#2006-10-16| 729.27
#2006-10-17| 724.75
#2006-10-18| 726.71
#2006-10-19| 734.26
#2006-10-20| 734.90
#2006-10-23| 735.42
#2006-10-24| 738.78
#2006-10-25| 746.40
#2006-10-26| 750.22
#2006-10-27| 749.82
#2006-10-30| 747.01
#2006-10-31| 749.57
#2006-11-01| 752.31
#2006-11-02| 752.00
#2006-11-03| 752.46
#2006-11-06| 760.61
#2006-11-07| 766.33
#2006-11-08| 760.89
#2006-11-09| 763.41
#2006-11-10| 762.19
#2006-11-13| 754.07
#2006-11-14| 755.52
#2006-11-15| 755.18
#2006-11-16| 752.68
#2006-11-17| 746.18
#2006-11-20| 747.37
#2006-11-21| 753.30
#2006-11-22| 764.54
#2006-11-23| .
#2006-11-24| 769.58
#2006-11-27| 764.88
#2006-11-28| 762.91
#2006-11-29| 774.63
#2006-11-30| 781.87
#2006-12-01| 782.92
#2006-12-04| 790.87
#2006-12-05| 795.79
#2006-12-06| 797.67
#2006-12-07| 797.63
#2006-12-08| 794.50
#2006-12-11| 793.70
#2006-12-12| 788.57
#2006-12-13| 791.57
#2006-12-14| 797.53
#2006-12-15| 797.86
#2006-12-18| 794.08
#2006-12-19| 792.14
#2006-12-20| 796.38
#2006-12-21| 789.22
#2006-12-22| 785.79
#2006-12-25| .
#2006-12-26| 789.20
#2006-12-27| 798.80
#2006-12-28| 801.74
#2006-12-29| 799.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 795.41
#2007-01-04| 780.05
#2007-01-05| 767.56
#2007-01-08| 769.00
#2007-01-09| 770.35
#2007-01-10| 765.22
#2007-01-11| 775.33
#2007-01-12| 786.40
#2007-01-15| .
#2007-01-16| 787.33
#2007-01-17| 788.67
#2007-01-18| 788.44
#2007-01-19| 793.79
#2007-01-22| 794.62
#2007-01-23| 806.01
#2007-01-24| 815.36
#2007-01-25| 810.87
#2007-01-26| 805.91
#2007-01-29| 805.99
#2007-01-30| 809.40
#2007-01-31| 814.80
#2007-02-01| 827.87
#2007-02-02| 824.45
#2007-02-05| 821.23
#2007-02-06| 828.47
#2007-02-07| 833.07
#2007-02-08| 827.23
#2007-02-09| 828.04
#2007-02-12| 825.49
#2007-02-13| 837.64
#2007-02-14| 849.42
#2007-02-15| 855.41
#2007-02-16| 854.74
#2007-02-19| .
#2007-02-20| 858.98
#2007-02-21| 861.61
#2007-02-22| 868.09
#2007-02-23| 873.15
#2007-02-26| 882.30
#2007-02-27| 852.79
#2007-02-28| 839.08
#2007-03-01| 832.38
#2007-03-02| 825.64
#2007-03-05| 801.31
#2007-03-06| 822.25
#2007-03-07| 826.06
#2007-03-08| 837.11
#2007-03-09| 838.34
#2007-03-12| 847.47
#2007-03-13| 834.76
#2007-03-14| 823.39
#2007-03-15| 841.17
#2007-03-16| 839.05
#2007-03-19| 850.43
#2007-03-20| 856.17
#2007-03-21| 864.11
#2007-03-22| 874.77
#2007-03-23| 875.33
#2007-03-26| 879.71
#2007-03-27| 877.22
#2007-03-28| 872.25
#2007-03-29| 877.80
#2007-03-30| 880.22
#2007-04-02| 879.06
#2007-04-03| 891.37
#2007-04-04| 899.88
#2007-04-05| 901.65
#2007-04-06| .
#2007-04-09| 904.94
#2007-04-10| 912.40
#2007-04-11| 909.52
#2007-04-12| 912.43
#2007-04-13| 916.01
#2007-04-16| 930.09
#2007-04-17| 927.76
#2007-04-18| 925.87
#2007-04-19| 916.01
#2007-04-20| 925.86
#2007-04-23| 925.47
#2007-04-24| 921.93
#2007-04-25| 928.59
#2007-04-26| 925.74
#2007-04-27| 922.80
#2007-04-30| 918.10
#2007-05-01| 913.40
#2007-05-02| 923.72
#2007-05-03| 930.49
#2007-05-04| 941.46
#2007-05-07| 953.47
#2007-05-08| 946.36
#2007-05-09| 961.62
#2007-05-10| 949.18
#2007-05-11| 954.46
#2007-05-14| 951.27
#2007-05-15| 950.75
#2007-05-16| 950.73
#2007-05-17| 948.54
#2007-05-18| 952.51
#2007-05-21| 961.67
#2007-05-22| 962.49
#2007-05-23| 964.60
#2007-05-24| 949.05
#2007-05-25| 953.20
#2007-05-28| .
#2007-05-29| 958.49
#2007-05-30| 958.57
#2007-05-31| 973.62
#2007-06-01| 988.57
#2007-06-04| 994.89
#2007-06-05| 995.05
#2007-06-06| 981.02
#2007-06-07| 968.90
#2007-06-08| 964.67
#2007-06-11| 969.79
#2007-06-12| 963.00
#2007-06-13| 971.42
#2007-06-14| 987.11
#2007-06-15|1002.67
#2007-06-18|1007.12
#2007-06-19|1010.99
#2007-06-20|1008.33
#2007-06-21|1010.72
#2007-06-22|1008.39
#2007-06-25|1000.19
#2007-06-26| 990.35
#2007-06-27| 983.52
#2007-06-28| 994.29
#2007-06-29|1003.61
#2007-07-02|1019.45
#2007-07-03|1026.20
#2007-07-04| .
#2007-07-05|1034.69
#2007-07-06|1045.58
#2007-07-09|1057.19
#2007-07-10|1047.76
#2007-07-11|1051.19
#2007-07-12|1068.96
#2007-07-13|1079.43
#2007-07-16|1073.86
#2007-07-17|1074.82
#2007-07-18|1070.62
#2007-07-19|1084.07
#2007-07-20|1084.35
#2007-07-23|1090.24
#2007-07-24|1075.29
#2007-07-25|1059.12
#2007-07-26|1029.53
#2007-07-27|1000.91
#2007-07-30|1018.08
#2007-07-31|1027.89
#2007-08-01|1006.78
#2007-08-02|1009.00
#2007-08-03| 999.15
#2007-08-06| 990.83
#2007-08-07| 991.61
#2007-08-08|1011.69
#2007-08-09| 989.34
#2007-08-10| 964.61
#2007-08-13| 975.71
#2007-08-14| 958.99
#2007-08-15| 933.47
#2007-08-16| 894.14
#2007-08-17| 894.97
#2007-08-20| 920.01
#2007-08-21| 930.86
#2007-08-22| 955.25
#2007-08-23| 967.16
#2007-08-24| 977.36
#2007-08-27| 984.12
#2007-08-28| 968.83
#2007-08-29| 975.72
#2007-08-30| 983.66
#2007-08-31|1005.76
#2007-09-03| .
#2007-09-04|1015.63
#2007-09-05|1005.76
#2007-09-06|1022.98
#2007-09-07|1011.64
#2007-09-10| 997.18
#2007-09-11|1015.62
#2007-09-12|1016.96
#2007-09-13|1024.78
#2007-09-14|1029.88
#2007-09-17|1024.65
#2007-09-18|1042.42
#2007-09-19|1079.53
#2007-09-20|1094.64
#2007-09-21|1103.23
#2007-09-24|1118.25
#2007-09-25|1116.31
#2007-09-26|1119.94
#2007-09-27|1135.33
#2007-09-28|1141.22
#2007-10-01|1156.92
#2007-10-02|1154.51
#2007-10-03|1148.31
#2007-10-04|1137.27
#2007-10-05|1154.94
#2007-10-08|1149.49
#2007-10-09|1164.46
#2007-10-10|1174.69
#2007-10-11|1191.41
#2007-10-12|1189.78
#2007-10-15|1191.42
#2007-10-16|1173.85
#2007-10-17|1173.20
#2007-10-18|1182.64
#2007-10-19|1163.73
#2007-10-22|1132.62
#2007-10-23|1160.70
#2007-10-24|1156.89
#2007-10-25|1168.44
#2007-10-26|1194.50
#2007-10-29|1217.73
#2007-10-30|1200.18
#2007-10-31|1213.34
#2007-11-01|1190.73
#2007-11-02|1186.16
#2007-11-05|1166.99
#2007-11-06|1190.79
#2007-11-07|1187.26
#2007-11-08|1187.98
#2007-11-09|1174.96
#2007-11-12|1126.44
#2007-11-13|1132.42
#2007-11-14|1155.61
#2007-11-15|1130.71
#2007-11-16|1120.80
#2007-11-19|1090.52
#2007-11-20|1104.20
#2007-11-21|1075.06
#2007-11-22| .
#2007-11-23|1093.11
#2007-11-26|1097.36
#2007-11-27|1091.19
#2007-11-28|1115.72
#2007-11-29|1133.42
#2007-11-30|1148.38
#2007-12-03|1146.11
#2007-12-04|1138.75
#2007-12-05|1150.11
#2007-12-06|1160.04
#2007-12-07|1174.93
#2007-12-10|1179.79
#2007-12-11|1168.64
#2007-12-12|1170.72
#2007-12-13|1145.87
#2007-12-14|1124.49
#2007-12-17|1087.88
#2007-12-18|1090.18
#2007-12-19|1091.84
#2007-12-20|1097.86
#2007-12-21|1123.77
#2007-12-24|1136.92
#2007-12-25| .
#2007-12-26|1148.30
#2007-12-27|1151.88
#2007-12-28|1157.67
#2007-12-31|1152.50
#2008-01-01| .
#2008-01-02|1154.08
#2008-01-03|1163.74
#2008-01-04|1147.33
#2008-01-07|1127.13
#2008-01-08|1132.84
#2008-01-09|1131.08
#2008-01-10|1128.48
#2008-01-11|1126.86
#2008-01-14|1148.58
#2008-01-15|1122.25
#2008-01-16|1072.84
#2008-01-17|1047.62
#2008-01-18|1044.19
#2008-01-21| .
#2008-01-22| 978.70
#2008-01-23| 981.71
#2008-01-24|1027.20
#2008-01-25|1050.52
#2008-01-28|1047.09
#2008-01-29|1059.38
#2008-01-30|1054.18
#2008-01-31|1066.89
#2008-02-01|1099.41
#2008-02-04|1106.67
#2008-02-05|1075.99
#2008-02-06|1062.44
#2008-02-07|1051.19
#2008-02-08|1059.19
#2008-02-11|1060.45
#2008-02-12|1078.75
#2008-02-13|1082.65
#2008-02-14|1101.50
#2008-02-15|1098.54
#2008-02-18| .
#2008-02-19|1128.56
#2008-02-20|1121.03
#2008-02-21|1137.19
#2008-02-22|1137.38
#2008-02-25|1155.56
#2008-02-26|1163.63
#2008-02-27|1181.26
#2008-02-28|1181.94
#2008-02-29|1160.32
#2008-03-03|1152.17
#2008-03-04|1140.69
#2008-03-05|1159.14
#2008-03-06|1160.76
#2008-03-07|1128.80
#2008-03-10|1087.40
#2008-03-11|1108.85
#2008-03-12|1127.63
#2008-03-13|1128.62
#2008-03-14|1130.20
#2008-03-17|1090.25
#2008-03-18|1106.84
#2008-03-19|1073.60
#2008-03-20|1037.25
#2008-03-21| .
#2008-03-24|1052.15
#2008-03-25|1090.08
#2008-03-26|1104.55
#2008-03-27|1107.48
#2008-03-28|1109.60
#2008-03-31|1103.17
#2008-04-01|1104.06
#2008-04-02|1119.54
#2008-04-03|1139.68
#2008-04-04|1158.02
#2008-04-07|1173.90
#2008-04-08|1172.81
#2008-04-09|1175.53
#2008-04-10|1178.02
#2008-04-11|1173.52
#2008-04-14|1165.36
#2008-04-15|1175.70
#2008-04-16|1218.94
#2008-04-17|1216.11
#2008-04-18|1216.11
#2008-04-21|1233.75
#2008-04-22|1230.70
#2008-04-23|1230.13
#2008-04-24|1206.42
#2008-04-25|1220.61
#2008-04-28|1216.74
#2008-04-29|1190.42
#2008-04-30|1194.87
#2008-05-01|1189.74
#2008-05-02|1207.14
#2008-05-05|1221.38
#2008-05-06|1239.53
#2008-05-07|1233.68
#2008-05-08|1247.83
#2008-05-09|1235.59
#2008-05-12|1244.46
#2008-05-13|1247.85
#2008-05-14|1260.26
#2008-05-15|1280.51
#2008-05-16|1301.63
#2008-05-19|1313.62
#2008-05-20|1303.39
#2008-05-21|1292.49
#2008-05-22|1293.16
#2008-05-23|1274.72
#2008-05-26| .
#2008-05-27|1256.48
#2008-05-28|1267.52
#2008-05-29|1263.14
#2008-05-30|1264.17
#2008-06-02|1269.55
#2008-06-03|1266.65
#2008-06-04|1252.79
#2008-06-05|1264.92
#2008-06-06|1267.86
#2008-06-09|1266.17
#2008-06-10|1233.28
#2008-06-11|1224.31
#2008-06-12|1211.38
#2008-06-13|1223.07
#2008-06-16|1236.68
#2008-06-17|1254.14
#2008-06-18|1252.56
#2008-06-19|1250.54
#2008-06-20|1234.59
#2008-06-23|1233.33
#2008-06-24|1226.68
#2008-06-25|1219.05
#2008-06-26|1214.91
#2008-06-27|1220.66
#2008-06-30|1228.88
#2008-07-01|1208.46
#2008-07-02|1168.64
#2008-07-03|1140.49
#2008-07-04| .
#2008-07-07|1139.64
#2008-07-08|1118.84
#2008-07-09|1133.96
#2008-07-10|1145.14
#2008-07-11|1153.83
#2008-07-14|1163.22
#2008-07-15|1141.02
#2008-07-16|1125.59
#2008-07-17|1120.05
#2008-07-18|1103.68
#2008-07-21|1129.16
#2008-07-22|1123.95
#2008-07-23|1108.13
#2008-07-24|1082.45
#2008-07-25|1082.90
#2008-07-28|1092.15
#2008-07-29|1092.35
#2008-07-30|1122.93
#2008-07-31|1120.02
#2008-08-01|1089.66
#2008-08-04|1051.72
#2008-08-05|1025.89
#2008-08-06|1045.12
#2008-08-07|1034.73
#2008-08-08|1013.25
#2008-08-11| 998.83
#2008-08-12| 990.26
#2008-08-13|1000.03
#2008-08-14|1011.92
#2008-08-15| 987.83
#2008-08-18| 989.81
#2008-08-19| 980.60
#2008-08-20|1006.20
#2008-08-21|1025.10
#2008-08-22|1019.97
#2008-08-25|1010.22
#2008-08-26|1006.17
#2008-08-27|1020.64
#2008-08-28|1026.63
#2008-08-29|1027.86
#2008-09-01| .
#2008-09-02| 978.79
#2008-09-03| 954.90
#2008-09-04| 924.24
#2008-09-05| 907.52
#2008-09-08| 914.07
#2008-09-09| 867.04
#2008-09-10| 863.90
#2008-09-11| 861.88
#2008-09-12| 903.61
#2008-09-15| 869.13
#2008-09-16| 854.29
#2008-09-17| 833.29
#2008-09-18| 839.19
#2008-09-19| 905.41
#2008-09-22| 919.96
#2008-09-23| 893.09
#2008-09-24| 884.70
#2008-09-25| 878.23
#2008-09-26| 849.93
#2008-09-29| 784.01
#2008-09-30| 778.78
#2008-10-01| 773.74
#2008-10-02| 709.70
#2008-10-03| 711.05
#2008-10-06| 648.06
#2008-10-07| 640.04
#2008-10-08| 608.69
#2008-10-09| 604.76
#2008-10-10| 561.36
#2008-10-13| 613.70
#2008-10-14| 636.31
#2008-10-15| 572.55
#2008-10-16| 534.44
#2008-10-17| 542.49
#2008-10-20| 574.95
#2008-10-21| 565.55
#2008-10-22| 514.39
#2008-10-23| 497.60
#2008-10-24| 475.60
#2008-10-27| 443.82
#2008-10-28| 474.81
#2008-10-29| 520.53
#2008-10-30| 550.25
#2008-10-31| 554.04
#2008-11-03| 564.07
#2008-11-04| 598.60
#2008-11-05| 588.04
#2008-11-06| 536.33
#2008-11-07| 540.23
#2008-11-10| 563.46
#2008-11-11| 531.33
#2008-11-12| 502.82
#2008-11-13| 505.33
#2008-11-14| 502.33
#2008-11-17| 489.55
#2008-11-18| 480.05
#2008-11-19| 452.93
#2008-11-20| 418.36
#2008-11-21| 437.34
#2008-11-24| 473.11
#2008-11-25| 485.42
#2008-11-26| 496.62
#2008-11-27| .
#2008-11-28| 512.14
#2008-12-01| 473.01
#2008-12-02| 470.60
#2008-12-03| 468.79
#2008-12-04| 461.71
#2008-12-05| 451.68
#2008-12-08| 495.54
#2008-12-09| 501.48
#2008-12-10| 527.56
#2008-12-11| 526.75
#2008-12-12| 519.32
#2008-12-15| 534.72
#2008-12-16| 546.67
#2008-12-17| 564.81
#2008-12-18| 554.71
#2008-12-19| 539.28
#2008-12-22| 524.36
#2008-12-23| 522.11
#2008-12-24| 519.95
#2008-12-25| .
#2008-12-26| 524.69
#2008-12-29| 537.82
#2008-12-30| 546.47
#2008-12-31| 549.13
#2009-01-01| .
#2009-01-02| 570.68
#2009-01-05| 577.04
#2009-01-06| 591.21
#2009-01-07| 583.34
#2009-01-08| 578.16
#2009-01-09| 567.69
#2009-01-12| 545.27
#2009-01-13| 536.52
#2009-01-14| 518.74
#2009-01-15| 511.53
#2009-01-16| 529.59
#2009-01-19| .
#2009-01-20| 506.51
#2009-01-21| 510.78
#2009-01-22| 508.13
#2009-01-23| 505.61
#2009-01-26| 516.58
#2009-01-27| 523.95
#2009-01-28| 536.95
#2009-01-29| 531.95
#2009-01-30| 514.80
#2009-02-02| 506.47
#2009-02-03| 515.07
#2009-02-04| 532.59
#2009-02-05| 542.45
#2009-02-06| 561.05
#2009-02-09| 567.00
#2009-02-10| 550.91
#2009-02-11| 547.80
#2009-02-12| 541.69
#2009-02-13| 547.38
#2009-02-16| .
#2009-02-17| 519.85
#2009-02-18| 516.40
#2009-02-19| 517.32
#2009-02-20| 504.49
#2009-02-23| 495.02
#2009-02-24| 488.79
#2009-02-25| 483.69
#2009-02-26| 487.88
#2009-02-27| 482.57
#2009-03-02| 453.82
#2009-03-03| 453.14
#2009-03-04| 473.19
#2009-03-05| 465.46
#2009-03-06| 464.57
#2009-03-09| 461.20
#2009-03-10| 479.99
#2009-03-11| 493.48
#2009-03-12| 493.80
#2009-03-13| 502.37
#2009-03-16| 508.71
#2009-03-17| 505.28
#2009-03-18| 510.16
#2009-03-19| 539.71
#2009-03-20| 539.48
#2009-03-23| 562.20
#2009-03-24| 562.58
#2009-03-25| 564.75
#2009-03-26| 575.77
#2009-03-27| 565.14
#2009-03-30| 536.71
#2009-03-31| 543.33
#2009-04-01| 554.99
#2009-04-02| 582.68
#2009-04-03| 585.13
#2009-04-06| 576.03
#2009-04-07| 563.92
#2009-04-08| 563.10
#2009-04-09| 585.40
#2009-04-10| .
#2009-04-13| 595.21
#2009-04-14| 601.96
#2009-04-15| 600.74
#2009-04-16| 602.96
#2009-04-17| 601.39
#2009-04-20| 584.28
#2009-04-21| 582.93
#2009-04-22| 589.84
#2009-04-23| 595.15
#2009-04-24| 614.05
#2009-04-27| 606.66
#2009-04-28| 591.36
#2009-04-29| 606.58
#2009-04-30| 619.87
#2009-05-01| 624.80
#2009-05-04| 655.83
#2009-05-05| 659.99
#2009-05-06| 668.27
#2009-05-07| 672.66
#2009-05-08| 686.24
#2009-05-11| 683.53
#2009-05-12| 682.09
#2009-05-13| 661.38
#2009-05-14| 655.66
#2009-05-15| 662.65
#2009-05-18| 672.05
#2009-05-19| 693.97
#2009-05-20| 713.45
#2009-05-21| 697.64
#2009-05-22| 705.81
#2009-05-25| .
#2009-05-26| 712.79
#2009-05-27| 713.00
#2009-05-28| 717.73
#2009-05-29| 736.35
#2009-06-01| 765.41
#2009-06-02| 775.23
#2009-06-03| 754.89
#2009-06-04| 749.67
#2009-06-05| 754.09
#2009-06-08| 738.29
#2009-06-09| 745.63
#2009-06-10| 759.51
#2009-06-11| 771.66
#2009-06-12| 762.50
#2009-06-15| 733.09
#2009-06-16| 724.76
#2009-06-17| 703.61
#2009-06-18| 700.57
#2009-06-19| 707.26
#2009-06-22| 679.55
#2009-06-23| 676.19
#2009-06-24| 695.34
#2009-06-25| 700.79
#2009-06-26| 708.08
#2009-06-29| 710.05
#2009-06-30| 704.78
#2009-07-01| 712.50
#2009-07-02| 698.91
#2009-07-03| .
#2009-07-06| 675.61
#2009-07-07| 670.73
#2009-07-08| 658.36
#2009-07-09| 665.41
#2009-07-10| 659.19
#2009-07-13| 660.66
#2009-07-14| 677.16
#2009-07-15| 704.83
#2009-07-16| 714.90
#2009-07-17| 719.94
#2009-07-20| 739.40
#2009-07-21| 749.61
#2009-07-22| 751.33
#2009-07-23| 770.94
#2009-07-24| 773.04
#2009-07-27| 780.17
#2009-07-28| 772.62
#2009-07-29| 761.04
#2009-07-30| 779.76
#2009-07-31| 793.56
#2009-08-03| 821.54
#2009-08-04| 823.68
#2009-08-05| 818.85
#2009-08-06| 817.43
#2009-08-07| 811.89
#2009-08-10| 804.82
#2009-08-11| 794.17
#2009-08-12| 798.76
#2009-08-13| 821.41
#2009-08-14| 811.74
#2009-08-17| 776.69
#2009-08-18| 785.43
#2009-08-19| 787.57
#2009-08-20| 798.78
#2009-08-21| 810.62
#2009-08-24| 824.58
#2009-08-25| 820.55
#2009-08-26| 809.61
#2009-08-27| 802.97
#2009-08-28| 817.25
#2009-08-31| 804.15
#2009-09-01| 794.29
#2009-09-02| 791.36
#2009-09-03| 805.04
#2009-09-04| 813.63
#2009-09-07| .
#2009-09-08| 846.72
#2009-09-09| 847.85
#2009-09-10| 855.09
#2009-09-11| 865.25
#2009-09-14| 860.19
#2009-09-15| 870.66
#2009-09-16| 893.63
#2009-09-17| 898.25
#2009-09-18| 888.09
#2009-09-21| 874.65
#2009-09-22| 890.59
#2009-09-23| 883.52
#2009-09-24| 866.66
#2009-09-25| 857.19
#2009-09-28| 862.04
#2009-09-29| 863.30
#2009-09-30| 864.74
#2009-10-01| 842.26
#2009-10-02| 828.14
#2009-10-05| 839.89
#2009-10-06| 870.08
#2009-10-07| 879.00
#2009-10-08| 899.27
#2009-10-09| 899.77
#2009-10-12| 904.55
#2009-10-13| 906.27
#2009-10-14| 930.23
#2009-10-15| 932.79
#2009-10-16| 924.68
#2009-10-19| 940.03
#2009-10-20| 934.10
#2009-10-21| 935.23
#2009-10-22| 930.27
#2009-10-23| 927.28
#2009-10-26| 914.31
#2009-10-27| 893.98
#2009-10-28| 859.78
#2009-10-29| 878.86
#2009-10-30| 861.12
#2009-11-02| 862.55
#2009-11-03| 865.60
#2009-11-04| 884.61
#2009-11-05| 892.00
#2009-11-06| 901.38
#2009-11-09| 930.31
#2009-11-10| 929.58
#2009-11-11| 939.01
#2009-11-12| 930.28
#2009-11-13| 935.46
#2009-11-16| 963.04
#2009-11-17| 960.25
#2009-11-18| 964.63
#2009-11-19| 947.02
#2009-11-20| 943.37
#2009-11-23| 962.82
#2009-11-24| 954.61
#2009-11-25| 970.65
#2009-11-26| .
#2009-11-27| 939.74
#2009-11-30| 947.05
#2009-12-01| 976.11
#2009-12-02| 991.47
#2009-12-03| 985.98
#2009-12-04| 967.66
#2009-12-07| 963.36
#2009-12-08| 946.69
#2009-12-09| 949.01
#2009-12-10| 950.00
#2009-12-11| 956.46
#2009-12-14| 966.69
#2009-12-15| 961.31
#2009-12-16| 967.47
#2009-12-17| 943.16
#2009-12-18| 937.61
#2009-12-21| 944.15
#2009-12-22| 947.96
#2009-12-23| 962.88
#2009-12-24| 972.01
#2009-12-25| .
#2009-12-28| 978.08
#2009-12-29| 980.25
#2009-12-30| 973.24
#2009-12-31| 976.21
#2010-01-01| .
#2010-01-04|1002.63
#2010-01-05|1013.27
#2010-01-06|1026.33
#2010-01-07|1024.08
#2010-01-08|1030.24
#2010-01-11|1042.76
#2010-01-12|1025.49
#2010-01-13|1022.37
#2010-01-14|1027.04
#2010-01-15|1013.94
#2010-01-18| .
#2010-01-19|1021.17
#2010-01-20| 995.58
#2010-01-21| 965.66
#2010-01-22| 951.57
#2010-01-25| 946.48
#2010-01-26| 934.77
#2010-01-27| 921.46
#2010-01-28| 913.03
#2010-01-29| 899.35
#2010-02-01| 911.84
#2010-02-02| 928.13
#2010-02-03| 928.05
#2010-02-04| 891.48
#2010-02-05| 879.13
#2010-02-08| 878.71
#2010-02-09| 893.70
#2010-02-10| 891.96
#2010-02-11| 908.25
#2010-02-12| 910.08
#2010-02-15| .
#2010-02-16| 929.83
#2010-02-17| 940.55
#2010-02-18| 945.13
#2010-02-19| 936.26
#2010-02-22| 943.75
#2010-02-23| 931.06
#2010-02-24| 925.01
#2010-02-25| 916.09
#2010-02-26| 929.23
#2010-03-01| 941.63
#2010-03-02| 956.95
#2010-03-03| 973.00
#2010-03-04| 967.62
#2010-03-05| 986.45
#2010-03-08| 991.96
#2010-03-09| 988.77
#2010-03-10| 993.49
#2010-03-11| 989.67
#2010-03-12| 998.80
#2010-03-15| 987.10
#2010-03-16|1000.78
#2010-03-17|1012.93
#2010-03-18|1003.64
#2010-03-19| 992.95
#2010-03-22| 993.20
#2010-03-23|1002.43
#2010-03-24| 993.51
#2010-03-25| 990.10
#2010-03-26| 994.77
#2010-03-29|1010.07
#2010-03-30|1014.42
#2010-03-31|1014.99
#2010-04-01|1034.15
#2010-04-02| .
#2010-04-05|1041.80
#2010-04-06|1046.34
#2010-04-07|1046.03
#2010-04-08|1040.22
#2010-04-09|1051.59
#2010-04-12|1052.52
#2010-04-13|1041.07
#2010-04-14|1053.87
#2010-04-15|1053.92
#2010-04-16|1031.96
#2010-04-19|1016.85
#2010-04-20|1024.40
#2010-04-21|1023.63
#2010-04-22|1017.23
#2010-04-23|1025.44
#2010-04-26|1037.05
#2010-04-27|1015.44
#2010-04-28|1004.79
#2010-04-29|1013.51
#2010-04-30|1006.72
#2010-05-03| 995.89
#2010-05-04| 959.57
#2010-05-05| 948.95
#2010-05-06| 929.76
#2010-05-07| 908.39
#2010-05-10| 959.34
#2010-05-11| 950.09
#2010-05-12| 962.98
#2010-05-13| 965.57
#2010-05-14| 939.77
#2010-05-17| 917.87
#2010-05-18| 915.67
#2010-05-19| 884.42
#2010-05-20| 852.22
#2010-05-21| 865.63
#2010-05-24| 865.47
#2010-05-25| 845.18
#2010-05-26| 865.72
#2010-05-27| 898.92
#2010-05-28| 898.88
#2010-05-31| .
#2010-06-01| 887.52
#2010-06-02| 888.52
#2010-06-03| 896.18
#2010-06-04| 870.10
#2010-06-07| 849.23
#2010-06-08| 855.76
#2010-06-09| 866.22
#2010-06-10| 888.24
#2010-06-11| 895.57
#2010-06-14| 909.75
#2010-06-15| 919.48
#2010-06-16| 926.16
#2010-06-17| 926.43
#2010-06-18| 932.01
#2010-06-21| 951.04
#2010-06-22| 937.36
#2010-06-23| 928.03
#2010-06-24| 918.18
#2010-06-25| 915.39
#2010-06-28| 917.29
#2010-06-29| 880.01
#2010-06-30| 868.82
#2010-07-01| 859.47
#2010-07-02| 859.13
#2010-07-05| .
#2010-07-06| 871.73
#2010-07-07| 882.33
#2010-07-08| 895.93
#2010-07-09| 909.31
#2010-07-12| 903.58
#2010-07-13| 912.95
#2010-07-14| 915.78
#2010-07-15| 912.01
#2010-07-16| 897.03
#2010-07-19| 891.58
#2010-07-20| 904.96
#2010-07-21| 914.43
#2010-07-22| 932.51
#2010-07-23| 944.40
#2010-07-26| 950.51
#2010-07-27| 945.60
#2010-07-28| 947.05
#2010-07-29| 950.92
#2010-07-30| 948.89
#2010-08-02| 976.40
#2010-08-03| 977.99
#2010-08-04| 981.09
#2010-08-05| 985.20
#2010-08-06| 988.26
#2010-08-09| 992.72
#2010-08-10| 975.39
#2010-08-11| 946.39
#2010-08-12| 943.42
#2010-08-13| 944.73
#2010-08-16| 950.08
#2010-08-17| 969.29
#2010-08-18| 970.38
#2010-08-19| 962.49
#2010-08-20| 948.19
#2010-08-23| 945.47
#2010-08-24| 927.98
#2010-08-25| 919.07
#2010-08-26| 929.77
#2010-08-27| 939.99
#2010-08-30| 941.15
#2010-08-31| 941.00
#2010-09-01| 969.14
#2010-09-02| 976.40
#2010-09-03| 985.19
#2010-09-06| .
#2010-09-07| 984.98
#2010-09-08| 988.79
#2010-09-09| 993.27
#2010-09-10| 995.44
#2010-09-13|1014.32
#2010-09-14|1021.90
#2010-09-15|1020.98
#2010-09-16|1020.00
#2010-09-17|1021.02
#2010-09-20|1032.13
#2010-09-21|1028.63
#2010-09-22|1039.68
#2010-09-23|1035.51
#2010-09-24|1048.64
#2010-09-27|1053.47
#2010-09-28|1060.43
#2010-09-29|1062.14
#2010-09-30|1057.65
#2010-10-01|1068.73
#2010-10-04|1061.26
#2010-10-05|1081.78
#2010-10-06|1101.48
#2010-10-07|1096.46
#2010-10-08|1107.23
#2010-10-11|1111.05
#2010-10-12|1102.27
#2010-10-13|1125.27
#2010-10-14|1136.95
#2010-10-15|1131.20
#2010-10-18|1125.77
#2010-10-19|1097.21
#2010-10-20|1114.13
#2010-10-21|1116.71
#2010-10-22|1113.46
#2010-10-25|1132.35
#2010-10-26|1127.42
#2010-10-27|1106.69
#2010-10-28|1115.37
#2010-10-29|1118.43
#2010-11-01|1126.80
#2010-11-02|1136.90
#2010-11-03|1136.76
#2010-11-04|1176.01
#2010-11-05|1187.72
#2010-11-08|1191.68
#2010-11-09|1192.26
#2010-11-10|1178.59
#2010-11-11|1185.77
#2010-11-12|1163.50
#2010-11-15|1157.41
#2010-11-16|1126.90
#2010-11-17|1126.64
#2010-11-18|1151.62
#2010-11-19|1153.02
#2010-11-22|1154.00
#2010-11-23|1132.37
#2010-11-24|1145.90
#2010-11-25| .
#2010-11-26|1132.54
#2010-11-29|1122.46
#2010-11-30|1122.77
#2010-12-01|1148.77
#2010-12-02|1173.08
#2010-12-03|1189.25
#2010-12-06|1198.69
#2010-12-07|1205.01
#2010-12-08|1186.52
#2010-12-09|1188.54
#2010-12-10|1193.48
#2010-12-13|1208.44
#2010-12-14|1210.46
#2010-12-15|1203.14
#2010-12-16|1196.98
#2010-12-17|1197.57
#2010-12-20|1198.44
#2010-12-21|1216.88
#2010-12-22|1216.93
#2010-12-23|1219.53
#2010-12-24| .
#2010-12-27|1218.01
#2010-12-28|1221.58
#2010-12-29|1234.10
#2010-12-30|1236.71
#2010-12-31|1243.09
#2011-01-03|1248.79
#2011-01-04|1243.53
#2011-01-05|1233.37
#2011-01-06|1226.68
#2011-01-07|1220.10
#2011-01-10|1212.29
#2011-01-11|1224.42
#2011-01-12|1246.65
#2011-01-13|1247.29
#2011-01-14|1236.83
#2011-01-17| .
#2011-01-18|1246.26
#2011-01-19|1237.54
#2011-01-20|1205.49
#2011-01-21|1204.91
#2011-01-24|1213.14
#2011-01-25|1208.95
#2011-01-26|1228.72
#2011-01-27|1224.73
#2011-01-28|1209.00
#2011-01-31|1213.44
#2011-02-01|1241.62
#2011-02-02|1250.07
#2011-02-03|1251.70
#2011-02-04|1252.55
#2011-02-07|1260.11
#2011-02-08|1269.44
#2011-02-09|1253.16
#2011-02-10|1245.32
#2011-02-11|1246.95
#2011-02-14|1263.41
#2011-02-15|1261.38
#2011-02-16|1262.84
#2011-02-17|1270.11
#2011-02-18|1268.49
#2011-02-21| .
#2011-02-22|1239.47
#2011-02-23|1230.02
#2011-02-24|1222.05
#2011-02-25|1239.08
#2011-02-28|1254.43
#2011-03-01|1253.50
#2011-03-02|1253.17
#2011-03-03|1267.25
#2011-03-04|1268.65
#2011-03-07|1255.51
#2011-03-08|1249.01
#2011-03-09|1237.02
#2011-03-10|1200.66
#2011-03-11|1202.15
#2011-03-14|1198.68
#2011-03-15|1166.56
#2011-03-16|1164.20
#2011-03-17|1182.49
#2011-03-18|1199.09
#2011-03-21|1217.48
#2011-03-22|1222.49
#2011-03-23|1232.10
#2011-03-24|1245.03
#2011-03-25|1248.18
#2011-03-28|1239.95
#2011-03-29|1247.83
#2011-03-30|1266.59
#2011-03-31|1273.54
#2011-04-01|1281.36
#2011-04-04|1294.48
#2011-04-05|1303.14
#2011-04-06|1309.10
#2011-04-07|1302.34
#2011-04-08|1316.38
#2011-04-11|1312.28
#2011-04-12|1281.59
#2011-04-13|1284.51
#2011-04-14|1284.07
#2011-04-15|1283.90
#2011-04-18|1258.89
#2011-04-19|1270.12
#2011-04-20|1303.84
#2011-04-21|1322.44
#2011-04-22| .
#2011-04-25|1314.56
#2011-04-26|1317.10
#2011-04-27|1313.46
#2011-04-28|1323.47
#2011-04-29|1328.71
#2011-05-02|1328.41
#2011-05-03|1302.84
#2011-05-04|1281.87
#2011-05-05|1262.46
#2011-05-06|1269.01
#2011-05-09|1267.81
#2011-05-10|1279.37
#2011-05-11|1262.33
#2011-05-12|1240.07
#2011-05-13|1232.89
#2011-05-16|1228.89
#2011-05-17|1220.13
#2011-05-18|1238.83
#2011-05-19|1240.49
#2011-05-20|1232.25
#2011-05-23|1207.03
#2011-05-24|1218.27
#2011-05-25|1222.08
#2011-05-26|1233.28
#2011-05-27|1252.19
#2011-05-30| .
#2011-05-31|1271.05
#2011-06-01|1259.60
#2011-06-02|1242.52
#2011-06-03|1235.81
#2011-06-06|1228.09
#2011-06-07|1230.01
#2011-06-08|1213.64
#2011-06-09|1224.03
#2011-06-10|1207.11
#2011-06-13|1200.94
#2011-06-14|1218.90
#2011-06-15|1202.49
#2011-06-16|1177.48
#2011-06-17|1180.30
#2011-06-20|1177.17
#2011-06-21|1205.52
#2011-06-22|1211.93
#2011-06-23|1189.46
#2011-06-24|1191.66
#2011-06-27|1188.84
#2011-06-28|1205.19
#2011-06-29|1230.25
#2011-06-30|1248.54
#2011-07-01|1256.55
#2011-07-04| .
#2011-07-05|1265.68
#2011-07-06|1266.68
#2011-07-07|1281.44
#2011-07-08|1274.17
#2011-07-11|1246.68
#2011-07-12|1237.54
#2011-07-13|1263.99
#2011-07-14|1256.09
#2011-07-15|1257.53
#2011-07-18|1247.16
#2011-07-19|1260.89
#2011-07-20|1267.49
#2011-07-21|1278.58
#2011-07-22|1284.30
#2011-07-25|1280.90
#2011-07-26|1284.96
#2011-07-27|1265.32
#2011-07-28|1253.15
#2011-07-29|1243.34
#2011-08-01|1238.29
#2011-08-02|1212.83
#2011-08-03|1194.68
#2011-08-04|1134.25
#2011-08-05|1101.54
#2011-08-08|1043.25
#2011-08-09|1061.70
#2011-08-10|1062.72
#2011-08-11|1087.73
#2011-08-12|1096.78
#2011-08-15|1123.01
#2011-08-16|1115.10
#2011-08-17|1122.52
#2011-08-18|1070.14
#2011-08-19|1052.18
#2011-08-22|1051.61
#2011-08-23|1067.09
#2011-08-24|1070.22
#2011-08-25|1065.88
#2011-08-26|1076.70
#2011-08-29|1105.90
#2011-08-30|1117.98
#2011-08-31|1134.88
#2011-09-01|1129.15
#2011-09-02|1110.27
#2011-09-05| .
#2011-09-06|1073.05
#2011-09-07|1101.61
#2011-09-08|1106.07
#2011-09-09|1073.66
#2011-09-12|1047.30
#2011-09-13|1056.04
#2011-09-14|1052.70
#2011-09-15|1070.92
#2011-09-16|1080.60
#2011-09-19|1051.95
#2011-09-20|1054.49
#2011-09-21|1027.94
#2011-09-22| 953.70
#2011-09-23| 937.41
#2011-09-26| 932.20
#2011-09-27| 974.70
#2011-09-28| 952.20
#2011-09-29| 947.07
#2011-09-30| 925.89
#2011-10-03| 894.84
#2011-10-04| 879.36
#2011-10-05| 909.89
#2011-10-06| 946.83
#2011-10-07| 956.09
#2011-10-10| 980.45
#2011-10-11| 990.59
#2011-10-12|1009.28
#2011-10-13|1004.24
#2011-10-14|1020.52
#2011-10-17|1008.48
#2011-10-18|1000.89
#2011-10-19| 990.13
#2011-10-20| 967.91
#2011-10-21| 994.56
#2011-10-24|1029.75
#2011-10-25|1023.64
#2011-10-26|1027.91
#2011-10-27|1088.21
#2011-10-28|1103.07
#2011-10-31|1060.99
#2011-11-01|1019.89
#2011-11-02|1037.70
#2011-11-03|1051.67
#2011-11-04|1057.69
#2011-11-07|1060.72
#2011-11-08|1067.27
#2011-11-09|1038.43
#2011-11-10|1024.63
#2011-11-11|1050.78
#2011-11-14|1041.85
#2011-11-15|1034.59
#2011-11-16|1022.45
#2011-11-17|1001.97
#2011-11-18| 988.21
#2011-11-21| 956.10
#2011-11-22| 955.12
#2011-11-23| 928.26
#2011-11-24| .
#2011-11-25| 922.08
#2011-11-28| 957.02
#2011-11-29| 964.47
#2011-11-30|1011.11
#2011-12-01|1016.34
#2011-12-02|1017.64
#2011-12-05|1027.11
#2011-12-06|1018.31
#2011-12-07|1020.51
#2011-12-08| 997.72
#2011-12-09| 998.88
#2011-12-12| 976.94
#2011-12-13| 962.37
#2011-12-14| 937.20
#2011-12-15| 934.55
#2011-12-16| 944.39
#2011-12-19| 926.04
#2011-12-20| 952.68
#2011-12-21| 957.57
#2011-12-22| 962.93
#2011-12-23| 970.30
#2011-12-26| .
#2011-12-27| 970.40
#2011-12-28| 948.16
#2011-12-29| 953.83
#2011-12-30| 962.94
#2012-01-02| .
#2012-01-03|1000.95
#2012-01-04|1002.83
#2012-01-05| 993.81
#2012-01-06| 986.60
#2012-01-09| 986.02
#2012-01-10|1010.13
#2012-01-11|1012.77
#2012-01-12|1023.58
#2012-01-13|1018.06
#2012-01-16| .
#2012-01-17|1034.52
#2012-01-18|1045.64
#2012-01-19|1053.27
#2012-01-20|1054.10
#2012-01-23|1063.18
#2012-01-24|1054.21
#2012-01-25|1064.57
#2012-01-26|1084.86
#2012-01-27|1087.44
#2012-01-30|1076.19
#2012-01-31|1078.54
#2012-02-01|1096.04
#2012-02-02|1108.23
#2012-02-03|1113.83
#2012-02-06|1113.31
#2012-02-07|1110.90
#2012-02-08|1113.35
#2012-02-09|1115.28
#2012-02-10|1091.32
#2012-02-13|1100.13
#2012-02-14|1085.47
#2012-02-15|1087.03
#2012-02-16|1087.08
#2012-02-17|1093.23
#2012-02-20| .
#2012-02-21|1111.78
#2012-02-22|1109.24
#2012-02-23|1112.70
#2012-02-24|1116.92
#2012-02-27|1111.10
#2012-02-28|1119.37
#2012-02-29|1111.12
#2012-03-01|1111.14
#2012-03-02|1104.12
#2012-03-05|1082.07
#2012-03-06|1048.96
#2012-03-07|1049.12
#2012-03-08|1069.02
#2012-03-09|1074.98
#2012-03-12|1065.53
#2012-03-13|1080.22
#2012-03-14|1068.38
#2012-03-15|1073.92
#2012-03-16|1081.01
#2012-03-19|1083.23
#2012-03-20|1069.67
#2012-03-21|1064.80
#2012-03-22|1048.82
#2012-03-23|1056.21
#2012-03-26|1065.89
#2012-03-27|1067.82
#2012-03-28|1051.19
#2012-03-29|1046.54
#2012-03-30|1057.14
#2012-04-02|1072.09
#2012-04-03|1063.58
#2012-04-04|1033.38
#2012-04-05|1031.69
#2012-04-06| .
#2012-04-09|1023.24
#2012-04-10|1008.76
#2012-04-11|1011.83
#2012-04-12|1038.23
#2012-04-13|1028.32
#2012-04-16|1023.83
#2012-04-17|1039.03
#2012-04-18|1040.02
#2012-04-19|1037.88
#2012-04-20|1040.15
#2012-04-23|1016.67
#2012-04-24|1019.34
#2012-04-25|1034.07
#2012-04-26|1037.60
#2012-04-27|1044.99
#2012-04-30|1041.02
#2012-05-01|1044.01
#2012-05-02|1038.07
#2012-05-03|1027.67
#2012-05-04|1008.48
#2012-05-07| 997.13
#2012-05-08| 980.29
#2012-05-09| 973.21
#2012-05-10| 978.08
#2012-05-11| 971.40
#2012-05-14| 948.00
#2012-05-15| 929.51
#2012-05-16| 915.91
#2012-05-17| 912.74
#2012-05-18| 900.30
#2012-05-21| 912.54
#2012-05-22| 921.52
#2012-05-23| 906.63
#2012-05-24| 912.59
#2012-05-25| 907.96
#2012-05-28| .
#2012-05-29| 928.34
#2012-05-30| 907.54
#2012-05-31| 900.65
#2012-06-01| 888.53
#2012-06-04| 883.21
#2012-06-05| 890.32
#2012-06-06| 911.25
#2012-06-07| 919.38
#2012-06-08| 910.00
#2012-06-11| 909.48
#2012-06-12| 913.98
#2012-06-13| 915.20
#2012-06-14| 913.89
#2012-06-15| 926.89
#2012-06-18| 935.75
#2012-06-19| 951.52
#2012-06-20| 953.77
#2012-06-21| 927.99
#2012-06-22| 913.31
#2012-06-25| 900.80
#2012-06-26| 900.78
#2012-06-27| 904.90
#2012-06-28| 899.50
#2012-06-29| 935.03
#2012-07-02| 938.10
#2012-07-03| 956.74
#2012-07-04| .
#2012-07-05| 954.76
#2012-07-06| 939.63
#2012-07-09| 928.28
#2012-07-10| 919.72
#2012-07-11| 914.84
#2012-07-12| 898.47
#2012-07-13| 915.45
#2012-07-16| 914.37
#2012-07-17| 914.95
#2012-07-18| 918.43
#2012-07-19| 932.15
#2012-07-20| 921.57
#2012-07-23| 895.26
#2012-07-24| 888.33
#2012-07-25| 887.96
#2012-07-26| 906.67
#2012-07-27| 926.27
#2012-07-30| 930.81
#2012-07-31| 929.46
#2012-08-01| 926.95
#2012-08-02| 913.85
#2012-08-03| 930.26
#2012-08-06| 942.60
#2012-08-07| 954.26
#2012-08-08| 957.26
#2012-08-09| 964.69
#2012-08-10| 965.61
#2012-08-13| 959.73
#2012-08-14| 957.86
#2012-08-15| 953.89
#2012-08-16| 966.20
#2012-08-17| 965.79
#2012-08-20| 964.98
#2012-08-21| 975.56
#2012-08-22| 971.20
#2012-08-23| 972.06
#2012-08-24| 963.48
#2012-08-27| 960.13
#2012-08-28| 954.98
#2012-08-29| 948.61
#2012-08-30| 932.01
#2012-08-31| 942.48
#2012-09-03| .
#2012-09-04| 936.59
#2012-09-05| 934.53
#2012-09-06| 957.98
#2012-09-07| 987.10
#2012-09-10| 989.67
#2012-09-11| 994.41
#2012-09-12| 997.90
#2012-09-13|1009.35
#2012-09-14|1046.16
#2012-09-17|1041.26
#2012-09-18|1035.78
#2012-09-19|1042.00
#2012-09-20|1029.98
#2012-09-21|1031.27
#2012-09-24|1017.81
#2012-09-25|1012.86
#2012-09-26| 996.59
#2012-09-27|1007.99
#2012-09-28|1004.97
#2012-10-01|1012.57
#2012-10-02|1007.91
#2012-10-03| 999.30
#2012-10-04|1006.13
#2012-10-05|1014.00
#2012-10-08|1006.61
#2012-10-09|1000.58
#2012-10-10| 994.09
#2012-10-11|1001.35
#2012-10-12| 996.09
#2012-10-15| 995.39
#2012-10-16|1012.44
#2012-10-17|1027.72
#2012-10-18|1030.92
#2012-10-19|1019.23
#2012-10-22|1018.58
#2012-10-23| 996.51
#2012-10-24| 995.15
#2012-10-25|1000.84
#2012-10-26| 997.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.34
#2012-11-01|1011.87
#2012-11-02|1004.90
#2012-11-05|1001.27
#2012-11-06|1009.01
#2012-11-07| 999.97
#2012-11-08| 991.27
#2012-11-09| 986.35
#2012-11-12| 982.34
#2012-11-13| 976.35
#2012-11-14| 959.75
#2012-11-15| 950.30
#2012-11-16| 946.50
#2012-11-19| 970.17
#2012-11-20| 971.97
#2012-11-21| 971.17
#2012-11-22| .
#2012-11-23| 990.35
#2012-11-26| 990.87
#2012-11-27| 988.50
#2012-11-28| 985.56
#2012-11-29| 999.44
#2012-11-30|1000.00
#2012-12-03|1001.99
#2012-12-04|1000.80
#2012-12-05|1003.88
#2012-12-06|1013.38
#2012-12-07|1015.62
#2012-12-10|1019.93
#2012-12-11|1028.69
#2012-12-12|1038.61
#2012-12-13|1038.88
#2012-12-14|1045.30
#2012-12-17|1049.13
#2012-12-18|1058.28
#2012-12-19|1061.99
#2012-12-20|1061.32
#2012-12-21|1050.96
#2012-12-24|1050.47
#2012-12-25|1051.42
#2012-12-26|1054.59
#2012-12-27|1058.51
#2012-12-28|1055.80
#2012-12-31|1062.77
#2013-01-01|1063.05
#2013-01-02|1092.25
#2013-01-03|1087.30
#2013-01-04|1085.54
#2013-01-07|1081.51
#2013-01-08|1075.19
#2013-01-09|1077.77
#2013-01-10|1086.86
#2013-01-11|1082.58
#2013-01-14|1082.63
#2013-01-15|1082.04
#2013-01-16|1074.19
#2013-01-17|1077.64
#2013-01-18|1079.27
#2013-01-21|1082.59
#2013-01-22|1085.83
#2013-01-23|1080.87
#2013-01-24|1079.05
#2013-01-25|1080.92
#2013-01-28|1070.56
#2013-01-29|1078.74
#2013-01-30|1076.54
#2013-01-31|1074.81
#2013-02-01|1087.33
#2013-02-04|1077.20
#2013-02-05|1072.81
#2013-02-06|1075.00
#2013-02-07|1070.29
#2013-02-08|1074.94
#2013-02-11|1067.34
#2013-02-12|1070.50
#2013-02-13|1074.93
#2013-02-14|1073.65
#2013-02-15|1064.26
#2013-02-18|1061.60
#2013-02-19|1065.68
#2013-02-20|1048.28
#2013-02-21|1027.81
#2013-02-22|1031.66
#2013-02-25|1030.76
#2013-02-26|1023.94
#2013-02-27|1031.42
#2013-02-28|1035.85
#2013-03-01|1022.78
#2013-03-04|1011.53
#2013-03-05|1020.58
#2013-03-06|1030.53
#2013-03-07|1031.31
#2013-03-08|1033.92
#2013-03-11|1036.14
#2013-03-12|1038.74
#2013-03-13|1030.16
#2013-03-14|1032.15
#2013-03-15|1036.96
#2013-03-18|1025.90
#2013-03-19|1015.98
#2013-03-20|1017.98
#2013-03-21|1013.90
#2013-03-22|1010.21
#2013-03-25|1003.39
#2013-03-26|1004.06
#2013-03-27|1003.08
#2013-03-28|1002.69
#2013-03-29|1003.10
#2013-04-01| 996.39
#2013-04-02| 988.50
#2013-04-03| 977.92
#2013-04-04| 973.61
#2013-04-05| 971.50
#2013-04-08| 973.95
#2013-04-09| 989.99
#2013-04-10| 996.75
#2013-04-11| 998.64
#2013-04-12| 983.90
#2013-04-15| 948.38
#2013-04-16| 950.11
#2013-04-17| 932.57
#2013-04-18| 929.15
#2013-04-19| 938.40
#2013-04-22| 941.55
#2013-04-23| 946.12
#2013-04-24| 964.68
#2013-04-25| 977.68
#2013-04-26| 972.28
#2013-04-29| 979.26
#2013-04-30| 984.80
#2013-05-01| 974.76
#2013-05-02| 969.99
#2013-05-03| 984.24
#2013-05-06| 986.23
#2013-05-07| 996.39
#2013-05-08|1011.38
#2013-05-09|1008.13
#2013-05-10| 999.50
#2013-05-13| 992.86
#2013-05-14| 992.71
#2013-05-15| 985.08
#2013-05-16| 984.27
#2013-05-17| 983.43
#2013-05-20| 988.54
#2013-05-21| 997.01
#2013-05-22| 996.41
#2013-05-23| 979.08
#2013-05-24| 977.84
#2013-05-27| 974.13
#2013-05-28| 976.40
#2013-05-29| 979.08
#2013-05-30| 983.80
#2013-05-31| 975.22
#2013-06-03| 975.57
#2013-06-04| 976.78
#2013-06-05| 962.78
#2013-06-06| 959.45
#2013-06-07| 958.66
#2013-06-10| 959.04
#2013-06-11| 947.05
#2013-06-12| 946.71
#2013-06-13| 947.03
#2013-06-14| 950.53
#2013-06-17| 956.62
#2013-06-18| 954.44
#2013-06-19| 953.10
#2013-06-20| 908.97
#2013-06-21| 903.17
#2013-06-24| 881.86
#2013-06-25| 885.98
#2013-06-26| 887.13
#2013-06-27| 892.06
#2013-06-28| 897.01
#2013-07-01| 904.17
#2013-07-02| 901.35
#2013-07-03| 893.73
#2013-07-04| 902.35
#2013-07-05| 891.84
#2013-07-08| 894.46
#2013-07-09| 905.94
#2013-07-10| 908.04
#2013-07-11| 935.44
#2013-07-12| 933.26
#2013-07-15| 935.85
#2013-07-16| 941.07
#2013-07-17| 947.04
#2013-07-18| 949.00
#2013-07-19| 948.49
#2013-07-22| 958.75
#2013-07-23| 968.40
#2013-07-24| 962.85
#2013-07-25| 958.70
#2013-07-26| 956.38
#2013-07-29| 953.37
#2013-07-30| 948.85
#2013-07-31| 941.98
#2013-08-01| 951.90
#2013-08-02| 958.03
#2013-08-05| 956.46
#2013-08-06| 948.76
#2013-08-07| 942.72
#2013-08-08| 960.87
#2013-08-09| 973.60
#2013-08-12| 983.58
#2013-08-13| 987.46
#2013-08-14| 993.17
#2013-08-15| 987.48
#2013-08-16| 989.90
#2013-08-19| 982.45
#2013-08-20| 979.32
#2013-08-21| 968.73
#2013-08-22| 975.32
#2013-08-23| 987.61
#2013-08-26| 989.39
#2013-08-27| 972.90
#2013-08-28| 962.39
#2013-08-29| 961.38
#2013-08-30| 955.67
#2013-09-02| 967.47
#2013-09-03| 973.04
#2013-09-04| 981.42
#2013-09-05| 978.87
#2013-09-06| 983.95
#2013-09-09| 996.45
#2013-09-10|1008.38
#2013-09-11|1012.66
#2013-09-12|1006.11
#2013-09-13|1002.10
#2013-09-16|1015.09
#2013-09-17|1012.79
#2013-09-18|1023.37
#2013-09-19|1038.00
#2013-09-20|1024.12
#2013-09-23|1021.38
#2013-09-24|1017.82
#2013-09-25|1020.96
#2013-09-26|1021.85
#2013-09-27|1016.65
#2013-09-30|1008.32
#2013-10-01|1007.25
#2013-10-02|1007.93
#2013-10-03|1003.73
#2013-10-04|1006.20
#2013-10-07| 998.03
#2013-10-08| 990.92
#2013-10-09| 986.69
#2013-10-10| 997.48
#2013-10-11|1005.42
#2013-10-14|1008.90
#2013-10-15|1014.75
#2013-10-16|1017.69
#2013-10-17|1032.48
#2013-10-18|1037.29
#2013-10-21|1040.52
#2013-10-22|1054.85
#2013-10-23|1047.70
#2013-10-24|1051.44
#2013-10-25|1049.82
#2013-10-28|1050.53
#2013-10-29|1047.88
#2013-10-30|1049.07
#2013-10-31|1038.74
#2013-11-01|1028.81
#2013-11-04|1038.49
#2013-11-05|1036.75
#2013-11-06|1044.12
#2013-11-07|1032.14
#2013-11-08|1031.05
#2013-11-11|1032.87
#2013-11-12|1028.50
#2013-11-13|1023.17
#2013-11-14|1033.65
#2013-11-15|1040.36
#2013-11-18|1042.69
#2013-11-19|1039.40
#2013-11-20|1034.06
#2013-11-21|1027.67
#2013-11-22|1028.28
#2013-11-25|1025.72
#2013-11-26|1019.86
#2013-11-27|1021.19
#2013-11-28|1028.30
#2013-11-29|1031.66
#2013-12-02|1024.06
#2013-12-03|1014.15
#2013-12-04|1012.51
#2013-12-05|1012.06
#2013-12-06|1019.32
#2013-12-09|1025.86
#2013-12-10|1027.55
#2013-12-11|1014.29
#2013-12-12|1003.19
#2013-12-13|1005.16
#2013-12-16|1010.61
#2013-12-17|1011.02
#2013-12-18|1018.25
#2013-12-19|1020.89
#2013-12-20|1024.26
#2013-12-23|1031.26
#2013-12-24|1035.89
#2013-12-25|1035.71
#2013-12-26|1038.80
#2013-12-27|1051.05
#2013-12-30|1053.06
#2013-12-31|1054.97
#2014-01-01|1055.01
#2014-01-02|1046.40
#2014-01-03|1044.90
#2014-01-06|1037.47
#2014-01-07|1033.46
#2014-01-08|1033.50
#2014-01-09|1022.95
#2014-01-10|1031.03
#2014-01-13|1032.17
#2014-01-14|1032.54
#2014-01-15|1039.77
#2014-01-16|1046.80
#2014-01-17|1051.84
#2014-01-20|1053.62
#2014-01-21|1049.80
#2014-01-22|1049.15
#2014-01-23|1041.24
#2014-01-24|1020.07
#2014-01-27|1008.74
#2014-01-28|1013.09
#2014-01-29|1021.05
#2014-01-30|1016.80
#2014-01-31|1012.62
#2014-02-03| 999.31
#2014-02-04| 992.69
#2014-02-05| 993.66
#2014-02-06|1008.34
#2014-02-07|1022.33
#2014-02-10|1027.80
#2014-02-11|1044.06
#2014-02-12|1048.35
#2014-02-13|1052.03
#2014-02-14|1062.51
#2014-02-17|1066.59
#2014-02-18|1070.11
#2014-02-19|1067.15
#2014-02-20|1063.90
#2014-02-21|1067.18
#2014-02-24|1066.42
#2014-02-25|1063.48
#2014-02-26|1059.56
#2014-02-27|1061.26
#2014-02-28|1066.97
#2014-03-03|1053.92
#2014-03-04|1064.79
#2014-03-05|1067.47
#2014-03-06|1077.27
#2014-03-07|1064.81
#2014-03-10|1052.11
#2014-03-11|1046.93
#2014-03-12|1041.37
#2014-03-13|1037.52
#2014-03-14|1033.56
#2014-03-17|1038.93
#2014-03-18|1045.52
#2014-03-19|1038.11
#2014-03-20|1029.92
#2014-03-21|1038.21
#2014-03-24|1031.81
#2014-03-25|1043.28
#2014-03-26|1041.22
#2014-03-27|1043.18
#2014-03-28|1050.30
#2014-03-31|1057.88
#2014-04-01|1061.70
#2014-04-02|1067.67
#2014-04-03|1063.88
#2014-04-04|1067.08
#2014-04-07|1057.99
#2014-04-08|1066.50
#2014-04-09|1070.69
#2014-04-10|1066.04
#2014-04-11|1053.80
#2014-04-14|1057.18
#2014-04-15|1050.26
#2014-04-16|1060.29
#2014-04-17|1063.95
#2014-04-18|1064.41
#2014-04-21|1063.65
#2014-04-22|1068.83
#2014-04-23|1068.23
#2014-04-24|1069.23
#2014-04-25|1064.50
#2014-04-28|1059.17
#2014-04-29|1066.51
#2014-04-30|1071.79
#2014-05-01|1069.71
#2014-05-02|1074.32
#2014-05-05|1074.06
#2014-05-06|1073.28
#2014-05-07|1072.21
#2014-05-08|1074.53
#2014-05-09|1069.71
#2014-05-12|1083.32
#2014-05-13|1086.68
#2014-05-14|1091.00
#2014-05-15|1082.51
#2014-05-16|1078.16
#2014-05-19|1078.70
#2014-05-20|1072.41
#2014-05-21|1073.17
#2014-05-22|1079.65
#2014-05-23|1084.00
#2014-05-26|1088.69
#2014-05-27|1084.83
#2014-05-28|1081.27
#2014-05-29|1085.02
#2014-05-30|1077.97
#2014-06-02|1080.87
#2014-06-03|1078.72
#2014-06-04|1080.60
#2014-06-05|1084.12
#2014-06-06|1090.72
#2014-06-09|1091.63
#2014-06-10|1090.95
#2014-06-11|1089.61
#2014-06-12|1085.70
#2014-06-13|1082.82
#2014-06-16|1083.89
#2014-06-17|1084.85
#2014-06-18|1093.73
#2014-06-19|1106.75
#2014-06-20|1104.90
#2014-06-23|1109.96
#2014-06-24|1105.62
#2014-06-25|1101.85
#2014-06-26|1103.02
#2014-06-27|1102.58
#2014-06-30|1108.91
#2014-07-01|1118.25
#2014-07-02|1122.33
#2014-07-03|1130.13
#2014-07-04|1131.69
#2014-07-07|1124.54
#2014-07-08|1120.07
#2014-07-09|1123.30
#2014-07-10|1112.06
#2014-07-11|1113.38
#2014-07-14|1118.49
#2014-07-15|1113.80
#2014-07-16|1124.71
#2014-07-17|1119.54
#2014-07-18|1119.52
#2014-07-21|1117.28
#2014-07-22|1125.74
#2014-07-23|1131.33
#2014-07-24|1131.06
#2014-07-25|1131.08
#2014-07-28|1134.77
#2014-07-29|1134.01
#2014-07-30|1126.16
#2014-07-31|1108.95
#2014-08-01|1100.33
#2014-08-04|1102.88
#2014-08-05|1096.14
#2014-08-06|1098.21
#2014-08-07|1091.61
#2014-08-08|1090.88
#2014-08-11|1103.27
#2014-08-12|1103.61
#2014-08-13|1106.85
#2014-08-14|1105.84
#2014-08-15|1104.17
#2014-08-18|1113.39
#2014-08-19|1115.30
#2014-08-20|1113.74
#2014-08-21|1111.56
#2014-08-22|1105.91
#2014-08-25|1108.06
#2014-08-26|1112.90
#2014-08-27|1113.92
#2014-08-28|1104.95
#2014-08-29|1106.76
#2014-09-01|1106.81
#2014-09-02|1102.95
#2014-09-03|1109.31
#2014-09-04|1104.86
#2014-09-05|1101.37
#2014-09-08|1095.88
#2014-09-09|1088.10
#2014-09-10|1083.78
#2014-09-11|1082.96
#2014-09-12|1079.44
#2014-09-15|1078.62
#2014-09-16|1078.54
#2014-09-17|1083.75
#2014-09-18|1086.11
#2014-09-19|1079.67
#2014-09-22|1065.20
#2014-09-23|1061.56
#2014-09-24|1065.76
#2014-09-25|1052.25
#2014-09-26|1048.88
#2014-09-29|1039.31
#2014-09-30|1034.90
#2014-10-01|1018.97
#2014-10-02|1010.55
#2014-10-03|1001.42
#2014-10-06|1008.48
#2014-10-07|1001.13
#2014-10-08|1000.73
#2014-10-09| 994.72
#2014-10-10| 970.55
#2014-10-13| 970.73
#2014-10-14| 975.55
#2014-10-15| 969.69
#2014-10-16| 970.34
#2014-10-17| 977.59
#2014-10-20| 983.50
#2014-10-21| 995.91
#2014-10-22| 993.38
#2014-10-23| 993.05
#2014-10-24| 992.90
#2014-10-27| 983.85
#2014-10-28| 996.90
#2014-10-29| 997.17
#2014-10-30| 988.04
#2014-10-31| 996.44
#2014-11-03| 987.09
#2014-11-04| 982.08
#2014-11-05| 983.02
#2014-11-06| 985.26
#2014-11-07| 992.89
#2014-11-10| 995.81
#2014-11-11| 994.83
#2014-11-12| 995.54
#2014-11-13| 994.28
#2014-11-14| 997.68
#2014-11-17| 998.32
#2014-11-18|1010.18
#2014-11-19|1001.57
#2014-11-20|1001.90
#2014-11-21|1019.16
#2014-11-24|1017.93
#2014-11-25|1019.84
#2014-11-26|1022.33
#2014-11-27|1017.10
#2014-11-28| 998.27
#2014-12-01| 989.50
#2014-12-02| 990.80
#2014-12-03| 999.36
#2014-12-04| 999.18
#2014-12-05| 996.09
#2014-12-08| 985.03
#2014-12-09| 983.47
#2014-12-10| 969.19
#2014-12-11| 959.34
#2014-12-12| 941.17
#2014-12-15| 922.51
#2014-12-16| 926.85
#2014-12-17| 938.32
#2014-12-18| 954.00
#2014-12-19| 963.85
#2014-12-22| 964.85
#2014-12-23| 964.47
#2014-12-24| 967.39
#2014-12-25| 966.59
#2014-12-26| 968.37
#2014-12-29| 972.68
#2014-12-30| 970.31
#2014-12-31| 966.89
#2015-01-01| 967.05
#2015-01-02| 964.26
#2015-01-05| 942.00
#2015-01-06| 938.79
#2015-01-07| 937.96
#2015-01-08| 958.64
#2015-01-09| 958.60
#2015-01-12| 957.07
#2015-01-13| 952.53
#2015-01-14| 934.03
#2015-01-15| 938.97
#2015-01-16| 947.32
#2015-01-19| 953.33
#2015-01-20| 957.47
#2015-01-21| 965.14
#2015-01-22| 971.82
#2015-01-23| 962.64
#2015-01-26| 965.28
#2015-01-27| 968.73
#2015-01-28| 963.68
#2015-01-29| 958.31
#2015-01-30| 959.32
#2015-02-02| 969.61
#2015-02-03| 984.43
#2015-02-04| 989.11
#2015-02-05| 997.76
#2015-02-06| 989.54
#2015-02-09| 990.62
#2015-02-10| 987.00
#2015-02-11| 981.50
#2015-02-12| 999.27
#2015-02-13|1015.10
#2015-02-16|1015.18
#2015-02-17|1012.12
#2015-02-18|1016.86
#2015-02-19|1016.88
#2015-02-20|1020.04
#2015-02-23|1017.08
#2015-02-24|1025.14
#2015-02-25|1029.09
#2015-02-26|1027.80
#2015-02-27|1027.82
#2015-03-02|1025.63
#2015-03-03|1019.22
#2015-03-04|1009.70
#2015-03-05|1009.39
#2015-03-06| 995.11
#2015-03-09| 991.11
#2015-03-10| 971.72
#2015-03-11| 972.71
#2015-03-12| 980.12
#2015-03-13| 970.95
#2015-03-16| 975.01
#2015-03-17| 971.97
#2015-03-18| 979.46
#2015-03-19| 977.03
#2015-03-20| 994.94
#2015-03-23|1003.39
#2015-03-24|1001.94
#2015-03-25| 999.09
#2015-03-26| 990.04
#2015-03-27| 984.37
#2015-03-30| 989.99
#2015-03-31| 980.70
#2015-04-01| 980.46
#2015-04-02| 984.54
#2015-04-03| 987.97
#2015-04-06| 996.26
#2015-04-07|1000.63
#2015-04-08|1001.83
#2015-04-09|1002.11
#2015-04-10|1005.43
#2015-04-13| 998.11
#2015-04-14|1007.49
#2015-04-15|1011.50
#2015-04-16|1012.47
#2015-04-17|1003.01
#2015-04-20|1008.52
#2015-04-21|1009.28
#2015-04-22|1008.58
#2015-04-23|1016.57
#2015-04-24|1028.25
#2015-04-27|1040.34
#2015-04-28|1044.57
#2015-04-29|1038.93
#2015-04-30|1027.79
#2015-05-01|1033.48
#2015-05-04|1040.16
#2015-05-05|1034.15
#2015-05-06|1036.14
#2015-05-07|1025.66
#2015-05-08|1042.26
#2015-05-11|1042.70
#2015-05-12|1040.31
#2015-05-13|1045.23
#2015-05-14|1049.70
#2015-05-15|1052.33
#2015-05-18|1046.00
#2015-05-19|1034.98
#2015-05-20|1032.73
#2015-05-21|1036.49
#2015-05-22|1033.16
#2015-05-25|1031.23
#2015-05-26|1016.87
#2015-05-27|1019.78
#2015-05-28|1017.35
#2015-05-29|1011.55
#2015-06-01|1008.05
#2015-06-02|1017.68
#2015-06-03|1023.39
#2015-06-04|1009.96
#2015-06-05| 996.79
#2015-06-08| 992.39
#2015-06-09| 993.28
#2015-06-10|1009.92
#2015-06-11|1008.51
#2015-06-12|1002.79
#2015-06-15| 993.44
#2015-06-16| 993.05
#2015-06-17| 991.11
#2015-06-18|1005.97
#2015-06-19|1000.18
#2015-06-22|1011.47
#2015-06-23|1010.40
#2015-06-24|1005.60
#2015-06-25|1002.53
#2015-06-26| 995.81
#2015-06-29| 973.91
#2015-06-30| 968.83
#2015-07-01| 968.81
#2015-07-02| 966.77
#2015-07-03| 962.83
#2015-07-06| 947.87
#2015-07-07| 929.63
#2015-07-08| 916.39
#2015-07-09| 925.16
#2015-07-10| 940.46
#2015-07-13| 949.04
#2015-07-14| 955.29
#2015-07-15| 950.27
#2015-07-16| 951.72
#2015-07-17| 943.52
#2015-07-20| 933.69
#2015-07-21| 934.13
#2015-07-22| 920.80
#2015-07-23| 913.09
#2015-07-24| 897.73
#2015-07-27| 886.63
#2015-07-28| 893.74
#2015-07-29| 903.96
#2015-07-30| 901.22
#2015-07-31| 908.36
#2015-08-03| 898.77
#2015-08-04| 900.12
#2015-08-05| 905.12
#2015-08-06| 905.53
#2015-08-07| 900.76
#2015-08-10| 915.05
#2015-08-11| 899.67
#2015-08-12| 892.94
#2015-08-13| 890.16
#2015-08-14| 889.41
#2015-08-17| 890.43
#2015-08-18| 883.58
#2015-08-19| 869.15
#2015-08-20| 863.13
#2015-08-21| 844.34
#2015-08-24| 807.37
#2015-08-25| 808.83
#2015-08-26| 808.35
#2015-08-27| 832.11
#2015-08-28| 846.93
#2015-08-31| 841.99
#2015-09-01| 817.50
#2015-09-02| 816.27
#2015-09-03| 824.03
#2015-09-04| 805.88
#2015-09-07| 808.62
#2015-09-08| 823.28
#2015-09-09| 833.82
#2015-09-10| 828.54
#2015-09-11| 826.11
#2015-09-14| 822.02
#2015-09-15| 823.65
#2015-09-16| 838.35
#2015-09-17| 838.23
#2015-09-18| 827.40
#2015-09-21| 819.52
#2015-09-22| 798.07
#2015-09-23| 789.25
#2015-09-24| 785.38
#2015-09-25| 788.39
#2015-09-28| 767.19
#2015-09-29| 762.55
#2015-09-30| 778.78
#2015-10-01| 783.57
#2015-10-02| 796.94
#2015-10-05| 819.58
#2015-10-06| 832.37
#2015-10-07| 849.30
#2015-10-08| 855.75
#2015-10-09| 872.24
#2015-10-12| 869.81
#2015-10-13| 859.54
#2015-10-14| 859.95
#2015-10-15| 868.80
#2015-10-16| 866.29
#2015-10-19| 856.04
#2015-10-20| 854.80
#2015-10-21| 853.70
#2015-10-22| 862.74
#2015-10-23| 874.34
#2015-10-26| 871.69
#2015-10-27| 860.26
#2015-10-28| 867.42
#2015-10-29| 857.13
#2015-10-30| 859.79
#2015-11-02| 862.02
#2015-11-03| 867.24
#2015-11-04| 864.49
#2015-11-05| 857.43
#2015-11-06| 848.39
#2015-11-09| 841.99
#2015-11-10| 835.29
#2015-11-11| 837.17
#2015-11-12| 824.29
#2015-11-13| 822.06
#2015-11-16| 823.07
#2015-11-17| 828.89
#2015-11-18| 832.27
#2015-11-19| 844.97
#2015-11-20| 842.90
#2015-11-23| 837.98
#2015-11-24| 838.67
#2015-11-25| 838.20
#2015-11-26| 842.94
#2015-11-27| 833.72
#2015-11-30| 833.47
#2015-12-01| 837.10
#2015-12-02| 826.99
#2015-12-03| 820.93
#2015-12-04| 822.67
#2015-12-07| 814.90
#2015-12-08| 795.13
#2015-12-09| 804.18
#2015-12-10| 803.54
#2015-12-11| 789.95
#2015-12-14| 776.48
#2015-12-15| 779.13
#2015-12-16| 790.01
#2015-12-17| 784.87
#2015-12-18| 779.93
#2015-12-21| 781.27
#2015-12-22| 788.64
#2015-12-23| 806.37
#2015-12-24| 812.81
#2015-12-25| 812.05
#2015-12-28| 809.82
#2015-12-29| 813.47
#2015-12-30| 805.91
#2015-12-31| 802.58
#2016-01-01| 802.64
#2016-01-04| 783.71
#2016-01-05| 781.93
#2016-01-06| 768.33
#2016-01-07| 749.48
#2016-01-08| 743.28
#2016-01-11| 731.18
#2016-01-12| 726.30
#2016-01-13| 726.44
#2016-01-14| 723.41
#2016-01-15| 710.74
#2016-01-18| 704.24
#2016-01-19| 705.44
#2016-01-20| 690.57
#2016-01-21| 695.89
#2016-01-22| 714.56
#2016-01-25| 709.50
#2016-01-26| 715.47
#2016-01-27| 716.94
#2016-01-28| 716.80
#2016-01-29| 728.20
#2016-02-01| 731.72
#2016-02-02| 718.01
#2016-02-03| 727.83
#2016-02-04| 753.15
#2016-02-05| 749.97
#2016-02-08| 742.14
#2016-02-09| 734.26
#2016-02-10| 729.14
#2016-02-11| 723.37
#2016-02-12| 730.60
#2016-02-15| 744.45
#2016-02-16| 746.01
#2016-02-17| 760.42
#2016-02-18| 768.32
#2016-02-19| 761.90
#2016-02-22| 775.39
#2016-02-23| 765.91
#2016-02-24| 756.72
#2016-02-25| 763.38
#2016-02-26| 767.84
#2016-02-29| 769.01
#2016-03-01| 780.04
#2016-03-02| 794.00
#2016-03-03| 807.47
#2016-03-04| 823.82
#2016-03-07| 835.46
#2016-03-08| 817.75
#2016-03-09| 816.98
#2016-03-10| 817.78
#2016-03-11| 831.91
#2016-03-14| 832.39
#2016-03-15| 821.97
#2016-03-16| 826.80
#2016-03-17| 853.42
#2016-03-18| 856.24
#2016-03-21| 855.62
#2016-03-22| 856.67
#2016-03-23| 840.28
#2016-03-24| 833.19
#2016-03-25| 834.13
#2016-03-28| 837.30
#2016-03-29| 839.74
#2016-03-30| 857.12
#2016-03-31| 852.66
#2016-04-01| 841.78
#2016-04-04| 840.39
#2016-04-05| 826.58
#2016-04-06| 830.25
#2016-04-07| 826.38
#2016-04-08| 839.77
#2016-04-11| 854.49
#2016-04-12| 866.79
#2016-04-13| 886.02
#2016-04-14| 889.40
#2016-04-15| 891.80
#2016-04-18| 893.86
#2016-04-19| 921.12
#2016-04-20| 926.19
#2016-04-21| 926.93
#2016-04-22| 919.44
#2016-04-25| 910.24
#2016-04-26| 910.79
#2016-04-27| 914.20
#2016-04-28| 921.81
#2016-04-29| 928.07
#2016-05-02| 927.08
#2016-05-03| 906.13
#2016-05-04| 885.97
#2016-05-05| 884.64
#2016-05-06| 889.39
#2016-05-09| 867.51
#2016-05-10| 878.07
#2016-05-11| 885.96
#2016-05-12| 878.09
#2016-05-13| 869.10
#2016-05-16| 879.12
#2016-05-17| 885.55
#2016-05-18| 871.89
#2016-05-19| 855.51
#2016-05-20| 861.12
#2016-05-23| 859.25
#2016-05-24| 857.98
#2016-05-25| 868.53
#2016-05-26| 872.23
#2016-05-27| 868.19
#2016-05-30| 867.25
#2016-05-31| 867.23
#2016-06-01| 865.33
#2016-06-02| 865.38
#2016-06-03| 883.79
#2016-06-06| 897.76
#2016-06-07| 906.34
#2016-06-08| 915.82
#2016-06-09| 905.18
#2016-06-10| 889.79
#2016-06-13| 878.23
#2016-06-14| 862.73
#2016-06-15| 873.35
#2016-06-16| 863.20
#2016-06-17| 873.93
#2016-06-20| 896.25
#2016-06-21| 891.62
#2016-06-22| 892.95
#2016-06-23| 908.78
#2016-06-24| 864.27
#2016-06-27| 842.81
#2016-06-28| 852.28
#2016-06-29| 874.56
#2016-06-30| 886.87
#2016-07-01| 898.73
#2016-07-04| 910.17
#2016-07-05| 895.78
#2016-07-06| 889.27
#2016-07-07| 890.58
#2016-07-08| 901.52
#2016-07-11| 920.77
#2016-07-12| 932.49
#2016-07-13| 941.37
#2016-07-14| 948.13
#2016-07-15| 948.27
#2016-07-18| 948.92
#2016-07-19| 937.19
#2016-07-20| 928.50
#2016-07-21| 934.01
#2016-07-22| 929.84
#2016-07-25| 926.18
#2016-07-26| 934.28
#2016-07-27| 944.67
#2016-07-28| 948.10
#2016-07-29| 955.44
#2016-08-01| 954.39
#2016-08-02| 952.04
#2016-08-03| 948.19
#2016-08-04| 953.78
#2016-08-05| 955.70
#2016-08-08| 964.99
#2016-08-09| 974.87
#2016-08-10| 976.59
#2016-08-11| 980.01
#2016-08-12| 977.18
#2016-08-15| 978.46
#2016-08-16| 981.64
#2016-08-17| 977.78
#2016-08-18| 986.38
#2016-08-19| 982.30
#2016-08-22| 976.69
#2016-08-23| 980.90
#2016-08-24| 966.48
#2016-08-25| 965.05
#2016-08-26| 968.72
#2016-08-29| 965.55
#2016-08-30| 959.72
#2016-08-31| 950.32
#2016-09-01| 954.30
#2016-09-02| 963.56
#2016-09-05| 968.68
#2016-09-06| 981.09
#2016-09-07| 984.06
#2016-09-08| 976.41
#2016-09-09| 953.57
#2016-09-12| 943.93
#2016-09-13| 932.89
#2016-09-14| 930.86
#2016-09-15| 934.05
#2016-09-16| 927.17
#2016-09-19| 938.08
#2016-09-20| 938.09
#2016-09-21| 955.35
#2016-09-22| 972.80
#2016-09-23| 966.65
#2016-09-26| 960.21
#2016-09-27| 959.37
#2016-09-28| 967.59
#2016-09-29| 975.86
#2016-09-30| 973.04
#2016-10-03| 973.89
#2016-10-04| 964.42
#2016-10-05| 963.54
#2016-10-06| 961.37
#2016-10-07| 958.42
#2016-10-10| 964.40
#2016-10-11| 952.99
#2016-10-12| 949.94
#2016-10-13| 942.80
#2016-10-14| 944.58
#2016-10-17| 944.32
#2016-10-18| 959.83
#2016-10-19| 968.94
#2016-10-20| 967.69
#2016-10-21| 966.85
#2016-10-24| 968.15
#2016-10-25| 973.99
#2016-10-26| 971.00
#2016-10-27| 964.15
#2016-10-28| 968.88
#2016-10-31| 973.31
#2016-11-01| 974.39
#2016-11-02| 968.48
#2016-11-03| 966.70
#2016-11-04| 963.24
#2016-11-07| 972.29
#2016-11-08| 979.29
#2016-11-09| 984.25
#2016-11-10| 997.55
#2016-11-11| 984.57
#2016-11-14| 984.24
#2016-11-15| 983.22
#2016-11-16| 976.56
#2016-11-17| 978.54
#2016-11-18| 966.77
#2016-11-21| 977.29
#2016-11-22| 990.66
#2016-11-23| 988.59
#2016-11-24| 991.87
#2016-11-25| 995.55
#2016-11-28| 997.47
#2016-11-29| 992.01
#2016-11-30| 989.54
#2016-12-01| 993.84
#2016-12-02| 996.45
#2016-12-05|1008.06
#2016-12-06|1013.79
#2016-12-07|1031.94
#2016-12-08|1040.63
#2016-12-09|1034.73
#2016-12-12|1034.78
#2016-12-13|1032.19
#2016-12-14|1024.69
#2016-12-15|1003.35
#2016-12-16| 999.60
#2016-12-19| 998.01
#2016-12-20| 996.97
#2016-12-21| 999.40
#2016-12-22| 995.21
#2016-12-23| 994.59
#2016-12-26| 993.42
#2016-12-27| 995.03
#2016-12-28|1001.50
#2016-12-29|1008.43
#2016-12-30|1007.44
#2017-01-02|1009.19
#2017-01-03|1010.87
#2017-01-04|1025.43
#2017-01-05|1039.44
#2017-01-06|1030.43
#2017-01-09|1027.39
#2017-01-10|1039.71
#2017-01-11|1045.96
#2017-01-12|1057.83
#2017-01-13|1059.87
#2017-01-16|1058.24
#2017-01-17|1059.81
#2017-01-18|1066.39
#2017-01-19|1058.70
#2017-01-20|1064.96
#2017-01-23|1074.91
#2017-01-24|1092.90
#2017-01-25|1099.88
#2017-01-26|1095.52
#2017-01-27|1096.20
#2017-01-30|1087.89
#2017-01-31|1086.68
#2017-02-01|1094.19
#2017-02-02|1098.42
#2017-02-03|1091.02
#2017-02-06|1087.01
#2017-02-07|1088.73
#2017-02-08|1091.25
#2017-02-09|1088.36
#2017-02-10|1103.15
#2017-02-13|1115.16
#2017-02-14|1110.40
#2017-02-15|1115.02
#2017-02-16|1118.84
#2017-02-17|1112.30
#2017-02-20|1115.58
#2017-02-21|1118.41
#2017-02-22|1112.60
#2017-02-23|1106.37
#2017-02-24|1091.75
#2017-02-27|1087.32
#2017-02-28|1085.22
#2017-03-01|1095.84
#2017-03-02|1087.48
#2017-03-03|1083.81
#2017-03-06|1079.23
#2017-03-07|1073.71
#2017-03-08|1065.61
#2017-03-09|1055.51
#2017-03-10|1059.41
#2017-03-13|1069.78
#2017-03-14|1065.34
#2017-03-15|1077.94
#2017-03-16|1098.77
#2017-03-17|1099.62
#2017-03-20|1102.92
#2017-03-21|1094.22
#2017-03-22|1087.20
#2017-03-23|1088.81
#2017-03-24|1087.33
#2017-03-27|1081.98
#2017-03-28|1091.86
#2017-03-29|1092.47
#2017-03-30|1095.38
#2017-03-31|1089.52
#2017-04-03|1090.04
#2017-04-04|1093.23
#2017-04-05|1095.84
#2017-04-06|1092.57
#2017-04-07|1092.03
#2017-04-10|1094.03
#2017-04-11|1097.72
#2017-04-12|1087.13
#2017-04-13|1080.88
#2017-04-14|1079.96
#2017-04-17|1083.84
#2017-04-18|1071.59
#2017-04-19|1068.23
#2017-04-20|1074.87
#2017-04-21|1075.31
#2017-04-24|1092.56
#2017-04-25|1097.06
#2017-04-26|1097.08
#2017-04-27|1090.89
#2017-04-28|1090.73
#2017-05-01|1090.91
#2017-05-02|1089.87
#2017-05-03|1079.77
#2017-05-04|1071.76
#2017-05-05|1079.44
#2017-05-08|1076.47
#2017-05-09|1074.96
#2017-05-10|1079.93
#2017-05-11|1080.58
#2017-05-12|1081.34
#2017-05-15|1089.34
#2017-05-16|1097.97
#2017-05-17|1091.48
#2017-05-18|1081.78
#2017-05-19|1094.85
#2017-05-22|1102.93
#2017-05-23|1102.39
#2017-05-24|1098.91
#2017-05-25|1099.95
#2017-05-26|1097.98
#2017-05-29|1097.24
#2017-05-30|1096.08
#2017-05-31|1092.54
#2017-06-01|1095.79
#2017-06-02|1105.51
#2017-06-05|1101.75
#2017-06-06|1104.17
#2017-06-07|1102.28
#2017-06-08|1102.32
#2017-06-09|1109.05
#2017-06-12|1105.68
#2017-06-13|1111.44
#2017-06-14|1107.26
#2017-06-15|1084.83
#2017-06-16|1088.81
#2017-06-19|1096.82
#2017-06-20|1086.50
#2017-06-21|1083.82
#2017-06-22|1087.54
#2017-06-23|1093.70
#2017-06-26|1095.23
#2017-06-27|1098.32
#2017-06-28|1108.96
#2017-06-29|1109.34
#2017-06-30|1106.69
#2017-07-03|1115.64
#2017-07-04|1112.84
#2017-07-05|1114.02
#2017-07-06|1109.74
#2017-07-07|1105.90
#2017-07-10|1114.07
#2017-07-11|1120.28
#2017-07-12|1132.59
#2017-07-13|1137.91
#2017-07-14|1149.99
#2017-07-17|1156.78
#2017-07-18|1156.86
#2017-07-19|1162.69
#2017-07-20|1162.48
#2017-07-21|1156.60
#2017-07-24|1154.30
#2017-07-25|1163.63
#2017-07-26|1164.63
#2017-07-27|1166.46
#2017-07-28|1163.53
#2017-07-31|1171.18
#2017-08-01|1176.93
#2017-08-02|1174.10
#2017-08-03|1172.07
#2017-08-04|1171.02
#2017-08-07|1180.20
#2017-08-08|1175.58
#2017-08-09|1169.53
#2017-08-10|1162.97
#2017-08-11|1154.27
#2017-08-14|1161.04
#2017-08-15|1152.78
#2017-08-16|1165.50
#2017-08-17|1167.06
#2017-08-18|1162.39
#2017-08-21|1167.56
#2017-08-22|1177.22
#2017-08-23|1181.27
#2017-08-24|1185.36
#2017-08-25|1192.35
#2017-08-28|1198.27
#2017-08-29|1198.51
#2017-08-30|1197.41
#2017-08-31|1206.04
#2017-09-01|1217.14
#2017-09-04|1214.79
#2017-09-05|1214.75
#2017-09-06|1218.31
#2017-09-07|1229.26
#2017-09-08|1224.79
#2017-09-11|1230.32
#2017-09-12|1236.60
#2017-09-13|1227.14
#2017-09-14|1222.23
#2017-09-15|1221.40
#2017-09-18|1224.81
#2017-09-19|1229.55
#2017-09-20|1231.38
#2017-09-21|1220.22
#2017-09-22|1218.26
#2017-09-25|1212.26
#2017-09-26|1206.28
#2017-09-27|1206.76
#2017-09-28|1210.94
#2017-09-29|1217.30
#2017-10-02|1222.40
#2017-10-03|1229.90
#2017-10-04|1236.00
#2017-10-05|1236.30
#2017-10-06|1235.92
#2017-10-09|1233.58
#2017-10-10|1240.52
#2017-10-11|1236.98
#2017-10-12|1238.81
#2017-10-13|1251.29
#2017-10-16|1256.17
#2017-10-17|1248.26
#2017-10-18|1245.73
#2017-10-19|1249.43
#2017-10-20|1249.57
#2017-10-23|1249.95
#2017-10-24|1252.43
#2017-10-25|1251.52
#2017-10-26|1248.37
#2017-10-27|1244.56
#2017-10-30|1249.04
#2017-10-31|1247.36
#2017-11-01|1261.38
#2017-11-02|1267.37
#2017-11-03|1266.64
#2017-11-06|1269.99
#2017-11-07|1269.08
#2017-11-08|1272.76
#2017-11-09|1262.01
#2017-11-10|1259.12
#2017-11-13|1252.78
#2017-11-14|1244.26
#2017-11-15|1230.72
#2017-11-16|1239.38
#2017-11-17|1241.45
#2017-11-20|1242.40
#2017-11-21|1253.73
#2017-11-22|1260.27
#2017-11-23|1265.82
#2017-11-24|1270.93
#2017-11-27|1263.43
#2017-11-28|1258.47
#2017-11-29|1256.95
#2017-11-30|1255.27
#2017-12-01|1249.49
#2017-12-04|1255.82
#2017-12-05|1248.64
#2017-12-06|1235.60
#2017-12-07|1236.04
#2017-12-08|1241.36
#2017-12-11|1250.81
#2017-12-12|1250.08
#2017-12-13|1254.96
#2017-12-14|1254.66
#2017-12-15|1259.41
#2017-12-18|1281.29
#2017-12-19|1276.91
#2017-12-20|1285.41
#2017-12-21|1291.23
#2017-12-22|1293.40
#2017-12-25|1294.23
#2017-12-26|1296.13
#2017-12-27|1306.21
#2017-12-28|1313.38
#2017-12-29|1316.90
#2018-01-01|1316.67
#2018-01-02|1331.76
#2018-01-03|1336.22
#2018-01-04|1352.40
#2018-01-05|1361.80
#2018-01-08|1365.70
#2018-01-09|1368.34
#2018-01-10|1368.18
#2018-01-11|1376.64
#2018-01-12|1388.66
#2018-01-15|1400.38
#2018-01-16|1388.03
#2018-01-17|1383.03
#2018-01-18|1379.15
#2018-01-19|1386.86
#2018-01-22|1388.31
#2018-01-23|1390.59
#2018-01-24|1399.96
#2018-01-25|1407.09
#2018-01-26|1406.64
#2018-01-29|1404.81
#2018-01-30|1387.38
#2018-01-31|1384.99
#2018-02-01|1384.24
#2018-02-02|1352.72
#2018-02-05|1327.82
#2018-02-06|1300.83
#2018-02-07|1302.52
#2018-02-08|1278.95
#2018-02-09|1266.88
#2018-02-12|1286.14
#2018-02-13|1294.16
#2018-02-14|1315.64
#2018-02-15|1333.25
#2018-02-16|1336.35
#2018-02-19|1336.04
#2018-02-20|1328.45
#2018-02-21|1328.37
#2018-02-22|1326.81
#2018-02-23|1337.54
#2018-02-26|1346.54
#2018-02-27|1337.62
#2018-02-28|1317.21
#2018-03-01|1300.48
#2018-03-02|1289.10
#2018-03-05|1291.20
#2018-03-06|1309.32
#2018-03-07|1304.22
#2018-03-08|1303.63
#2018-03-09|1310.40
#2018-03-12|1321.08
#2018-03-13|1318.83
#2018-03-14|1313.08
#2018-03-15|1308.62
#2018-03-16|1308.20
#2018-03-19|1293.61
#2018-03-20|1291.29
#2018-03-21|1302.99
#2018-03-22|1286.23
#2018-03-23|1264.22
#2018-03-26|1272.06
#2018-03-27|1279.60
#2018-03-28|1262.17
#2018-03-29|1271.56
#2018-03-30|1273.66
#2018-04-02|1267.65
#2018-04-03|1270.37
#2018-04-04|1261.80
#2018-04-05|1280.27
#2018-04-06|1268.08
#2018-04-09|1266.72
#2018-04-10|1290.29
#2018-04-11|1291.05
#2018-04-12|1294.87
#2018-04-13|1302.18
#2018-04-16|1303.93
#2018-04-17|1312.92
#2018-04-18|1334.71
#2018-04-19|1339.80
#2018-04-20|1327.93
#2018-04-23|1319.65
#2018-04-24|1310.46
#2018-04-25|1297.75
#2018-04-26|1299.78
#2018-04-27|1300.69
#2018-04-30|1293.26
#2018-05-01|1285.83
#2018-05-02|1293.15
#2018-05-03|1291.23
#2018-05-04|1299.02
#2018-05-07|1302.78
#2018-05-08|1297.53
#2018-05-09|1309.00
#2018-05-10|1321.45
#2018-05-11|1332.54
#2018-05-14|1337.82
#2018-05-15|1326.08
#2018-05-16|1337.53
#2018-05-17|1344.36
#2018-05-18|1339.73
#2018-05-21|1341.40
#2018-05-22|1340.50
#2018-05-23|1324.01
#2018-05-24|1320.44
#2018-05-25|1311.56
#2018-05-28|1308.31
#2018-05-29|1294.33
#2018-05-30|1298.17
#2018-05-31|1298.77
#2018-06-01|1309.31
#2018-06-04|1321.72
#2018-06-05|1324.02
#2018-06-06|1345.02
#2018-06-07|1346.03
#2018-06-08|1338.21
#2018-06-11|1342.92
#2018-06-12|1336.04
#2018-06-13|1332.19
#2018-06-14|1326.62
#2018-06-15|1307.98
#2018-06-18|1299.86
#2018-06-19|1273.63
#2018-06-20|1275.00
#2018-06-21|1266.83
#2018-06-22|1279.41
#2018-06-25|1261.43
#2018-06-26|1262.84
#2018-06-27|1259.07
#2018-06-28|1254.71
#2018-06-29|1270.18
#2018-07-02|1253.36
#2018-07-03|1252.46
#2018-07-04|1248.72
#2018-07-05|1256.50
#2018-07-06|1265.82
#2018-07-09|1281.26
#2018-07-10|1284.98
#2018-07-11|1261.23
#2018-07-12|1260.43
#2018-07-13|1262.69
#2018-07-16|1256.68
#2018-07-17|1264.93
#2018-07-18|1270.10
#2018-07-19|1258.46
#2018-07-20|1255.86
#2018-07-23|1251.75
#2018-07-24|1274.12
#2018-07-25|1280.10
#2018-07-26|1288.63
#2018-07-27|1291.52
#2018-07-30|1290.05
#2018-07-31|1296.56
#2018-08-01|1292.46
#2018-08-02|1272.94
#2018-08-03|1278.34
#2018-08-06|1275.46
#2018-08-07|1281.96
#2018-08-08|1280.87
#2018-08-09|1283.60
#2018-08-10|1259.80
#2018-08-13|1242.84
#2018-08-14|1245.93
#2018-08-15|1216.25
#2018-08-16|1219.19
#2018-08-17|1224.35
#2018-08-20|1233.94
#2018-08-21|1241.31
#2018-08-22|1247.05
#2018-08-23|1238.27
#2018-08-24|1250.78
#2018-08-27|1267.60
#2018-08-28|1273.73
#2018-08-29|1275.85
#2018-08-30|1266.49
#2018-08-31|1257.60
#2018-09-03|1251.95
#2018-09-04|1235.40
#2018-09-05|1320.27
#2018-09-06|1228.51
#2018-09-07|1223.26
#2018-09-10|1218.43
#2018-09-11|1213.24
#2018-09-12|1220.32
#2018-09-13|1229.16
#2018-09-14|1236.98
#2018-09-17|1240.22
#2018-09-18|1249.00
#2018-09-19|1266.79
#2018-09-20|1279.71
#2018-09-21|1291.81
#2018-09-24|1283.21
#2018-09-25|1287.75
#2018-09-26|1282.27
#2018-09-27|1272.55
#2018-09-28|1268.84
#2018-10-01|1271.44
#2018-10-02|1273.20
#2018-10-03|1270.16
#2018-10-04|1259.97
#2018-10-05|1244.14
#2018-10-08|1235.90
#2018-10-09|1222.03
#2018-10-10|1200.73
#2018-10-11|1179.76
#2018-10-12|1188.38
#2018-10-15|1186.00
#2018-10-16|1199.45
#2018-10-17|1194.38
#2018-10-18|1178.34
#2018-10-19|1171.50
#2018-10-22|1166.58
#2018-10-23|1143.00
#2018-10-24|1119.66
#2018-10-25|1115.36
#2018-10-26|1110.60
#2018-10-29|1111.65
#2018-10-30|1118.49
#2018-10-31|1136.48
#2018-11-01|1161.62
#2018-11-02|1174.83
#2018-11-05|1172.83
#2018-11-06|1176.15
#2018-11-07|1188.55
#2018-11-08|1185.62
#2018-11-09|1166.11
#2018-11-12|1151.45
#2018-11-13|1144.71
#2018-11-14|1142.72
#2018-11-15|1151.86
#2018-11-16|1159.14
#2018-11-19|1154.11
#2018-11-20|1132.27
#2018-11-21|1136.68
#2018-11-22|1132.98
#2018-11-23|1120.81
#2018-11-26|1122.02
#2018-11-27|1110.48
#2018-11-28|1117.70
#2018-11-29|1130.55
#2018-11-30|1128.38
#2018-12-03|1153.99
#2018-12-04|1134.15
#2018-12-05|1124.22
#2018-12-06|1102.81
#2018-12-07|1098.27
#2018-12-10|1080.46
#2018-12-11|1080.90
#2018-12-12|1099.19
#2018-12-13|1099.83
#2018-12-14|1085.56
#2018-12-17|1082.65
#2018-12-18|1082.56
#2018-12-19|1082.89
#2018-12-20|1065.85
#2018-12-21|1062.34
#2018-12-24|1057.02
#2018-12-25|1049.85
#2018-12-26|1063.24
#2018-12-27|1071.59
#2018-12-28|1077.75
#2018-12-31|1085.48
#2019-01-01|1085.36
#2019-01-02|1077.67
#2019-01-03|1066.62
#2019-01-04|1093.42
#2019-01-07|1106.92
#2019-01-08|1113.52
#2019-01-09|1127.15
#2019-01-10|1129.96
#2019-01-11|1128.00
#2019-01-14|1122.40
#2019-01-15|1124.65
#2019-01-16|1125.11
#2019-01-17|1132.57
#2019-01-18|1145.92
#2019-01-21|1146.53
#2019-01-22|1133.24
#2019-01-23|1128.85
#2019-01-24|1129.68
#2019-01-25|1153.54
#2019-01-28|1151.36
#2019-01-29|1160.07
#2019-01-30|1174.24
#2019-01-31|1177.90
#2019-02-01|1177.22
#2019-02-04|1177.08
#2019-02-05|1185.22
#2019-02-06|1182.65
#2019-02-07|1165.70
#2019-02-08|1152.04
#2019-02-11|1150.67
#2019-02-12|1165.17
#2019-02-13|1171.49
#2019-02-14|1169.00
#2019-02-15|1177.63
#2019-02-18|1186.45
#2019-02-19|1193.50
#2019-02-20|1213.48
#2019-02-21|1206.04
#2019-02-22|1211.74
#2019-02-25|1217.97
#2019-02-26|1217.54
#2019-02-27|1215.57
#2019-02-28|1201.46
#2019-03-01|1201.77
#2019-03-04|1203.56
#2019-03-05|1198.33
#2019-03-06|1199.70
#2019-03-07|1188.26
#2019-03-08|1177.96
#2019-03-11|1189.21
#2019-03-12|1198.54
#2019-03-13|1204.13
#2019-03-14|1196.44
#2019-03-15|1201.63
#2019-03-18|1209.60
#2019-03-19|1214.18
#2019-03-20|1207.67
#2019-03-21|1217.05
#2019-03-22|1197.81
#2019-03-25|1190.37
#2019-03-26|1198.84
#2019-03-27|1195.87
#2019-03-28|1194.28
#2019-03-29|1202.82
#2019-04-01|1224.15
#2019-04-02|1224.48
#2019-04-03|1242.33
#2019-04-04|1242.09
#2019-04-05|1248.10
#2019-04-08|1252.66
#2019-04-09|1248.35
#2019-04-10|1249.48
#2019-04-11|1242.74
#2019-04-12|1250.36
#2019-04-15|1250.48
#2019-04-16|1252.21
#2019-04-17|1249.15
#2019-04-18|1243.26
#2019-04-19|1243.87
#2019-04-22|1237.69
#2019-04-23|1236.04
#2019-04-24|1223.75
#2019-04-25|1214.92
#2019-04-26|1217.68
#2019-04-29|1214.98
#2019-04-30|1212.12
#2019-05-01|1205.65
#2019-05-02|1191.55
#2019-05-03|1202.19
#2019-05-06|1191.14
#2019-05-07|1174.90
#2019-05-08|1168.47
#2019-05-09|1152.61
#2019-05-10|1155.62
#2019-05-13|1135.82
#2019-05-14|1141.85
#2019-05-15|1143.47
#2019-05-16|1148.23
#2019-05-17|1144.49
#2019-05-20|1136.06
#2019-05-21|1141.10
#2019-05-22|1134.45
#2019-05-23|1117.88
#2019-05-24|1124.61
#2019-05-27|1128.32
#2019-05-28|1128.02
#2019-05-29|1118.39
#2019-05-30|1119.19
#2019-05-31|1116.13
#2019-06-03|1131.24
#2019-06-04|1148.56
#2019-06-05|1153.11
#2019-06-06|1152.71
#2019-06-07|1162.63
#2019-06-10|1166.15
#2019-06-11|1181.13
#2019-06-12|1184.96
#2019-06-13|1186.78
#2019-06-14|1182.89
#2019-06-17|1174.52
#2019-06-18|1187.41
#2019-06-19|1194.33
#2019-06-20|1211.86
#2019-06-21|1213.36
#2019-06-24|1219.34
#2019-06-25|1219.86
#2019-06-26|1217.84
#2019-06-27|1224.94
#2019-06-28|1232.64
#2019-07-01|1236.77
#2019-07-02|1233.19
#2019-07-03|1233.64
#2019-07-04|1233.74
#2019-07-05|1218.74
#2019-07-08|1211.46
#2019-07-09|1197.54
#2019-07-10|1199.81
#2019-07-11|1200.82
#2019-07-12|1207.71
#2019-07-15|1213.34
#2019-07-16|1216.25
#2019-07-17|1213.41
#2019-07-18|1208.42
#2019-07-19|1219.03
#2019-07-22|1221.12
#2019-07-23|1229.77
#2019-07-24|1228.89
#2019-07-25|1218.57
#2019-07-26|1211.64
#2019-07-29|1209.37
#2019-07-30|1210.77
#2019-07-31|1203.44
#2019-08-01|1186.27
#2019-08-02|1157.90
#2019-08-05|1134.19
#2019-08-06|1132.04
#2019-08-07|1135.15
#2019-08-08|1156.28
#2019-08-09|1146.36
#2019-08-12|1136.15
#2019-08-13|1137.08
#2019-08-14|1121.53
#2019-08-15|1112.09
#2019-08-16|1116.29
#2019-08-19|1124.67
#2019-08-20|1122.53
#2019-08-21|1124.49
#2019-08-22|1119.26
#2019-08-23|1113.50
#2019-08-26|1107.59
#2019-08-27|1113.65
#2019-08-28|1119.71
#2019-08-29|1127.88
#2019-08-30|1143.82
#2019-09-02|1140.90
#2019-09-03|1137.49
#2019-09-04|1152.69
#2019-09-05|1163.37
#2019-09-06|1165.97
#2019-09-09|1167.83
#2019-09-10|1178.23
#2019-09-11|1190.75
#2019-09-12|1197.12
#2019-09-13|1207.96
#2019-09-16|1201.83
#2019-09-17|1197.58
#2019-09-18|1194.70
#2019-09-19|1193.87
#2019-09-20|1194.54
#2019-09-23|1189.61
#2019-09-24|1181.72
#2019-09-25|1175.15
#2019-09-26|1172.27
#2019-09-27|1172.16
#2019-09-30|1168.97
#2019-10-01|1160.07
#2019-10-02|1143.26
#2019-10-03|1140.43
#2019-10-04|1147.08
#2019-10-07|1147.94
#2019-10-08|1140.77
#2019-10-09|1142.27
#2019-10-10|1154.59
#2019-10-11|1177.23
#2019-10-14|1171.01
#2019-10-15|1174.02
#2019-10-16|1173.70
#2019-10-17|1176.68
#2019-10-18|1179.29
#2019-10-21|1182.93
#2019-10-22|1181.98
#2019-10-23|1186.63
#2019-10-24|1194.41
#2019-10-25|1201.99
#2019-10-28|1204.64
#2019-10-29|1211.79
#2019-10-30|1204.82
#2019-10-31|1203.33
#2019-11-01|1218.12
#2019-11-04|1232.99
#2019-11-05|1240.78
#2019-11-06|1241.31
#2019-11-07|1244.77
#2019-11-08|1240.29
#2019-11-11|1233.43
#2019-11-12|1234.95
#2019-11-13|1226.35
#2019-11-14|1220.94
#2019-11-15|1230.51
#2019-11-18|1229.08
#2019-11-19|1228.53
#2019-11-20|1219.72
#2019-11-21|1208.95
#2019-11-22|1213.79
#2019-11-25|1221.34
#2019-11-26|1224.26
#2019-11-27|1225.42
#2019-11-28|1225.25
#2019-11-29|1218.14
#2019-12-02|1220.10
#2019-12-03|1213.06
#2019-12-04|1215.49
#2019-12-05|1217.83
#2019-12-06|1225.47
#2019-12-09|1230.59
#2019-12-10|1228.85
#2019-12-11|1237.63
#2019-12-12|1250.24
#2019-12-13|1259.16
#2019-12-16|1264.72
#2019-12-17|1265.40
#2019-12-18|1263.47
#2019-12-19|1265.16
#2019-12-20|1265.61
#2019-12-23|1267.13
#2019-12-24|1272.27
#2019-12-25|1271.10
#2019-12-26|1274.75
#2019-12-27|1281.36
#2019-12-30|1280.98
#2019-12-31|1284.20
#2020-01-01|1284.25
#2020-01-02|1284.68
#2020-01-03|1275.37
#2020-01-06|1266.30
#2020-01-07|1266.63
#2020-01-08|1258.43
#2020-01-09|1258.20
#2020-01-10|1259.73
#2020-01-13|1264.62
#2020-01-14|1268.22
#2020-01-15|1267.77
#2020-01-16|1269.37
#2020-01-17|1277.92
#2020-01-20|1282.30
#2020-01-21|1270.91
#2020-01-22|1269.18
#2020-01-23|1254.66
#2020-01-24|1252.39
#2020-01-27|1223.14
#2020-01-28|1219.96
#2020-01-29|1226.23
#2020-01-30|1214.71
#2020-01-31|1205.42
#2020-02-03|1201.51
#2020-02-04|1219.67
#2020-02-05|1235.42
#2020-02-06|1242.98
#2020-02-07|1224.99
#2020-02-10|1221.02
#2020-02-11|1234.61
#2020-02-12|1241.43
#2020-02-13|1236.41
#2020-02-14|1231.29
#2020-02-17|1231.17
#2020-02-18|1224.35
#2020-02-19|1229.23
#2020-02-20|1226.58
#2020-02-21|1225.34
#2020-02-24|1196.04
#2020-02-25|1167.28
#2020-02-26|1154.19
#2020-02-27|1119.37
#2020-02-28|1080.33
#2020-03-02|1101.53
#2020-03-03|1114.97
#2020-03-04|1130.35
#2020-03-05|1122.18
#2020-03-06|1096.57
#2020-03-09|1006.30
#2020-03-10|1017.33
#2020-03-11| 983.72
#2020-03-12| 881.67
#2020-03-13| 891.68
#2020-03-16| 843.08
#2020-03-17| 874.48
#2020-03-18| 817.92
#2020-03-19| 818.23
#2020-03-20| 815.05
#2020-03-23| 792.14
#2020-03-24| 868.96
#2020-03-25| 904.55
#2020-03-26| 925.19
#2020-03-27| 903.49
#2020-03-30| 917.45
#2020-03-31| 915.79
#2020-04-01| 894.52
#2020-04-02| 901.34
#2020-04-03| 891.04
#2020-04-06| 932.57
#2020-04-07| 959.22
#2020-04-08| 970.58
#2020-04-09|1004.51
#2020-04-10|1007.19
#2020-04-13|1004.63
#2020-04-14|1026.64
#2020-04-15| 991.83
#2020-04-16| 986.75
#2020-04-17|1011.61
#2020-04-20|1007.07
#2020-04-21| 978.03
#2020-04-22| 995.24
#2020-04-23|1017.49
#2020-04-24|1017.41
#2020-04-27|1039.20
#2020-04-28|1050.21
#2020-04-29|1075.41
#2020-04-30|1062.58
#2020-05-01|1043.35
#2020-05-04|1032.76
#2020-05-05|1045.09
#2020-05-06|1036.07
#2020-05-07|1049.81
#2020-05-08|1073.09
#2020-05-11|1060.25
#2020-05-12|1053.16
#2020-05-13|1038.59
#2020-05-14|1032.93
#2020-05-15|1050.17
#2020-05-18|1089.79
#2020-05-19|1101.46
#2020-05-20|1112.32
#2020-05-21|1100.67
#2020-05-22|1093.06
#2020-05-25|1099.90
#2020-05-26|1119.18
#2020-05-27|1121.23
#2020-05-28|1136.28
#2020-05-29|1130.40
#2020-06-01|1150.75
#2020-06-02|1167.64
#2020-06-03|1184.38
#2020-06-04|1188.73
#2020-06-05|1205.02
#2020-06-08|1216.03
#2020-06-09|1213.18
#2020-06-10|1211.65
#2020-06-11|1159.69
#2020-06-12|1154.57
#2020-06-15|1145.46
#2020-06-16|1172.46
#2020-06-17|1170.45
#2020-06-18|1163.40
#2020-06-19|1164.82
#2020-06-22|1173.28
#2020-06-23|1189.02
#2020-06-24|1164.08
#2020-06-25|1160.86
#2020-06-26|1156.59
#2020-06-29|1163.26
#2020-06-30|1177.17
#2020-07-01|1176.79
#2020-07-02|1187.78
#2020-07-03|1186.97
#2020-07-06|1207.01
#2020-07-07|1209.10
#2020-07-08|1210.25
#2020-07-09|1209.05
#2020-07-10|1212.63
#2020-07-13|1227.27
#2020-07-14|1235.31
#2020-07-15|1256.03
#2020-07-16|1250.47
#2020-07-17|1256.49
#2020-07-20|1265.07
#2020-07-21|1275.53
#2020-07-22|1282.50
#2020-07-23|1282.01
#2020-07-24|1280.25
#2020-07-27|1307.30
#2020-07-28|1295.99
#2020-07-29|1291.73
#2020-07-30|1270.20
#2020-07-31|1264.13
#2020-08-03|1271.28
#2020-08-04|1287.84
#2020-08-05|1319.96
#2020-08-06|1316.55
#2020-08-07|1304.36
#2020-08-10|1313.50
#2020-08-11|1309.67
#2020-08-12|1318.12
#2020-08-13|1321.15
#2020-08-14|1315.63
#2020-08-17|1332.11
#2020-08-18|1333.60
#2020-08-19|1326.97
#2020-08-20|1308.76
#2020-08-21|1302.98
#2020-08-24|1320.65
#2020-08-25|1315.94
#2020-08-26|1329.61
#2020-08-27|1319.01
#2020-08-28|1334.01
#2020-08-31|1331.25
#2020-09-01|1343.03
#2020-09-02|1351.38
#2020-09-03|1334.65
#2020-09-04|1329.91
#2020-09-07|1341.97
#2020-09-08|1330.37
#2020-09-09|1349.06
#2020-09-10|1346.78
#2020-09-11|1352.74
#2020-09-14|1373.04
#2020-09-15|1379.39
#2020-09-16|1383.21
#2020-09-17|1374.00
#2020-09-18|1374.95
#2020-09-21|1325.57
#2020-09-22|1318.09
#2020-09-23|1294.86
#2020-09-24|1285.04
#2020-09-25|1287.46
#2020-09-28|1305.44
#2020-09-29|1310.09
#2020-09-30|1306.51
#2020-10-01|1308.68
#2020-10-02|1307.93
#2020-10-05|1331.99
#2020-10-06|1323.41
#2020-10-07|1334.28
#2020-10-08|1346.50
#2020-10-09|1362.08
#2020-10-12|1364.43
#2020-10-13|1352.54
#2020-10-14|1357.84
#2020-10-15|1343.83
#2020-10-16|1347.10
#2020-10-19|1345.39
#2020-10-20|1343.64
#2020-10-21|1355.05
#2020-10-22|1349.16
#2020-10-23|1350.84
#2020-10-26|1332.22
#2020-10-27|1325.10
#2020-10-28|1283.14
#2020-10-29|1282.24
#2020-10-30|1279.14
#2020-11-02|1302.32
#2020-11-03|1333.01
#2020-11-04|1324.21
#2020-11-05|1365.25
#2020-11-06|1382.50
#2020-11-09|1397.89
#2020-11-10|1400.80
#2020-11-11|1394.67
#2020-11-12|1383.49
#2020-11-13|1391.33
#2020-11-16|1416.94
#2020-11-17|1417.23
#2020-11-18|1415.50
#2020-11-19|1405.93
#2020-11-20|1414.70
#2020-11-23|1419.87
#2020-11-24|1448.29
#2020-11-25|1450.24
#2020-11-26|1457.30
#2020-11-27|1465.74
#2020-11-30|1449.50
#2020-12-01|1478.76
#2020-12-02|1487.79
#2020-12-03|1504.12
#2020-12-04|1521.51
#2020-12-07|1525.39
#2020-12-08|1527.65
#2020-12-09|1531.32
#2020-12-10|1532.20
#2020-12-11|1526.34
#2020-12-14|1518.27
#2020-12-15|1533.91
#2020-12-16|1546.16
#2020-12-17|1567.32
#2020-12-18|1563.43
#2020-12-21|1553.49
#2020-12-22|1535.36
#2020-12-23|1547.53
#2020-12-24|1555.18
#2020-12-25|1557.55
#2020-12-28|1560.06
#2020-12-29|1568.22
#2020-12-30|1581.60
#2020-12-31|1574.40
#2021-01-01|1574.45
#2021-01-04|1608.40
#2021-01-05|1623.23
#2021-01-06|1653.47
#2021-01-07|1683.50
#2021-01-08|1680.61
#2021-01-11|1656.37
#2021-01-12|1664.84
#2021-01-13|1662.82
#2021-01-14|1668.55
#2021-01-15|1634.96
#2021-01-18|1630.18
#2021-01-19|1638.41
#2021-01-20|1654.91
#2021-01-21|1656.33
#2021-01-22|1639.18
#2021-01-25|1632.65
#2021-01-26|1627.49
#2021-01-27|1584.17
#2021-01-28|1590.25
#2021-01-29|1564.29
#2021-02-01|1593.12
#2021-02-02|1597.40
#2021-02-03|1605.46
#2021-02-04|1595.90
#2021-02-05|1613.13
#2021-02-08|1643.29
#2021-02-09|1643.29
#2021-02-10|1651.08
#2021-02-11|1652.32
#2021-02-12|1654.21
#2021-02-15|1675.18
#2021-02-16|1682.07
#2021-02-17|1672.02
#2021-02-18|1661.57
#2021-02-19|1685.85
#2021-02-22|1705.03
#2021-02-23|1704.00
#2021-02-24|1702.73
#2021-02-25|1701.92
#2021-02-26|1644.01
#2021-03-01|1673.23
#2021-03-02|1682.01
#2021-03-03|1691.29
#2021-03-04|1662.21
#2021-03-05|1660.78
#2021-03-08|1676.73
#2021-03-09|1679.19
#2021-03-10|1685.49
#2021-03-11|1713.40
#2021-03-12|1718.53
#2021-03-15|1715.01
#2021-03-16|1706.20
#2021-03-17|1702.92
#2021-03-18|1714.94
#2021-03-19|1697.59
#2021-03-22|1689.91
#2021-03-23|1658.07
#2021-03-24|1649.34
#2021-03-25|1651.05
#2021-03-26|1686.62
#2021-03-29|1687.39
#2021-03-30|1686.95
#2021-03-31|1688.68
#2021-04-01|1705.30
#2021-04-02|1707.53
#2021-04-05|1721.18
#2021-04-06|1733.80
#2021-04-07|1733.64
#2021-04-08|1744.09
#2021-04-09|1742.97
#2021-04-12|1732.89
#2021-04-13|1739.00
#2021-04-14|1762.55
#2021-04-15|1788.11
#2021-04-16|1804.41
#2021-04-19|1809.42
#2021-04-20|1789.52
#2021-04-21|1795.25
#2021-04-22|1791.15
#2021-04-23|1803.28
#2021-04-26|1827.90
#2021-04-27|1820.81
#2021-04-28|1817.98
#2021-04-29|1820.09
#2021-04-30|1792.96
#2021-05-03|1810.35
#2021-05-04|1812.55
#2021-05-05|1846.81
#2021-05-06|1875.31
#2021-05-07|1903.69
#2021-05-10|1925.72
#2021-05-11|1908.73
#2021-05-12|1867.86
#2021-05-13|1851.71
#2021-05-14|1861.16
#2021-05-17|1876.46
#2021-05-18|1889.45
#2021-05-19|1850.83
#2021-05-20|1848.22
#2021-05-21|1846.04
#2021-05-24|1849.30
#2021-05-25|1844.32
#2021-05-26|1842.54
#2021-05-27|1853.05
#2021-05-28|1866.21
#2021-05-31|1867.92
#2021-06-01|1894.11
#2021-06-02|1897.14
#2021-06-03|1879.33
#2021-06-04|1887.99
#2021-06-07|1878.18
#2021-06-08|1873.31
#2021-06-09|1862.37
#2021-06-10|1862.87
#2021-06-11|1871.82
#2021-06-14|1861.84
#2021-06-15|1848.26
#2021-06-16|1836.21
#2021-06-17|1781.68
#2021-06-18|1749.38
#2021-06-21|1759.82
#2021-06-22|1778.44
#2021-06-23|1785.57
#2021-06-24|1794.43
#2021-06-25|1804.47
#2021-06-28|1794.64
#2021-06-29|1790.95
#2021-06-30|1791.48
#2021-07-01|1794.85
#2021-07-02|1800.27
#2021-07-05|1811.12
#2021-07-06|1789.03
#2021-07-07|1797.50
#2021-07-08|1774.66
#2021-07-09|1802.78
#2021-07-12|1817.97
#2021-07-13|1814.49
#2021-07-14|1814.39
#2021-07-15|1817.13
#2021-07-16|1791.19
#2021-07-19|1748.35
#2021-07-20|1750.29
#2021-07-21|1776.10
#2021-07-22|1786.34
#2021-07-23|1792.26
#2021-07-26|1817.47
#2021-07-27|1822.30
#2021-07-28|1824.97
#2021-07-29|1861.24
#2021-07-30|1845.24
#2021-08-02|1853.00
#2021-08-03|1856.85
#2021-08-04|1852.08
#2021-08-05|1839.45
#2021-08-06|1830.49
#2021-08-09|1822.76
#2021-08-10|1834.70
#2021-08-11|1854.06
#2021-08-12|1852.95
#2021-08-13|1861.92
#2021-08-16|1841.37
#2021-08-17|1813.57
#2021-08-18|1794.22
#2021-08-19|1743.17
#2021-08-20|1733.59
#2021-08-23|1764.07
#2021-08-24|1789.87
#2021-08-25|1793.46
#2021-08-26|1780.68
#2021-08-27|1807.23
#2021-08-30|1821.22
#2021-08-31|1821.22
#2021-09-01|1815.52
#2021-09-02|1823.97
#2021-09-03|1838.73
#2021-09-06|1841.87
#2021-09-07|1833.16
#2021-09-08|1814.30
#2021-09-09|1812.94
#2021-09-10|1823.37
#2021-09-13|1830.68
#2021-09-14|1820.48
#2021-09-15|1822.60
#2021-09-16|1794.74
#2021-09-17|1754.26
#2021-09-20|1714.87
#2021-09-21|1712.75
#2021-09-22|1730.20
#2021-09-23|1744.49
#2021-09-24|1732.32
#2021-09-27|1738.75
#2021-09-28|1716.18
#2021-09-29|1703.91
#2021-09-30|1708.65
#2021-10-01|1700.86
#2021-10-04|1700.35
#2021-10-05|1703.40
#2021-10-06|1687.69
#2021-10-07|1715.25
#2021-10-08|1720.52
#2021-10-11|1737.66
#2021-10-12|1739.75
#2021-10-13|1748.48
#2021-10-14|1781.14
#2021-10-15|1797.49
#2021-10-18|1797.46
#2021-10-19|1801.01
#2021-10-20|1799.57
#2021-10-21|1781.30
#2021-10-22|1778.36
#2021-10-25|1798.25
#2021-10-26|1799.59
#2021-10-27|1778.27
#2021-10-28|1780.18
#2021-10-29|1763.50
#2021-11-01|1774.78
#2021-11-02|1757.21
#2021-11-03|1767.35
#2021-11-04|1765.08
#2021-11-05|1767.28
#2021-11-08|1787.87
#2021-11-09|1784.59
#2021-11-10|1771.34
#2021-11-11|1798.95
#2021-11-12|1808.76
#2021-11-15|1801.50
#2021-11-16|1784.87
#2021-11-17|1779.23
#2021-11-18|1769.90
#2021-11-19|1768.42
#2021-11-22|1802.09
#2021-11-23|1770.27
#2021-11-24|1760.95
#2021-11-25|1764.02
#2021-11-26|1719.15
#2021-11-29|1719.50
#2021-11-30|1699.62
#2021-12-01|1710.67
#2021-12-02|1710.86
#2021-12-03|1702.18
#2021-12-06|1718.56
#2021-12-07|1757.68
#2021-12-08|1767.46
#2021-12-09|1754.51
#2021-12-10|1750.76
#2021-12-13|1742.52
#2021-12-14|1737.91
#2021-12-15|1727.37
#2021-12-16|1757.82
#2021-12-17|1752.73
#2021-12-20|1717.64
#2021-12-21|1743.30
#2021-12-22|1755.86
#2021-12-23|1772.97
#2021-12-24|1775.19
#2021-12-27|1783.46
#2021-12-28|1789.81
#2021-12-29|1795.18
#2021-12-30|1794.02
#2021-12-31|1800.65
#2022-01-03|1793.34
#2022-01-04|1816.79
#2022-01-05|1823.06
#2022-01-06|1794.87
#2022-01-07|1812.25
#2022-01-10|1804.94
#2022-01-11|1822.35
#2022-01-12|1864.81
#2022-01-13|1872.06
#2022-01-14|1852.12
#2022-01-17|1848.92
#2022-01-18|1828.68
#2022-01-19|1840.11
#2022-01-20|1843.87
#2022-01-21|1796.07
#2022-01-24|1753.76
#2022-01-25|1745.63
#2022-01-26|1751.93
#2022-01-27|1729.63
#2022-01-28|1725.13
#2022-01-31|1737.92
#2022-02-01|1763.85
#2022-02-02|1781.50
#2022-02-03|1772.80
#2022-02-04|1764.51
#2022-02-07|1776.45
#2022-02-08|1797.74
#2022-02-09|1824.05
#2022-02-10|1833.41
#2022-02-11|1825.93
#2022-02-14|1804.68
#2022-02-15|1812.20
#2022-02-16|1836.00
#2022-02-17|1826.04
#2022-02-18|1816.09
#2022-02-21|1805.85
#2022-02-22|1794.91
#2022-02-23|1791.10
#2022-02-24|1747.57
#2022-02-25|1803.87
#2022-02-28|1819.35
#2022-03-01|1815.68
#2022-03-02|1837.12
#2022-03-03|1855.27
#2022-03-04|1833.33
#2022-03-07|1808.98
#2022-03-08|1764.49
#2022-03-09|1791.15
#2022-03-10|1817.22
#2022-03-11|1807.30
#2022-03-14|1779.17
#2022-03-15|1756.68
#2022-03-16|1787.03
#2022-03-17|1835.70
#2022-03-18|1846.10
#2022-03-21|1875.07
#2022-03-22|1883.85
#2022-03-23|1898.68
#2022-03-24|1915.45
#2022-03-25|1921.57
#2022-03-28|1901.87
#2022-03-29|1911.26
#2022-03-30|1925.58
#2022-03-31|1918.12
#2022-04-01|1931.94
#2022-04-04|1939.27
#2022-04-05|1923.49
#2022-04-06|1896.03
#2022-04-07|1889.15
#2022-04-08|1907.98
#2022-04-11|1895.99
#2022-04-12|1898.52
#2022-04-13|1917.32
#2022-04-14|1922.45
#2022-04-15|1919.75
#2022-04-18|1915.79
#2022-04-19|1918.62
#2022-04-20|1918.91
#2022-04-21|1883.49
#2022-04-22|1816.96
#2022-04-25|1768.26
#2022-04-26|1737.01
#2022-04-27|1746.26
#2022-04-28|1768.81
#2022-04-29|1774.33
#2022-05-02|1758.34
#2022-05-03|1768.15
#2022-05-04|1782.56
#2022-05-05|1756.45
#2022-05-06|1733.96
#2022-05-09|1664.86
#2022-05-10|1651.50
#2022-05-11|1668.58
#2022-05-12|1630.37
#2022-05-13|1659.48
#2022-05-16|1666.04
#2022-05-17|1714.54
#2022-05-18|1697.60
#2022-05-19|1703.66
#2022-05-20|1714.02
#2022-05-23|1741.01
#2022-05-24|1733.52
#2022-05-25|1739.50
#2022-05-26|1753.72
#2022-05-27|1785.97
#2022-05-30|1806.71
#2022-05-31|1788.03
#2022-06-01|1776.86
#2022-06-02|1805.21
#2022-06-03|1797.90
#2022-06-06|1808.28
#2022-06-07|1809.31
#2022-06-08|1795.21
#2022-06-09|1753.09
#2022-06-10|1711.85
#2022-06-13|1646.38
#2022-06-14|1619.59
#2022-06-15|1624.73
#2022-06-16|1598.72
#2022-06-17|1566.77
#2022-06-20|1555.20
#2022-06-21|1577.04
#2022-06-22|1541.28
#2022-06-23|1502.83
#2022-06-24|1535.68
#2022-06-27|1556.07
#2022-06-28|1555.71
#2022-06-29|1530.70
#2022-06-30|1497.73
#2022-07-01|1480.55
#2022-07-04|1493.81
#2022-07-05|1451.10
#2022-07-06|1438.30
#2022-07-07|1476.43
#2022-07-08|1478.01
#2022-07-11|1448.76
#2022-07-12|1433.93
#2022-07-13|1433.57
#2022-07-14|1397.91
#2022-07-15|1408.54
#2022-07-18|1436.94
#2022-07-19|1462.22
#2022-07-20|1468.82
#2022-07-21|1472.85
#2022-07-22|1474.91
#2022-07-25|1477.10
#2022-07-26|1478.04
#2022-07-27|1486.12
#2022-07-28|1519.72
#2022-07-29|1546.47
#2022-08-01|1552.21
#2022-08-02|1529.53
#2022-08-03|1517.10
#2022-08-04|1530.27
#2022-08-05|1539.97
#2022-08-08|1563.93
#2022-08-09|1560.57
#2022-08-10|1594.35
#2022-08-11|1604.21
#2022-08-12|1614.55
#2022-08-15|1605.46
#2022-08-16|1615.75
#2022-08-17|1594.50
#2022-08-18|1597.93
#2022-08-19|1569.46
#2022-08-22|1551.93
#2022-08-23|1575.74
#2022-08-24|1578.68
#2022-08-25|1602.07
#2022-08-26|1582.49
#2022-08-29|1558.32
#2022-08-30|1534.84
#2022-08-31|1520.73
#2022-09-01|1479.96
#2022-09-02|1492.69
#2022-09-05|1491.91
#2022-09-06|1488.19
#2022-09-07|1488.49
#2022-09-08|1511.68
#2022-09-09|1555.27
#2022-09-12|1577.56
#2022-09-13|1541.68
#2022-09-14|1517.55
#2022-09-15|1497.78
#2022-09-16|1475.86
#2022-09-19|1487.09
#2022-09-20|1476.91
#2022-09-21|1457.55
#2022-09-22|1445.05
#2022-09-23|1400.01
#2022-09-26|1360.00
#2022-09-27|1370.15
#2022-09-28|1383.11
#2022-09-29|1384.49
#2022-09-30|1394.15
#2022-10-03|1427.95
#2022-10-04|1481.38
#2022-10-05|1468.63
#2022-10-06|1466.12
#2022-10-07|1436.55
#2022-10-10|1432.29
#2022-10-11|1413.60
#2022-10-12|1404.48
#2022-10-13|1410.74
#2022-10-14|1395.98
#2022-10-17|1416.09
#2022-10-18|1432.97
#2022-10-19|1418.41
#2022-10-20|1422.96
#2022-10-21|1438.45
#2022-10-24|1444.93
#2022-10-25|1465.81
#2022-10-26|1489.48
#2022-10-27|1488.67
#2022-10-28|1463.75
#2022-10-31|1456.66
#2022-11-01|1479.20
#2022-11-02|1457.79
#2022-11-03|1431.70
#2022-11-04|1496.82
#2022-11-07|1522.09
#2022-11-08|1553.11
#2022-11-09|1537.60
#2022-11-10|1589.81
#2022-11-11|1644.09
#2022-11-14|1651.16
#2022-11-15|1653.83
#2022-11-16|1637.08
#2022-11-17|1608.93
#2022-11-18|1617.41
#2022-11-21|1598.30
#2022-11-22|1632.35
#2022-11-23|1651.08
#2022-11-24|1670.64
#2022-11-25|1659.37
#2022-11-28|1631.24
#2022-11-29|1650.24
#2022-11-30|1671.71
#2022-12-01|1703.33
#2022-12-02|1700.93
#2022-12-05|1692.35
#2022-12-06|1677.47
#2022-12-07|1671.03
#2022-12-08|1676.24
#2022-12-09|1679.81
#2022-12-12|1664.76
#2022-12-13|1689.91
#2022-12-14|1685.23
#2022-12-15|1639.75
#2022-12-16|1627.10
#2022-12-19|1617.83
#2022-12-20|1628.95
#2022-12-21|1649.51
#2022-12-22|1635.41
#2022-12-23|1639.24
#2022-12-26|1642.77
#2022-12-27|1647.11
#2022-12-28|1637.57
#2022-12-29|1641.98
#2022-12-30|1634.24
#2023-01-02|1640.86
#2023-01-03|1640.56
#2023-01-04|1658.10
#2023-01-05|1654.78
#2023-01-06|1704.33
#2023-01-09|1733.64
#2023-01-10|1736.94
#2023-01-11|1753.31
#2023-01-12|1778.28
#2023-01-13|1789.47
#2023-01-16|1782.80
#2023-01-17|1777.30
#2023-01-18|1785.88
#2023-01-19|1766.59
#2023-01-20|1789.60
#2023-01-23|1800.41
#2023-01-24|1807.68
#2023-01-25|1816.46
#2023-01-26|1825.32
#2023-01-27|1824.26
#2023-01-30|1816.08
#2023-01-31|1820.07
#2023-02-01|1835.71
#2023-02-02|1834.44
#2023-02-03|1804.75
#2023-02-06|1771.81
#2023-02-07|1780.18
#2023-02-08|1776.78
#2023-02-09|1768.83
#2023-02-10|1749.08
#2023-02-13|1755.64
#2023-02-14|1760.47
#2023-02-15|1751.70
#2023-02-16|1760.51
#2023-02-17|1744.05
#2023-02-20|1758.64
#2023-02-21|1743.96
#2023-02-22|1724.69
#2023-02-23|1715.17
#2023-02-24|1687.16
#2023-02-27|1695.80
#2023-02-28|1704.02
#2023-03-01|1730.86
#2023-03-02|1741.75
#2023-03-03|1765.69
#2023-03-06|1749.60
#2023-03-07|1715.04
#2023-03-08|1714.32
#2023-03-09|1699.12
#2023-03-10|1678.74
#2023-03-13|1678.32
#2023-03-14|1675.76
#2023-03-15|1627.65
#2023-03-16|1632.39
#2023-03-17|1636.11
#2023-03-20|1653.94
#2023-03-21|1660.72
#2023-03-22|1661.86
#2023-03-23|1670.67
#2023-03-24|1660.01
#2023-03-27|1666.56
#2023-03-28|1688.26
#2023-03-29|1705.05
#2023-03-30|1723.87
#2023-03-31|1739.90
#2023-04-03|1748.05
#2023-04-04|1737.41
#2023-04-05|1722.31
#2023-04-06|1714.71
#2023-04-07|1717.66
#2023-04-10|1719.23
#2023-04-11|1755.14
#2023-04-12|1763.63
#2023-04-13|1780.49
#2023-04-14|1776.34
#2023-04-17|1775.04
#2023-04-18|1787.94
#2023-04-19|1777.09
#2023-04-20|1768.48
#2023-04-21|1739.65
#2023-04-24|1739.21
#2023-04-25|1708.25
#2023-04-26|1700.60
#2023-04-27|1712.16
#2023-04-28|1720.01
#2023-05-01|1718.73
#2023-05-02|1709.21
#2023-05-03|1711.77
#2023-05-04|1707.31
#2023-05-05|1729.16
#2023-05-08|1736.64
#2023-05-09|1727.59
#2023-05-10|1718.89
#2023-05-11|1690.44
#2023-05-12|1682.86
#2023-05-15|1697.96
#2023-05-16|1682.08
#2023-05-17|1678.45
#2023-05-18|1679.08
#2023-05-19|1682.36
#2023-05-22|1681.59
#2023-05-23|1668.25
#2023-05-24|1638.74
#2023-05-25|1619.61
#2023-05-26|1628.65
#2023-05-29|1635.55
#2023-05-30|1622.74
#2023-05-31|1597.24
#2023-06-01|1622.42
#2023-06-02|1669.87
#2023-06-05|1673.61
#2023-06-06|1683.72
#2023-06-07|1691.67
#2023-06-08|1695.35
#2023-06-09|1694.39
#2023-06-12|1694.36
#2023-06-13|1719.14
#2023-06-14|1734.53
#2023-06-15|1740.78
#2023-06-16|1749.76
#2023-06-19|1733.68
#2023-06-20|1710.78
#2023-06-21|1705.05
#2023-06-22|1692.73
#2023-06-23|1669.64
#2023-06-26|1682.37
#2023-06-27|1691.56
#2023-06-28|1681.41
#2023-06-29|1685.98
#2023-06-30|1701.00
#2023-07-03|1724.25
#2023-07-04|1725.40
#2023-07-05|1705.35
#2023-07-06|1670.45
#2023-07-07|1688.15
#2023-07-10|1691.09
#2023-07-11|1710.23
#2023-07-12|1751.26
#2023-07-13|1777.95
#2023-07-14|1776.18
#2023-07-17|1764.98
#2023-07-18|1780.51
#2023-07-19|1773.41
#2023-07-20|1770.30
#2023-07-21|1759.49
#2023-07-24|1769.61
#2023-07-25|1804.74
#2023-07-26|1800.23
#2023-07-27|1780.95
#2023-07-28|1784.37
#2023-07-31|1803.26
#2023-08-01|1781.54
#2023-08-02|1740.68
#2023-08-03|1729.92
#2023-08-04|1738.71
#2023-08-07|1733.37
#2023-08-08|1713.73
#2023-08-09|1720.75
#2023-08-10|1724.88
#2023-08-11|1711.79
#2023-08-14|1690.78
#2023-08-15|1669.73
#2023-08-16|1648.74
#2023-08-17|1646.32
#2023-08-18|1640.39
#2023-08-21|1642.64
#2023-08-22|1654.26
#2023-08-23|1665.98
#2023-08-24|1662.73
#2023-08-25|1651.14
#2023-08-28|1669.79
#2023-08-29|1693.87
#2023-08-30|1708.94
#2023-08-31|1706.95
#2023-09-01|1714.15
#2023-09-04|1725.62
#2023-09-05|1701.63
#2023-09-06|1694.17
#2023-09-07|1675.96
#2023-09-08|1669.27
#2023-09-11|1683.76
#2023-09-12|1677.16
#2023-09-13|1669.76
#2023-09-14|1700.55
#2023-09-15|1712.97
#2023-09-18|1703.97
#2023-09-19|1700.44
#2023-09-20|1698.07
#2023-09-21|1661.94
#2023-09-22|1661.59
#2023-09-25|1650.74
#2023-09-26|1630.82
#2023-09-27|1622.58
#2023-09-28|1636.45
#2023-09-29|1643.42
#2023-10-02|1617.60
#2023-10-03|1594.60
#2023-10-04|1583.64
#2023-10-05|1585.32
#2023-10-06|1598.83
#2023-10-09|1603.10
#2023-10-10|1631.34
#2023-10-11|1640.29
#2023-10-12|1630.89
#2023-10-13|1623.10
#2023-10-16|1631.71
#2023-10-17|1642.86
#2023-10-18|1617.22
#2023-10-19|1597.68
#2023-10-20|1575.82
#2023-10-23|1558.60
#2023-10-24|1573.45
#2023-10-25|1566.97
#2023-10-26|1564.52
#2023-10-27|1579.66
#2023-10-30|1584.58
#2023-10-31|1575.65
#2023-11-01|1582.14
#2023-11-02|1612.50
#2023-11-03|1640.42
#2023-11-06|1651.08
#2023-11-07|1620.30
#2023-11-08|1607.71
#2023-11-09|1613.93
#2023-11-10|1608.74
#2023-11-13|1611.23
#2023-11-14|1658.27
#2023-11-15|1681.15
#2023-11-16|1675.79
#2023-11-17|1684.42
#2023-11-20|1692.87
#2023-11-21|1701.70
#2023-11-22|1694.65
#2023-11-23|1695.63
#2023-11-24|1701.84
#2023-11-27|1697.48
#2023-11-28|1710.53
#2023-11-29|1713.35
#2023-11-30|1717.61
#2023-12-01|1733.17
#2023-12-04|1719.33
#2023-12-05|1696.25
#2023-12-06|1704.86
#2023-12-07|1709.19
#2023-12-08|1707.11
#2023-12-11|1702.41
#2023-12-12|1702.11
#2023-12-13|1716.42
#2023-12-14|1767.00
#2023-12-15|1778.73
#2023-12-18|1780.65
#2023-12-19|1803.17
#2023-12-20|1796.13
#2023-12-21|1805.44
#2023-12-22|1815.54
#2023-12-25|1813.78
#2023-12-26|1818.31
#2023-12-27|1836.21
#2023-12-28|1838.70
#2023-12-29|1830.03
#2024-01-01|1830.23
#2024-01-02|1816.28
#2024-01-03|1782.88
#2024-01-04|1778.69
#2024-01-05|1778.91
#2024-01-08|1775.70
#2024-01-09|1756.48
#2024-01-10|1746.69
#2024-01-11|1742.31
#2024-01-12|1753.48
#2024-01-15|1747.45
#2024-01-16|1718.50
#2024-01-17|1685.84
#2024-01-18|1689.20
#2024-01-19|1691.41
#2024-01-22|1690.66
#2024-01-23|1696.41
#2024-01-24|1707.74
#2024-01-25|1715.56
#2024-01-26|1721.47
#2024-01-29|1724.67
#2024-01-30|1726.36
#2024-01-31|1726.66
#2024-02-01|1729.22
#2024-02-02|1719.14
#2024-02-05|1684.31
#2024-02-06|1699.20
#2024-02-07|1704.50
#2024-02-08|1696.13
#2024-02-09|1692.24
#2024-02-12|1699.51
#2024-02-13|1677.75
#2024-02-14|1678.36
#2024-02-15|1704.03
#2024-02-16|1723.15
#2024-02-19|1724.24
#2024-02-20|1723.03
#2024-02-21|1717.14
#2024-02-22|1726.31
#2024-02-23|1733.47
#2024-02-26|1723.24
#2024-02-27|1730.49
#2024-02-28|1723.44
#2024-02-29|1731.72
#2024-03-01|1750.06
#2024-03-04|1756.74
#2024-03-05|1750.72
#2024-03-06|1764.87
#2024-03-07|1790.04
#2024-03-08|1794.67
#2024-03-11|1787.21
#2024-03-12|1788.90
#2024-03-13|1803.36
#2024-03-14|1794.19
#2024-03-15|1794.54
#2024-03-18|1797.35
#2024-03-19|1796.84
#2024-03-20|1809.65
#2024-03-21|1829.35
#2024-03-22|1818.22
#2024-03-25|1819.30
#2024-03-26|1814.38
#2024-03-27|1832.82
#2024-03-28|1839.65
#2024-03-29|1840.61
#2024-04-01|1836.82
#2024-04-02|1845.59
#2024-04-03|1859.21
#2024-04-04|1862.57
#2024-04-05|1858.70
#2024-04-08|1868.99
#2024-04-09|1887.17
#2024-04-10|1868.89
#2024-04-11|1862.48
#2024-04-12|1847.95
#2024-04-15|1838.09
#2024-04-16|1806.46
#2024-04-17|1811.35
#2024-04-18|1821.79
#2024-04-19|1815.43
#2024-04-22|1812.40
#2024-04-23|1809.60
#2024-04-24|1815.95
#2024-04-25|1819.92
#2024-04-26|1826.33
#2024-04-29|1846.53
#2024-04-30|1822.13
#2024-05-01|1815.56
#2024-05-02|1818.24
#2024-05-03|1834.19
#2024-05-06|1846.94
#2024-05-07|1860.05
#2024-05-08|1848.05
#2024-05-09|1864.02
#2024-05-10|1867.02
#2024-05-13|1868.17
#2024-05-14|1875.74
#2024-05-15|1884.76
#2024-05-16|1888.58
#2024-05-17|1907.64
#2024-05-20|1923.99
#2024-05-21|1922.39
#2024-05-22|1893.53
#2024-05-23|1875.66
#2024-05-24|1879.79
#2024-05-27|1891.71
#2024-05-28|1890.40
#2024-05-29|1859.10
#2024-05-30|1860.23
#2024-05-31|1870.74
#2024-06-03|1870.27
#2024-06-04|1839.20
#2024-06-05|1839.96
#2024-06-06|1854.72
#2024-06-07|1838.21
#2024-06-10|1837.69
#2024-06-11|1820.94
#2024-06-12|1832.70
#2024-06-13|1811.91
#2024-06-14|1794.63
#2024-06-17|1788.50
#2024-06-18|1800.99
#2024-06-19|1804.81
#2024-06-20|1817.15
#2024-06-21|1805.83
#2024-06-24|1814.32
#2024-06-25|1806.41
#2024-06-26|1803.29
#2024-06-27|1801.62
#2024-06-28|1798.87
#2024-07-01|1792.23
#2024-07-02|1791.59
#2024-07-03|1824.13
#2024-07-04|1837.36
#2024-07-05|1834.66
#2024-07-08|1830.47
#2024-07-09|1823.15
#2024-07-10|1833.14
#2024-07-11|1860.53
#2024-07-12|1872.80
#2024-07-15|1864.98
#2024-07-16|1870.77
#2024-07-17|1871.41
#2024-07-18|1852.24
#2024-07-19|1828.40
#2024-07-22|1825.14
#2024-07-23|1816.88
#2024-07-24|1849.07
#2024-07-25|1832.52
#2024-07-26|1850.38
#2024-07-29|1855.27
#2024-07-30|1844.23
#2024-07-31|1876.91
#2024-08-01|1857.38
#2024-08-02|1814.16
#2024-08-05|1754.02
#2024-08-06|1772.15
#2024-08-07|1767.55
#2024-08-08|1771.69
#2024-08-09|1787.56
#2024-08-12|1789.92
#2024-08-13|1804.34
#2024-08-14|1803.80
#2024-08-15|1813.82
#2024-08-16|1834.87
#2024-08-19|1851.76
#2024-08-20|1859.81
#2024-08-21|1875.67
#2024-08-22|1865.97
#2024-08-23|1885.53
#2024-08-26|1897.68
#2024-08-27|1902.01
#2024-08-28|1884.34
#2024-08-29|1884.74
#2024-08-30|1891.51
#2024-09-02|1886.17
#2024-09-03|1845.07
#2024-09-04|1823.16
#2024-09-05|1817.27
#2024-09-06|1794.10
#2024-09-09|1793.67
#2024-09-10|1790.95
#2024-09-11|1797.97
#2024-09-12|1837.68
#2024-09-13|1869.16
#2024-09-16|1878.75
#2024-09-17|1884.57
#2024-09-18|1876.56
#2024-09-19|1913.23
#2024-09-20|1903.38
#2024-09-23|1914.53
#2024-09-24|1955.25
#2024-09-25|1959.90
#2024-09-26|2001.37
#2024-09-27|2021.96
#2024-09-30|2006.78
#2024-10-01|1998.67
#2024-10-02|1994.67
#2024-10-03|1971.65
#2024-10-04|1971.41
#2024-10-07|1972.57
#2024-10-08|1941.94
#2024-10-09|1941.83
#2024-10-10|1952.24
#2024-10-11|1961.23
#2024-10-14|1961.84
#2024-10-15|1952.83
#2024-10-16|1953.22
#2024-10-17|1951.87
#2024-10-18|1967.67
#2024-10-21|1958.83
#2024-10-22|1952.62
#2024-10-23|1932.44
#2024-10-24|1921.86
#2024-10-25|1920.80
#2024-10-28|1929.35
#2024-10-29|1928.11
#2024-10-30|1915.31
#2024-10-31|1890.99
#2024-11-01|1893.67
#2024-11-04|1898.37
#2024-11-05|1908.25
#2024-11-06|1901.38
#2024-11-07|1929.94
#2024-11-08|1901.57
#2024-11-11|1867.99
#2024-11-12|1829.11
#2024-11-13|1811.31
#2024-11-14|1801.78
#2024-11-15|1797.76
#2024-11-18|1818.62
#2024-11-19|1826.65
#2024-11-20|1823.17
#2024-11-21|1833.61
#2024-11-22|1839.51
#2024-11-25|1844.14
#2024-11-26|1831.58
#2024-11-27|1834.60
#2024-11-28|1834.86
#2024-11-29|1846.03
#2024-12-02|1843.72
#2024-12-03|1859.10
#2024-12-04|1851.95
#2024-12-05|1845.95
#2024-12-06|1835.03
#2024-12-09|1850.07
#2024-12-10|1842.27
#2024-12-11|1842.92
#2024-12-12|1826.68
#2024-12-13|1796.72
#2024-12-16|1777.70
#2024-12-17|1763.03
#2024-12-18|1730.06
#2024-12-19|1697.83
#2024-12-20|1703.81
#2024-12-23|1706.74
#2024-12-24|1711.59
#2024-12-25|1712.18
#2024-12-26|1710.99
#2024-12-27|1710.43
#2024-12-30|1694.60
#2024-12-31|1699.50
#2025-01-01|1699.30
#2025-01-02|1703.50
#2025-01-03|1700.17
#2025-01-06|1707.23
#2025-01-07|1710.32
#2025-01-08|1708.71
#2025-01-09|1713.53
#2025-01-10|1699.47
#2025-01-13|1704.19
#2025-01-14|1722.73
#2025-01-15|1738.30
#2025-01-16|1745.90
#2025-01-17|1760.39
#2025-01-20|1776.74
#2025-01-21|1781.74
#2025-01-22|1775.68
#2025-01-23|1772.86
#2025-01-24|1787.07
#2025-01-27|1777.48
#2025-01-28|1765.94
#2025-01-29|1769.37
#2025-01-30|1793.57
#2025-01-31|1784.54
#2025-02-03|1765.24
#2025-02-04|1782.54
#2025-02-05|1798.26
#2025-02-06|1814.42
#2025-02-07|1805.96
#2025-02-10|1817.78
#2025-02-11|1810.67
#2025-02-12|1807.84
#2025-02-13|1840.87
#2025-02-14|1841.71
#2025-02-17|1840.00
#2025-02-18|1849.32
#2025-02-19|1834.27
#2025-02-20|1843.33
#2025-02-21|1831.68
#2025-02-24|1824.55
#2025-02-25|1818.02
#2025-02-26|1819.87
#2025-02-27|1800.64
#2025-02-28|1790.53
#2025-03-03|1793.08
#2025-03-04|1775.28
#2025-03-05|1829.53
#2025-03-06|1851.04
#2025-03-07|1852.96
#2025-03-10|1827.31
#2025-03-11|1819.38
#2025-03-12|1821.77
#2025-03-13|1825.05
#2025-03-14|1848.18
#2025-03-17|1873.73
#2025-03-18|1879.71
#2025-03-19|1880.32
#2025-03-20|1871.14
#2025-03-21|1848.27
#2025-03-24|1852.70
#2025-03-25|1858.75
#2025-03-26|1854.14
#2025-03-27|1853.30
#2025-03-28|1833.15
#2025-03-31|1808.82
#2025-04-01|1820.89
#2025-04-02|1821.31
#2025-04-03|1763.25
#2025-04-04|1678.15
#2025-04-07|1613.96
#2025-04-08|1616.71
#2025-04-09|1655.35
#2025-04-10|1702.52
#2025-04-11|1743.62
#2025-04-14|1775.04
#2025-04-15|1784.74
#2025-04-16|1783.58
#2025-04-17|1786.01
#2025-04-18|1786.52
#2025-04-21|1787.55
#2025-04-22|1802.24
#2025-04-23|1803.54
#2025-04-24|1827.41
#2025-04-25|1819.87
#2025-04-28|1829.53
#2025-04-29|1834.08
#2025-04-30|1831.52
#2025-05-01|1816.39
#2025-05-02|1843.33
#2025-05-05|1845.41
#2025-05-06|1851.75
#2025-05-07|1847.97
#2025-05-08|1838.97
#2025-05-09|1851.24
#2025-05-12|1850.68
#2025-05-13|1861.03
#2025-05-14|1855.42
#2025-05-15|1861.26
#2025-05-16|1863.55
#2025-05-19|1870.83
#2025-05-20|1880.15
#2025-05-21|1887.87
#2025-05-22|1877.89
#2025-05-23|1892.13
#2025-05-26|1903.64
#2025-05-27|1906.67
#2025-05-28|1894.00
#2025-05-29|1899.57
#2025-05-30|1895.56
#2025-06-02|1917.08
#2025-06-03|1918.10
#2025-06-04|1935.10
#2025-06-05|1941.42
#2025-06-06|1930.70
#2025-06-09|1940.85
#2025-06-10|1945.85
#2025-06-11|1946.47
#2025-06-12|1952.79
#2025-06-13|1941.19
#2025-06-16|1950.77
#2025-06-17|1934.85
#2025-06-18|1925.91
#2025-06-19|1904.70
#2025-06-20|1899.71
#2025-06-23|1926.92
#2025-06-24|1949.14
#2025-06-25|1937.54
#2025-06-26|1976.48
#2025-06-27|1974.62
#2025-06-30|1977.20
#2025-07-01|1994.96
#2025-07-02|2021.46
#2025-07-03|2033.45
#2025-07-04|2027.61
#2025-07-07|2009.90
#2025-07-08|2002.99
#2025-07-09|2005.80
#2025-07-10|2021.50
#2025-07-11|2024.27
#2025-07-14|2021.35
#2025-07-15|2000.88
#2025-07-16|1992.01
#2025-07-17|1998.30
#2025-07-18|2010.40
#2025-07-21|2038.68
#2025-07-22|2065.77
#2025-07-23|2081.76
#2025-07-24|2077.43
#2025-07-25|2064.84
#2025-07-28|2039.67
#2025-07-29|2027.85
#2025-07-30|2003.51
#2025-07-31|1975.30
#2025-08-01|1967.75
#2025-08-04|1987.15
#2025-08-05|2016.80
#2025-08-06|2026.27
#2025-08-07|2043.45
#2025-08-08|2059.32
#2025-08-11|2053.34
#2025-08-12|2072.86
#2025-08-13|2095.49
#2025-08-14|2082.77
#2025-08-15|2097.68
#2025-08-18|2086.98
#2025-08-19|2087.77
#2025-08-20|2090.79
#2025-08-21|2100.13
#2025-08-22|2129.69
#2025-08-25|2136.80
#2025-08-26|2134.80
#2025-08-27|2131.93
#2025-08-28|2136.77
#2025-08-29|2144.16
#2025-09-01|2150.31
#2025-09-02|2144.34
#2025-09-03|2152.62
#2025-09-04|2145.73
#2025-09-05|2174.39
#2025-09-08|2188.61
#2025-09-09|2182.96
#2025-09-10|2187.65
#2025-09-11|2207.38
#2025-09-12|2209.22
#2025-09-15|2217.09
#2025-09-16|2214.89
#2025-09-17|2209.40
#2025-09-18|2198.47
#2025-09-19|2217.83
#2025-09-22|2239.35
#2025-09-23|2247.83
#2025-09-24|2229.06
#2025-09-25|2228.51
#2025-09-26|2242.82
#2025-09-29|2263.77
#2025-09-30|2278.30
#2025-10-01|2279.23
#2025-10-02|2286.51
#2025-10-03|2301.15
#2025-10-06|2307.88
#2025-10-07|2297.32
#2025-10-08|2315.32
#2025-10-09|2299.78
#2025-10-10|2256.75
#2025-10-13|2282.43
#2025-10-14|2294.17
#2025-10-15|2323.58
#2025-10-16|2338.95
#2025-10-17|2293.28
#2025-10-20|2319.28
#2025-10-21|2266.38
#2025-10-22|2258.48
#2025-10-23|2279.96
#2025-10-24|2285.59
#2025-10-27|2269.51
#2025-10-28|2266.46
#2025-10-29|2273.02
#2025-10-30|2262.60
#2025-10-31|2248.59
#2025-11-03|2233.95
#2025-11-04|2191.75
#2025-11-05|2201.91
#2025-11-06|2210.85
#2025-11-07|2225.23
#2025-11-10|2265.97
#2025-11-11|2283.78
#2025-11-12|2317.16
#2025-11-13|2317.92
#2025-11-14|2292.30
#2025-11-17|2267.69
#2025-11-18|2232.21
#2025-11-19|2244.88
#2025-11-20|2220.60
#2025-11-21|2207.25
#2025-11-24|2241.61
#2025-11-25|2264.48
#2025-11-26|2312.13
#2025-11-27|2317.33
#2025-11-28|2346.64
#2025-12-01|2353.25
#2025-12-02|2338.72
#2025-12-03|2354.94
#2025-12-04|2364.25
#2025-12-05|2364.33
#2025-12-08|2336.19
#2025-12-09|2339.46
#2025-12-10|2362.39
#2025-12-11|2406.51
#2025-12-12|2417.44
#2025-12-15|2412.67
#2025-12-16|2394.87
#2025-12-17|2406.51
#2025-12-18|2411.17
#2025-12-19|2427.05
#2025-12-22|2475.80
#2025-12-23|2488.53
#2025-12-24|2493.14
#2025-12-25|2493.34
#2025-12-26|2495.51
#2025-12-29|2470.54
#2025-12-30|2476.24
#2025-12-31|2464.55
#2026-01-01|2464.93
#2026-01-02|2481.77
#2026-01-05|2522.16
#2026-01-06|2579.92
#2026-01-07|2569.79
#2026-01-08|2554.78
#2026-01-09|2580.60
#2026-01-12|2621.21
#2026-01-13|2646.30
#2026-01-14|2679.54
#2026-01-15|2695.28
#2026-01-16|2676.71