Table Data - Nasdaq BRIC Basic Materials Large Mid Cap Index
| Title | Nasdaq BRIC Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQBRIC55LM |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:42 PM CST |
| Notes | For more information about this series, see: NQBRIC55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 233.78 |
| 2001-04-02 | 232.29 |
| 2001-04-03 | 231.85 |
| 2001-04-04 | 228.22 |
| 2001-04-05 | 228.59 |
| 2001-04-06 | 229.97 |
| 2001-04-09 | 223.75 |
| 2001-04-10 | 216.44 |
| 2001-04-11 | 212.55 |
| 2001-04-12 | 203.42 |
| 2001-04-13 | . |
| 2001-04-16 | 207.51 |
| 2001-04-17 | 212.23 |
| 2001-04-18 | 219.37 |
| 2001-04-19 | 230.92 |
| 2001-04-20 | 226.81 |
| 2001-04-23 | 227.19 |
| 2001-04-24 | 226.83 |
| 2001-04-25 | 229.16 |
| 2001-04-26 | 226.84 |
| 2001-04-27 | 224.88 |
| 2001-04-30 | 225.05 |
| 2001-05-01 | 224.88 |
| 2001-05-02 | 227.45 |
| 2001-05-03 | 226.22 |
| 2001-05-04 | 226.60 |
| 2001-05-07 | 227.99 |
| 2001-05-08 | 229.25 |
| 2001-05-09 | 230.83 |
| 2001-05-10 | 230.27 |
| 2001-05-11 | 229.20 |
| 2001-05-14 | 228.00 |
| 2001-05-15 | 231.93 |
| 2001-05-16 | 234.53 |
| 2001-05-17 | 240.07 |
| 2001-05-18 | 238.09 |
| 2001-05-21 | 239.94 |
| 2001-05-22 | 241.07 |
| 2001-05-23 | 240.91 |
| 2001-05-24 | 245.47 |
| 2001-05-25 | 246.05 |
| 2001-05-28 | . |
| 2001-05-29 | 248.77 |
| 2001-05-30 | 243.56 |
| 2001-05-31 | 243.67 |
| 2001-06-01 | 240.00 |
| 2001-06-04 | 240.30 |
| 2001-06-05 | 238.48 |
| 2001-06-06 | 235.23 |
| 2001-06-07 | 235.13 |
| 2001-06-08 | 237.81 |
| 2001-06-11 | 233.87 |
| 2001-06-12 | 230.52 |
| 2001-06-13 | 231.77 |
| 2001-06-14 | 225.65 |
| 2001-06-15 | 224.42 |
| 2001-06-18 | 217.59 |
| 2001-06-19 | 220.18 |
| 2001-06-20 | 219.42 |
| 2001-06-21 | 220.36 |
| 2001-06-22 | 220.84 |
| 2001-06-25 | 221.57 |
| 2001-06-26 | 222.69 |
| 2001-06-27 | 225.06 |
| 2001-06-28 | 225.22 |
| 2001-06-29 | 228.25 |
| 2001-07-02 | 227.51 |
| 2001-07-03 | 224.96 |
| 2001-07-04 | . |
| 2001-07-05 | 221.07 |
| 2001-07-06 | 206.05 |
| 2001-07-09 | 204.89 |
| 2001-07-10 | 207.50 |
| 2001-07-11 | 205.41 |
| 2001-07-12 | 207.77 |
| 2001-07-13 | 205.76 |
| 2001-07-16 | 202.58 |
| 2001-07-17 | 201.99 |
| 2001-07-18 | 199.68 |
| 2001-07-19 | 198.06 |
| 2001-07-20 | 196.09 |
| 2001-07-23 | 195.79 |
| 2001-07-24 | 194.98 |
| 2001-07-25 | 193.41 |
| 2001-07-26 | 190.90 |
| 2001-07-27 | 190.96 |
| 2001-07-30 | 191.02 |
| 2001-07-31 | 192.74 |
| 2001-08-01 | 190.00 |
| 2001-08-02 | 189.63 |
| 2001-08-03 | 187.76 |
| 2001-08-06 | 188.92 |
| 2001-08-07 | 190.83 |
| 2001-08-08 | 190.92 |
| 2001-08-09 | 193.85 |
| 2001-08-10 | 196.12 |
| 2001-08-13 | 191.48 |
| 2001-08-14 | 190.53 |
| 2001-08-15 | 191.06 |
| 2001-08-16 | 191.50 |
| 2001-08-17 | 188.11 |
| 2001-08-20 | 188.85 |
| 2001-08-21 | 189.30 |
| 2001-08-22 | 186.01 |
| 2001-08-23 | 184.95 |
| 2001-08-24 | 183.77 |
| 2001-08-27 | 181.44 |
| 2001-08-28 | 178.88 |
| 2001-08-29 | 180.32 |
| 2001-08-30 | 180.84 |
| 2001-08-31 | 176.79 |
| 2001-09-03 | . |
| 2001-09-04 | 178.68 |
| 2001-09-05 | 179.17 |
| 2001-09-06 | 178.37 |
| 2001-09-07 | 175.39 |
| 2001-09-10 | 173.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 148.12 |
| 2001-09-18 | 145.83 |
| 2001-09-19 | 145.73 |
| 2001-09-20 | 142.93 |
| 2001-09-21 | 134.74 |
| 2001-09-24 | 137.77 |
| 2001-09-25 | 133.14 |
| 2001-09-26 | 138.25 |
| 2001-09-27 | 142.91 |
| 2001-09-28 | 151.10 |
| 2001-10-01 | 149.11 |
| 2001-10-02 | 148.97 |
| 2001-10-03 | 144.80 |
| 2001-10-04 | 145.76 |
| 2001-10-05 | 147.93 |
| 2001-10-08 | 146.59 |
| 2001-10-09 | 147.87 |
| 2001-10-10 | 149.25 |
| 2001-10-11 | 151.30 |
| 2001-10-12 | 150.66 |
| 2001-10-15 | 153.45 |
| 2001-10-16 | 153.23 |
| 2001-10-17 | 157.82 |
| 2001-10-18 | 154.21 |
| 2001-10-19 | 155.32 |
| 2001-10-22 | 154.03 |
| 2001-10-23 | 156.48 |
| 2001-10-24 | 154.55 |
| 2001-10-25 | 154.09 |
| 2001-10-26 | 154.20 |
| 2001-10-29 | 153.91 |
| 2001-10-30 | 151.13 |
| 2001-10-31 | 151.66 |
| 2001-11-01 | 153.40 |
| 2001-11-02 | 154.27 |
| 2001-11-05 | 156.02 |
| 2001-11-06 | 157.26 |
| 2001-11-07 | 155.18 |
| 2001-11-08 | 157.66 |
| 2001-11-09 | 160.53 |
| 2001-11-12 | 160.86 |
| 2001-11-13 | 161.61 |
| 2001-11-14 | 164.27 |
| 2001-11-15 | 167.59 |
| 2001-11-16 | 168.35 |
| 2001-11-19 | 177.86 |
| 2001-11-20 | 171.58 |
| 2001-11-21 | 173.24 |
| 2001-11-22 | . |
| 2001-11-23 | 174.67 |
| 2001-11-26 | 177.96 |
| 2001-11-27 | 175.79 |
| 2001-11-28 | 174.08 |
| 2001-11-29 | 173.59 |
| 2001-11-30 | 173.86 |
| 2001-12-03 | 175.73 |
| 2001-12-04 | 179.64 |
| 2001-12-05 | 183.74 |
| 2001-12-06 | 183.61 |
| 2001-12-07 | 184.67 |
| 2001-12-10 | 187.92 |
| 2001-12-11 | 185.21 |
| 2001-12-12 | 185.01 |
| 2001-12-13 | 182.29 |
| 2001-12-14 | 181.37 |
| 2001-12-17 | 181.64 |
| 2001-12-18 | 180.92 |
| 2001-12-19 | 179.27 |
| 2001-12-20 | 179.62 |
| 2001-12-21 | 180.33 |
| 2001-12-24 | 179.88 |
| 2001-12-25 | . |
| 2001-12-26 | 177.97 |
| 2001-12-27 | 175.62 |
| 2001-12-28 | 175.84 |
| 2001-12-31 | 177.72 |
| 2002-01-01 | . |
| 2002-01-02 | 177.61 |
| 2002-01-03 | 177.04 |
| 2002-01-04 | 184.89 |
| 2002-01-07 | 187.76 |
| 2002-01-08 | 186.80 |
| 2002-01-09 | 189.54 |
| 2002-01-10 | 188.78 |
| 2002-01-11 | 190.56 |
| 2002-01-14 | 190.15 |
| 2002-01-15 | 189.33 |
| 2002-01-16 | 188.39 |
| 2002-01-17 | 187.97 |
| 2002-01-18 | 186.85 |
| 2002-01-21 | . |
| 2002-01-22 | 185.22 |
| 2002-01-23 | 185.63 |
| 2002-01-24 | 185.53 |
| 2002-01-25 | 186.43 |
| 2002-01-28 | 186.23 |
| 2002-01-29 | 185.57 |
| 2002-01-30 | 184.70 |
| 2002-01-31 | 181.72 |
| 2002-02-01 | 182.08 |
| 2002-02-04 | 182.22 |
| 2002-02-05 | 180.12 |
| 2002-02-06 | 180.31 |
| 2002-02-07 | 183.82 |
| 2002-02-08 | 185.71 |
| 2002-02-11 | 185.25 |
| 2002-02-12 | 186.19 |
| 2002-02-13 | 187.27 |
| 2002-02-14 | 188.93 |
| 2002-02-15 | 191.95 |
| 2002-02-18 | . |
| 2002-02-19 | 192.37 |
| 2002-02-20 | 191.25 |
| 2002-02-21 | 190.57 |
| 2002-02-22 | 192.10 |
| 2002-02-25 | 191.70 |
| 2002-02-26 | 195.30 |
| 2002-02-27 | 195.70 |
| 2002-02-28 | 190.28 |
| 2002-03-01 | 194.22 |
| 2002-03-04 | 191.78 |
| 2002-03-05 | 191.37 |
| 2002-03-06 | 188.76 |
| 2002-03-07 | 192.34 |
| 2002-03-08 | 190.52 |
| 2002-03-11 | 189.43 |
| 2002-03-12 | 187.90 |
| 2002-03-13 | 188.97 |
| 2002-03-14 | 190.16 |
| 2002-03-15 | 193.47 |
| 2002-03-18 | 193.43 |
| 2002-03-19 | 191.05 |
| 2002-03-20 | 192.58 |
| 2002-03-21 | 191.29 |
| 2002-03-22 | 189.38 |
| 2002-03-25 | 189.10 |
| 2002-03-26 | 187.20 |
| 2002-03-27 | 186.33 |
| 2002-03-28 | 187.28 |
| 2002-03-29 | . |
| 2002-04-01 | 187.46 |
| 2002-04-02 | 187.72 |
| 2002-04-03 | 185.64 |
| 2002-04-04 | 187.55 |
| 2002-04-05 | 189.77 |
| 2002-04-08 | 190.60 |
| 2002-04-09 | 191.05 |
| 2002-04-10 | 190.92 |
| 2002-04-11 | 190.80 |
| 2002-04-12 | 191.88 |
| 2002-04-15 | 190.78 |
| 2002-04-16 | 191.63 |
| 2002-04-17 | 193.77 |
| 2002-04-18 | 190.84 |
| 2002-04-19 | 188.00 |
| 2002-04-22 | 190.27 |
| 2002-04-23 | 190.91 |
| 2002-04-24 | 189.26 |
| 2002-04-25 | 185.66 |
| 2002-04-26 | 186.33 |
| 2002-04-29 | 184.24 |
| 2002-04-30 | 184.96 |
| 2002-05-01 | 185.07 |
| 2002-05-02 | 185.85 |
| 2002-05-03 | 186.28 |
| 2002-05-06 | 186.74 |
| 2002-05-07 | 187.77 |
| 2002-05-08 | 188.61 |
| 2002-05-09 | 187.61 |
| 2002-05-10 | 187.29 |
| 2002-05-13 | 188.63 |
| 2002-05-14 | 188.26 |
| 2002-05-15 | 187.93 |
| 2002-05-16 | 188.89 |
| 2002-05-17 | 189.52 |
| 2002-05-20 | 188.43 |
| 2002-05-21 | 186.67 |
| 2002-05-22 | 184.88 |
| 2002-05-23 | 183.63 |
| 2002-05-24 | 186.98 |
| 2002-05-27 | . |
| 2002-05-28 | 185.67 |
| 2002-05-29 | 189.59 |
| 2002-05-30 | 189.19 |
| 2002-05-31 | 189.48 |
| 2002-06-03 | 190.32 |
| 2002-06-04 | 192.05 |
| 2002-06-05 | 190.27 |
| 2002-06-06 | 187.53 |
| 2002-06-07 | 185.61 |
| 2002-06-10 | 189.56 |
| 2002-06-11 | 189.83 |
| 2002-06-12 | 186.49 |
| 2002-06-13 | 185.20 |
| 2002-06-14 | 182.86 |
| 2002-06-17 | 185.16 |
| 2002-06-18 | 185.07 |
| 2002-06-19 | 184.18 |
| 2002-06-20 | 180.14 |
| 2002-06-21 | 176.85 |
| 2002-06-24 | 172.65 |
| 2002-06-25 | 173.90 |
| 2002-06-26 | 171.25 |
| 2002-06-27 | 177.48 |
| 2002-06-28 | 178.88 |
| 2002-07-01 | 179.76 |
| 2002-07-02 | 177.64 |
| 2002-07-03 | 179.46 |
| 2002-07-04 | . |
| 2002-07-05 | 178.96 |
| 2002-07-08 | 180.55 |
| 2002-07-09 | 181.32 |
| 2002-07-10 | 178.92 |
| 2002-07-11 | 175.61 |
| 2002-07-12 | 176.00 |
| 2002-07-15 | 174.76 |
| 2002-07-16 | 173.80 |
| 2002-07-17 | 174.05 |
| 2002-07-18 | 174.02 |
| 2002-07-19 | 174.55 |
| 2002-07-22 | 170.08 |
| 2002-07-23 | 169.04 |
| 2002-07-24 | 166.48 |
| 2002-07-25 | 163.81 |
| 2002-07-26 | 157.10 |
| 2002-07-29 | 155.87 |
| 2002-07-30 | 157.22 |
| 2002-07-31 | 155.05 |
| 2002-08-01 | 155.92 |
| 2002-08-02 | 161.94 |
| 2002-08-05 | 158.77 |
| 2002-08-06 | 154.31 |
| 2002-08-07 | 158.16 |
| 2002-08-08 | 161.05 |
| 2002-08-09 | 161.93 |
| 2002-08-12 | 159.57 |
| 2002-08-13 | 156.05 |
| 2002-08-14 | 155.61 |
| 2002-08-15 | 155.73 |
| 2002-08-16 | 160.81 |
| 2002-08-19 | 161.05 |
| 2002-08-20 | 161.89 |
| 2002-08-21 | 162.43 |
| 2002-08-22 | 161.91 |
| 2002-08-23 | 163.05 |
| 2002-08-26 | 164.18 |
| 2002-08-27 | 164.08 |
| 2002-08-28 | 162.23 |
| 2002-08-29 | 159.46 |
| 2002-08-30 | 162.78 |
| 2002-09-02 | . |
| 2002-09-03 | 162.53 |
| 2002-09-04 | 162.22 |
| 2002-09-05 | 163.17 |
| 2002-09-06 | 162.94 |
| 2002-09-09 | 163.83 |
| 2002-09-10 | 164.43 |
| 2002-09-11 | 164.99 |
| 2002-09-12 | 163.82 |
| 2002-09-13 | 163.51 |
| 2002-09-16 | 162.10 |
| 2002-09-17 | 162.23 |
| 2002-09-18 | 160.00 |
| 2002-09-19 | 159.34 |
| 2002-09-20 | 155.74 |
| 2002-09-23 | 156.53 |
| 2002-09-24 | 157.13 |
| 2002-09-25 | 152.08 |
| 2002-09-26 | 153.53 |
| 2002-09-27 | 151.23 |
| 2002-09-30 | 147.95 |
| 2002-10-01 | 147.75 |
| 2002-10-02 | 152.05 |
| 2002-10-03 | 150.23 |
| 2002-10-04 | 149.00 |
| 2002-10-07 | 149.75 |
| 2002-10-08 | 149.16 |
| 2002-10-09 | 146.06 |
| 2002-10-10 | 145.07 |
| 2002-10-11 | 143.64 |
| 2002-10-14 | 144.15 |
| 2002-10-15 | 144.72 |
| 2002-10-16 | 146.25 |
| 2002-10-17 | 145.95 |
| 2002-10-18 | 148.54 |
| 2002-10-21 | 148.74 |
| 2002-10-22 | 149.70 |
| 2002-10-23 | 152.20 |
| 2002-10-24 | 151.46 |
| 2002-10-25 | 153.21 |
| 2002-10-28 | 155.63 |
| 2002-10-29 | 156.05 |
| 2002-10-30 | 157.43 |
| 2002-10-31 | 165.96 |
| 2002-11-01 | 164.42 |
| 2002-11-04 | 167.32 |
| 2002-11-05 | 162.06 |
| 2002-11-06 | 164.53 |
| 2002-11-07 | 163.82 |
| 2002-11-08 | 166.66 |
| 2002-11-11 | 165.64 |
| 2002-11-12 | 164.63 |
| 2002-11-13 | 162.68 |
| 2002-11-14 | 162.62 |
| 2002-11-15 | 163.16 |
| 2002-11-18 | 169.84 |
| 2002-11-19 | 167.73 |
| 2002-11-20 | 167.35 |
| 2002-11-21 | 171.22 |
| 2002-11-22 | 169.74 |
| 2002-11-25 | 170.67 |
| 2002-11-26 | 170.13 |
| 2002-11-27 | 170.39 |
| 2002-11-28 | . |
| 2002-11-29 | 172.29 |
| 2002-12-02 | 175.47 |
| 2002-12-03 | 175.05 |
| 2002-12-04 | 174.17 |
| 2002-12-05 | 173.93 |
| 2002-12-06 | 176.24 |
| 2002-12-09 | 174.91 |
| 2002-12-10 | 177.92 |
| 2002-12-11 | 178.14 |
| 2002-12-12 | 179.11 |
| 2002-12-13 | 177.93 |
| 2002-12-16 | 178.79 |
| 2002-12-17 | 180.30 |
| 2002-12-18 | 178.94 |
| 2002-12-19 | 179.90 |
| 2002-12-20 | 180.98 |
| 2002-12-23 | 180.48 |
| 2002-12-24 | 180.69 |
| 2002-12-25 | . |
| 2002-12-26 | 183.65 |
| 2002-12-27 | 182.69 |
| 2002-12-30 | 183.03 |
| 2002-12-31 | 183.09 |
| 2003-01-01 | . |
| 2003-01-02 | 181.26 |
| 2003-01-03 | 181.00 |
| 2003-01-06 | 181.82 |
| 2003-01-07 | 180.12 |
| 2003-01-08 | 182.56 |
| 2003-01-09 | 184.51 |
| 2003-01-10 | 182.92 |
| 2003-01-13 | 180.97 |
| 2003-01-14 | 181.56 |
| 2003-01-15 | 181.22 |
| 2003-01-16 | 180.87 |
| 2003-01-17 | 179.14 |
| 2003-01-20 | . |
| 2003-01-21 | 178.53 |
| 2003-01-22 | 179.08 |
| 2003-01-23 | 175.88 |
| 2003-01-24 | 172.58 |
| 2003-01-27 | 169.03 |
| 2003-01-28 | 169.08 |
| 2003-01-29 | 169.99 |
| 2003-01-30 | 171.29 |
| 2003-01-31 | 175.54 |
| 2003-02-03 | 178.50 |
| 2003-02-04 | 178.91 |
| 2003-02-05 | 181.32 |
| 2003-02-06 | 182.32 |
| 2003-02-07 | 181.61 |
| 2003-02-10 | 180.38 |
| 2003-02-11 | 184.24 |
| 2003-02-12 | 181.03 |
| 2003-02-13 | 177.25 |
| 2003-02-14 | 176.58 |
| 2003-02-17 | . |
| 2003-02-18 | 180.20 |
| 2003-02-19 | 179.51 |
| 2003-02-20 | 177.85 |
| 2003-02-21 | 181.77 |
| 2003-02-24 | 184.06 |
| 2003-02-25 | 182.80 |
| 2003-02-26 | 183.74 |
| 2003-02-27 | 181.64 |
| 2003-02-28 | 183.91 |
| 2003-03-03 | 184.12 |
| 2003-03-04 | 183.32 |
| 2003-03-05 | 182.40 |
| 2003-03-06 | 180.31 |
| 2003-03-07 | 178.32 |
| 2003-03-10 | 175.48 |
| 2003-03-11 | 177.04 |
| 2003-03-12 | 176.87 |
| 2003-03-13 | 176.51 |
| 2003-03-14 | 176.38 |
| 2003-03-17 | 175.66 |
| 2003-03-18 | 174.53 |
| 2003-03-19 | 173.95 |
| 2003-03-20 | 176.23 |
| 2003-03-21 | 176.51 |
| 2003-03-24 | 173.79 |
| 2003-03-25 | 174.76 |
| 2003-03-26 | 174.68 |
| 2003-03-27 | 174.24 |
| 2003-03-28 | 175.54 |
| 2003-03-31 | 173.49 |
| 2003-04-01 | 174.52 |
| 2003-04-02 | 175.90 |
| 2003-04-03 | 175.49 |
| 2003-04-04 | 176.88 |
| 2003-04-07 | 179.70 |
| 2003-04-08 | 180.67 |
| 2003-04-09 | 179.86 |
| 2003-04-10 | 180.26 |
| 2003-04-11 | 179.79 |
| 2003-04-14 | 180.09 |
| 2003-04-15 | 178.74 |
| 2003-04-16 | 180.17 |
| 2003-04-17 | 179.92 |
| 2003-04-18 | . |
| 2003-04-21 | 179.86 |
| 2003-04-22 | 177.34 |
| 2003-04-23 | 174.51 |
| 2003-04-24 | 173.73 |
| 2003-04-25 | 172.48 |
| 2003-04-28 | 174.25 |
| 2003-04-29 | 178.18 |
| 2003-04-30 | 178.48 |
| 2003-05-01 | 177.70 |
| 2003-05-02 | 178.04 |
| 2003-05-05 | 178.64 |
| 2003-05-06 | 177.57 |
| 2003-05-07 | 177.64 |
| 2003-05-08 | 177.03 |
| 2003-05-09 | 178.38 |
| 2003-05-12 | 180.21 |
| 2003-05-13 | 181.55 |
| 2003-05-14 | 180.65 |
| 2003-05-15 | 180.05 |
| 2003-05-16 | 178.85 |
| 2003-05-19 | 181.51 |
| 2003-05-20 | 182.76 |
| 2003-05-21 | 183.28 |
| 2003-05-22 | 184.64 |
| 2003-05-23 | 185.79 |
| 2003-05-26 | . |
| 2003-05-27 | 187.16 |
| 2003-05-28 | 189.64 |
| 2003-05-29 | 191.97 |
| 2003-05-30 | 192.22 |
| 2003-06-02 | 190.69 |
| 2003-06-03 | 190.35 |
| 2003-06-04 | 194.27 |
| 2003-06-05 | 197.15 |
| 2003-06-06 | 200.10 |
| 2003-06-09 | 198.50 |
| 2003-06-10 | 196.81 |
| 2003-06-11 | 197.11 |
| 2003-06-12 | 198.54 |
| 2003-06-13 | 199.72 |
| 2003-06-16 | 199.55 |
| 2003-06-17 | 203.47 |
| 2003-06-18 | 202.54 |
| 2003-06-19 | 204.68 |
| 2003-06-20 | 205.78 |
| 2003-06-23 | 202.29 |
| 2003-06-24 | 201.94 |
| 2003-06-25 | 203.86 |
| 2003-06-26 | 203.10 |
| 2003-06-27 | 204.58 |
| 2003-06-30 | 202.89 |
| 2003-07-01 | 204.76 |
| 2003-07-02 | 205.62 |
| 2003-07-03 | 208.57 |
| 2003-07-04 | . |
| 2003-07-07 | 212.59 |
| 2003-07-08 | 212.80 |
| 2003-07-09 | 213.96 |
| 2003-07-10 | 216.01 |
| 2003-07-11 | 214.30 |
| 2003-07-14 | 218.47 |
| 2003-07-15 | 218.43 |
| 2003-07-16 | 220.52 |
| 2003-07-17 | 218.83 |
| 2003-07-18 | 218.93 |
| 2003-07-21 | 217.31 |
| 2003-07-22 | 216.55 |
| 2003-07-23 | 214.81 |
| 2003-07-24 | 220.58 |
| 2003-07-25 | 225.08 |
| 2003-07-28 | 227.05 |
| 2003-07-29 | 227.79 |
| 2003-07-30 | 227.60 |
| 2003-07-31 | 231.29 |
| 2003-08-01 | 231.28 |
| 2003-08-04 | 229.87 |
| 2003-08-05 | 227.60 |
| 2003-08-06 | 226.33 |
| 2003-08-07 | 227.89 |
| 2003-08-08 | 231.00 |
| 2003-08-11 | 235.55 |
| 2003-08-12 | 236.90 |
| 2003-08-13 | 239.26 |
| 2003-08-14 | 243.43 |
| 2003-08-15 | 245.73 |
| 2003-08-18 | 250.44 |
| 2003-08-19 | 250.48 |
| 2003-08-20 | 253.02 |
| 2003-08-21 | 252.36 |
| 2003-08-22 | 253.42 |
| 2003-08-25 | 249.47 |
| 2003-08-26 | 253.61 |
| 2003-08-27 | 254.77 |
| 2003-08-28 | 256.36 |
| 2003-08-29 | 260.23 |
| 2003-09-01 | . |
| 2003-09-02 | 264.60 |
| 2003-09-03 | 265.45 |
| 2003-09-04 | 266.55 |
| 2003-09-05 | 271.59 |
| 2003-09-08 | 275.40 |
| 2003-09-09 | 270.95 |
| 2003-09-10 | 268.89 |
| 2003-09-11 | 269.96 |
| 2003-09-12 | 269.55 |
| 2003-09-15 | 263.15 |
| 2003-09-16 | 267.50 |
| 2003-09-17 | 266.27 |
| 2003-09-18 | 265.09 |
| 2003-09-19 | 268.41 |
| 2003-09-22 | 266.99 |
| 2003-09-23 | 268.47 |
| 2003-09-24 | 271.01 |
| 2003-09-25 | 265.56 |
| 2003-09-26 | 266.20 |
| 2003-09-29 | 272.29 |
| 2003-09-30 | 274.78 |
| 2003-10-01 | 280.68 |
| 2003-10-02 | 286.75 |
| 2003-10-03 | 296.24 |
| 2003-10-06 | 301.37 |
| 2003-10-07 | 301.73 |
| 2003-10-08 | 303.62 |
| 2003-10-09 | 305.68 |
| 2003-10-10 | 307.62 |
| 2003-10-13 | 316.62 |
| 2003-10-14 | 313.14 |
| 2003-10-15 | 317.30 |
| 2003-10-16 | 322.02 |
| 2003-10-17 | 321.62 |
| 2003-10-20 | 319.86 |
| 2003-10-21 | 315.46 |
| 2003-10-22 | 314.99 |
| 2003-10-23 | 305.07 |
| 2003-10-24 | 307.99 |
| 2003-10-27 | 308.08 |
| 2003-10-28 | 312.36 |
| 2003-10-29 | 314.04 |
| 2003-10-30 | 320.04 |
| 2003-10-31 | 320.10 |
| 2003-11-03 | 328.08 |
| 2003-11-04 | 328.28 |
| 2003-11-05 | 323.74 |
| 2003-11-06 | 320.26 |
| 2003-11-07 | 316.99 |
| 2003-11-10 | 313.02 |
| 2003-11-11 | 312.78 |
| 2003-11-12 | 314.95 |
| 2003-11-13 | 314.87 |
| 2003-11-14 | 313.82 |
| 2003-11-17 | 313.20 |
| 2003-11-18 | 311.50 |
| 2003-11-19 | 306.21 |
| 2003-11-20 | 303.10 |
| 2003-11-21 | 305.96 |
| 2003-11-24 | 305.64 |
| 2003-11-25 | 312.68 |
| 2003-11-26 | 312.69 |
| 2003-11-27 | . |
| 2003-11-28 | 324.32 |
| 2003-12-01 | 334.09 |
| 2003-12-02 | 338.15 |
| 2003-12-03 | 338.34 |
| 2003-12-04 | 341.07 |
| 2003-12-05 | 342.68 |
| 2003-12-08 | 346.55 |
| 2003-12-09 | 358.07 |
| 2003-12-10 | 359.59 |
| 2003-12-11 | 355.23 |
| 2003-12-12 | 361.95 |
| 2003-12-15 | 363.22 |
| 2003-12-16 | 361.65 |
| 2003-12-17 | 362.34 |
| 2003-12-18 | 365.67 |
| 2003-12-19 | 373.48 |
| 2003-12-22 | 386.24 |
| 2003-12-23 | 384.00 |
| 2003-12-24 | 386.61 |
| 2003-12-25 | . |
| 2003-12-26 | 391.67 |
| 2003-12-29 | 399.03 |
| 2003-12-30 | 399.48 |
| 2003-12-31 | 405.07 |
| 2004-01-01 | . |
| 2004-01-02 | 416.02 |
| 2004-01-05 | 428.03 |
| 2004-01-06 | 424.25 |
| 2004-01-07 | 419.05 |
| 2004-01-08 | 425.40 |
| 2004-01-09 | 422.57 |
| 2004-01-12 | 417.92 |
| 2004-01-13 | 420.68 |
| 2004-01-14 | 419.34 |
| 2004-01-15 | 409.32 |
| 2004-01-16 | 404.57 |
| 2004-01-19 | . |
| 2004-01-20 | 412.55 |
| 2004-01-21 | 402.54 |
| 2004-01-22 | 395.52 |
| 2004-01-23 | 401.45 |
| 2004-01-26 | 401.09 |
| 2004-01-27 | 410.63 |
| 2004-01-28 | 405.35 |
| 2004-01-29 | 388.53 |
| 2004-01-30 | 381.88 |
| 2004-02-02 | 378.16 |
| 2004-02-03 | 389.81 |
| 2004-02-04 | 394.97 |
| 2004-02-05 | 384.89 |
| 2004-02-06 | 391.85 |
| 2004-02-09 | 403.17 |
| 2004-02-10 | 408.32 |
| 2004-02-11 | 412.18 |
| 2004-02-12 | 415.86 |
| 2004-02-13 | 413.60 |
| 2004-02-16 | . |
| 2004-02-17 | 422.34 |
| 2004-02-18 | 417.99 |
| 2004-02-19 | 404.78 |
| 2004-02-20 | 405.75 |
| 2004-02-23 | 401.74 |
| 2004-02-24 | 401.86 |
| 2004-02-25 | 398.88 |
| 2004-02-26 | 398.75 |
| 2004-02-27 | 407.80 |
| 2004-03-01 | 418.93 |
| 2004-03-02 | 419.86 |
| 2004-03-03 | 424.13 |
| 2004-03-04 | 420.76 |
| 2004-03-05 | 423.11 |
| 2004-03-08 | 423.26 |
| 2004-03-09 | 418.29 |
| 2004-03-10 | 400.80 |
| 2004-03-11 | 389.17 |
| 2004-03-12 | 398.94 |
| 2004-03-15 | 391.90 |
| 2004-03-16 | 393.05 |
| 2004-03-17 | 399.95 |
| 2004-03-18 | 395.40 |
| 2004-03-19 | 396.03 |
| 2004-03-22 | 384.39 |
| 2004-03-23 | 385.04 |
| 2004-03-24 | 382.47 |
| 2004-03-25 | 377.83 |
| 2004-03-26 | 387.99 |
| 2004-03-29 | 393.43 |
| 2004-03-30 | 400.07 |
| 2004-03-31 | 405.36 |
| 2004-04-01 | 413.53 |
| 2004-04-02 | 423.15 |
| 2004-04-05 | 425.01 |
| 2004-04-06 | 428.82 |
| 2004-04-07 | 425.23 |
| 2004-04-08 | 424.39 |
| 2004-04-09 | . |
| 2004-04-12 | 420.79 |
| 2004-04-13 | 417.48 |
| 2004-04-14 | 406.80 |
| 2004-04-15 | 398.85 |
| 2004-04-16 | 401.14 |
| 2004-04-19 | 393.74 |
| 2004-04-20 | 384.05 |
| 2004-04-21 | 383.63 |
| 2004-04-22 | 375.82 |
| 2004-04-23 | 384.38 |
| 2004-04-26 | 375.89 |
| 2004-04-27 | 367.90 |
| 2004-04-28 | 359.99 |
| 2004-04-29 | 347.11 |
| 2004-04-30 | 340.99 |
| 2004-05-03 | 340.15 |
| 2004-05-04 | 348.81 |
| 2004-05-05 | 349.01 |
| 2004-05-06 | 344.89 |
| 2004-05-07 | 332.12 |
| 2004-05-10 | 311.45 |
| 2004-05-11 | 312.06 |
| 2004-05-12 | 314.44 |
| 2004-05-13 | 320.06 |
| 2004-05-14 | 305.10 |
| 2004-05-17 | 283.64 |
| 2004-05-18 | 304.68 |
| 2004-05-19 | 319.96 |
| 2004-05-20 | 313.85 |
| 2004-05-21 | 315.87 |
| 2004-05-24 | 323.69 |
| 2004-05-25 | 324.36 |
| 2004-05-26 | 327.61 |
| 2004-05-27 | 333.45 |
| 2004-05-28 | 329.12 |
| 2004-05-31 | . |
| 2004-06-01 | 326.78 |
| 2004-06-02 | 329.86 |
| 2004-06-03 | 318.73 |
| 2004-06-04 | 325.36 |
| 2004-06-07 | 336.93 |
| 2004-06-08 | 336.96 |
| 2004-06-09 | 329.79 |
| 2004-06-10 | 328.85 |
| 2004-06-11 | . |
| 2004-06-14 | 318.16 |
| 2004-06-15 | 320.27 |
| 2004-06-16 | 317.07 |
| 2004-06-17 | 317.58 |
| 2004-06-18 | 313.90 |
| 2004-06-21 | 310.75 |
| 2004-06-22 | 309.33 |
| 2004-06-23 | 313.13 |
| 2004-06-24 | 322.18 |
| 2004-06-25 | 327.98 |
| 2004-06-28 | 324.40 |
| 2004-06-29 | 326.51 |
| 2004-06-30 | 327.11 |
| 2004-07-01 | 329.56 |
| 2004-07-02 | 333.56 |
| 2004-07-05 | . |
| 2004-07-06 | 335.95 |
| 2004-07-07 | 341.20 |
| 2004-07-08 | 334.03 |
| 2004-07-09 | 336.43 |
| 2004-07-12 | 338.59 |
| 2004-07-13 | 338.61 |
| 2004-07-14 | 339.86 |
| 2004-07-15 | 346.29 |
| 2004-07-16 | 354.31 |
| 2004-07-19 | 354.49 |
| 2004-07-20 | 357.33 |
| 2004-07-21 | 356.04 |
| 2004-07-22 | 354.92 |
| 2004-07-23 | 355.43 |
| 2004-07-26 | 354.76 |
| 2004-07-27 | 357.58 |
| 2004-07-28 | 362.46 |
| 2004-07-29 | 366.45 |
| 2004-07-30 | 373.15 |
| 2004-08-02 | 373.20 |
| 2004-08-03 | 370.69 |
| 2004-08-04 | 368.52 |
| 2004-08-05 | 367.93 |
| 2004-08-06 | 368.97 |
| 2004-08-09 | 366.56 |
| 2004-08-10 | 370.88 |
| 2004-08-11 | 365.66 |
| 2004-08-12 | 368.55 |
| 2004-08-13 | 368.66 |
| 2004-08-16 | 371.94 |
| 2004-08-17 | 376.72 |
| 2004-08-18 | 381.49 |
| 2004-08-19 | 387.96 |
| 2004-08-20 | 384.96 |
| 2004-08-23 | 375.08 |
| 2004-08-24 | 375.69 |
| 2004-08-25 | 378.97 |
| 2004-08-26 | 380.26 |
| 2004-08-27 | 380.14 |
| 2004-08-30 | 384.58 |
| 2004-08-31 | 389.20 |
| 2004-09-01 | 388.42 |
| 2004-09-02 | 389.67 |
| 2004-09-03 | 388.48 |
| 2004-09-06 | . |
| 2004-09-07 | 396.62 |
| 2004-09-08 | 395.89 |
| 2004-09-09 | 393.40 |
| 2004-09-10 | 392.79 |
| 2004-09-13 | 393.48 |
| 2004-09-14 | 397.93 |
| 2004-09-15 | 399.27 |
| 2004-09-16 | 407.09 |
| 2004-09-17 | 417.09 |
| 2004-09-20 | 422.19 |
| 2004-09-21 | 423.54 |
| 2004-09-22 | 416.53 |
| 2004-09-23 | 418.11 |
| 2004-09-24 | 416.01 |
| 2004-09-27 | 410.56 |
| 2004-09-28 | 422.89 |
| 2004-09-29 | 432.01 |
| 2004-09-30 | 436.12 |
| 2004-10-01 | 443.75 |
| 2004-10-04 | 456.76 |
| 2004-10-05 | 459.20 |
| 2004-10-06 | 454.65 |
| 2004-10-07 | 455.33 |
| 2004-10-08 | 451.21 |
| 2004-10-11 | 450.06 |
| 2004-10-12 | 445.44 |
| 2004-10-13 | 430.69 |
| 2004-10-14 | 419.73 |
| 2004-10-15 | 429.67 |
| 2004-10-18 | 427.26 |
| 2004-10-19 | 422.07 |
| 2004-10-20 | 413.82 |
| 2004-10-21 | 419.24 |
| 2004-10-22 | 417.84 |
| 2004-10-25 | 413.44 |
| 2004-10-26 | 423.93 |
| 2004-10-27 | 426.63 |
| 2004-10-28 | 422.26 |
| 2004-10-29 | 420.45 |
| 2004-11-01 | 422.73 |
| 2004-11-02 | 427.69 |
| 2004-11-03 | 433.47 |
| 2004-11-04 | 434.55 |
| 2004-11-05 | 438.15 |
| 2004-11-08 | 436.24 |
| 2004-11-09 | 441.75 |
| 2004-11-10 | 448.07 |
| 2004-11-11 | 446.78 |
| 2004-11-12 | 457.37 |
| 2004-11-15 | 460.00 |
| 2004-11-16 | 454.29 |
| 2004-11-17 | 462.03 |
| 2004-11-18 | 459.44 |
| 2004-11-19 | 455.68 |
| 2004-11-22 | 456.06 |
| 2004-11-23 | 456.85 |
| 2004-11-24 | 458.96 |
| 2004-11-25 | . |
| 2004-11-26 | 464.24 |
| 2004-11-29 | 467.38 |
| 2004-11-30 | 474.45 |
| 2004-12-01 | 477.74 |
| 2004-12-02 | 478.17 |
| 2004-12-03 | 481.24 |
| 2004-12-06 | 477.54 |
| 2004-12-07 | 466.07 |
| 2004-12-08 | 460.45 |
| 2004-12-09 | 456.91 |
| 2004-12-10 | 458.51 |
| 2004-12-13 | 467.84 |
| 2004-12-14 | 473.69 |
| 2004-12-15 | 475.09 |
| 2004-12-16 | 481.43 |
| 2004-12-17 | 478.90 |
| 2004-12-20 | 483.38 |
| 2004-12-21 | 491.34 |
| 2004-12-22 | 490.69 |
| 2004-12-23 | 495.56 |
| 2004-12-24 | . |
| 2004-12-27 | 500.32 |
| 2004-12-28 | 509.04 |
| 2004-12-29 | 512.18 |
| 2004-12-30 | 514.35 |
| 2004-12-31 | 516.43 |
| 2005-01-03 | 511.85 |
| 2005-01-04 | 494.01 |
| 2005-01-05 | 484.76 |
| 2005-01-06 | 476.76 |
| 2005-01-07 | 487.06 |
| 2005-01-10 | 484.76 |
| 2005-01-11 | 481.10 |
| 2005-01-12 | 481.24 |
| 2005-01-13 | 495.08 |
| 2005-01-14 | 500.25 |
| 2005-01-17 | . |
| 2005-01-18 | 495.32 |
| 2005-01-19 | 496.62 |
| 2005-01-20 | 487.66 |
| 2005-01-21 | 496.62 |
| 2005-01-24 | 504.52 |
| 2005-01-25 | 506.94 |
| 2005-01-26 | 508.14 |
| 2005-01-27 | 505.33 |
#2005-01-28| 510.31
#2005-01-31| 518.65
#2005-02-01| 520.83
#2005-02-02| 520.83
#2005-02-03| 524.94
#2005-02-04| 529.40
#2005-02-07| 529.42
#2005-02-08| 526.01
#2005-02-09| 529.09
#2005-02-10| 528.39
#2005-02-11| 530.08
#2005-02-14| 532.82
#2005-02-15| 535.30
#2005-02-16| 532.17
#2005-02-17| 544.48
#2005-02-18| 549.58
#2005-02-21| .
#2005-02-22| 561.19
#2005-02-23| 573.54
#2005-02-24| 588.52
#2005-02-25| 578.45
#2005-02-28| 587.57
#2005-03-01| 574.18
#2005-03-02| 573.84
#2005-03-03| 579.53
#2005-03-04| 591.93
#2005-03-07| 597.77
#2005-03-08| 590.82
#2005-03-09| 583.33
#2005-03-10| 575.93
#2005-03-11| 576.35
#2005-03-14| 565.04
#2005-03-15| 557.17
#2005-03-16| 559.67
#2005-03-17| 564.98
#2005-03-18| 563.04
#2005-03-21| 555.77
#2005-03-22| 547.24
#2005-03-23| 531.74
#2005-03-24| 541.57
#2005-03-25| .
#2005-03-28| 533.59
#2005-03-29| 520.46
#2005-03-30| 527.99
#2005-03-31| 538.71
#2005-04-01| 546.84
#2005-04-04| 536.01
#2005-04-05| 532.21
#2005-04-06| 532.29
#2005-04-07| 537.76
#2005-04-08| 533.38
#2005-04-11| 529.98
#2005-04-12| 524.94
#2005-04-13| 518.91
#2005-04-14| 501.77
#2005-04-15| 488.94
#2005-04-18| 484.29
#2005-04-19| 494.74
#2005-04-20| 497.23
#2005-04-21| 500.30
#2005-04-22| 500.28
#2005-04-25| 506.60
#2005-04-26| 506.88
#2005-04-27| 501.86
#2005-04-28| 488.64
#2005-04-29| 484.55
#2005-05-02| 483.22
#2005-05-03| 487.72
#2005-05-04| 498.59
#2005-05-05| 497.38
#2005-05-06| 503.31
#2005-05-09| 504.53
#2005-05-10| 492.92
#2005-05-11| 487.11
#2005-05-12| 474.99
#2005-05-13| 468.85
#2005-05-16| 476.59
#2005-05-17| 471.94
#2005-05-18| 483.12
#2005-05-19| 483.75
#2005-05-20| 476.94
#2005-05-23| 478.09
#2005-05-24| 485.75
#2005-05-25| 482.75
#2005-05-26| 481.94
#2005-05-27| 492.37
#2005-05-30| .
#2005-05-31| 492.24
#2005-06-01| 494.20
#2005-06-02| 498.70
#2005-06-03| 504.89
#2005-06-06| 488.43
#2005-06-07| 482.39
#2005-06-08| 484.82
#2005-06-09| 474.28
#2005-06-10| 480.54
#2005-06-13| 480.91
#2005-06-14| 490.00
#2005-06-15| 489.44
#2005-06-16| 499.33
#2005-06-17| 509.50
#2005-06-20| 513.25
#2005-06-21| 512.03
#2005-06-22| 514.11
#2005-06-23| 501.31
#2005-06-24| 500.27
#2005-06-27| 502.67
#2005-06-28| 506.02
#2005-06-29| 508.37
#2005-06-30| 504.37
#2005-07-01| 510.06
#2005-07-04| .
#2005-07-05| 501.99
#2005-07-06| 503.90
#2005-07-07| 496.40
#2005-07-08| 507.40
#2005-07-11| 518.65
#2005-07-12| 525.34
#2005-07-13| 529.90
#2005-07-14| 528.95
#2005-07-15| 525.97
#2005-07-18| 529.06
#2005-07-19| 533.39
#2005-07-20| 544.67
#2005-07-21| 557.70
#2005-07-22| 552.48
#2005-07-25| 539.10
#2005-07-26| 537.25
#2005-07-27| 543.80
#2005-07-28| 549.97
#2005-07-29| 551.31
#2005-08-01| 555.63
#2005-08-02| 573.04
#2005-08-03| 579.63
#2005-08-04| 582.22
#2005-08-05| 584.92
#2005-08-08| 587.70
#2005-08-09| 590.52
#2005-08-10| 601.04
#2005-08-11| 591.32
#2005-08-12| 583.17
#2005-08-15| 592.50
#2005-08-16| 584.54
#2005-08-17| 588.62
#2005-08-18| 576.21
#2005-08-19| 564.77
#2005-08-22| 575.94
#2005-08-23| 564.32
#2005-08-24| 555.25
#2005-08-25| 560.77
#2005-08-26| 562.05
#2005-08-29| 564.56
#2005-08-30| 570.44
#2005-08-31| 575.89
#2005-09-01| 580.81
#2005-09-02| 592.54
#2005-09-05| .
#2005-09-06| 600.80
#2005-09-07| 601.25
#2005-09-08| 604.11
#2005-09-09| 608.72
#2005-09-12| 613.03
#2005-09-13| 605.97
#2005-09-14| 607.63
#2005-09-15| 623.25
#2005-09-16| 641.87
#2005-09-19| 642.52
#2005-09-20| 642.71
#2005-09-21| 659.01
#2005-09-22| 649.37
#2005-09-23| 655.93
#2005-09-26| 665.58
#2005-09-27| 664.50
#2005-09-28| 669.98
#2005-09-29| 678.20
#2005-09-30| 682.43
#2005-10-03| 678.45
#2005-10-04| 673.41
#2005-10-05| 645.23
#2005-10-06| 625.20
#2005-10-07| 631.09
#2005-10-10| 642.32
#2005-10-11| 646.18
#2005-10-12| 645.61
#2005-10-13| 624.38
#2005-10-14| 621.82
#2005-10-17| 622.97
#2005-10-18| 605.62
#2005-10-19| 598.56
#2005-10-20| 590.78
#2005-10-21| 604.31
#2005-10-24| 609.39
#2005-10-25| 607.11
#2005-10-26| 608.40
#2005-10-27| 599.08
#2005-10-28| 598.04
#2005-10-31| 618.94
#2005-11-01| 632.16
#2005-11-02| 636.22
#2005-11-03| 642.26
#2005-11-04| 633.48
#2005-11-07| 642.92
#2005-11-08| 640.80
#2005-11-09| 643.22
#2005-11-10| 639.36
#2005-11-11| 642.96
#2005-11-14| 632.81
#2005-11-15| 632.57
#2005-11-16| 638.16
#2005-11-17| 655.86
#2005-11-18| 652.37
#2005-11-21| 651.60
#2005-11-22| 644.99
#2005-11-23| 658.66
#2005-11-24| .
#2005-11-25| 659.41
#2005-11-28| 658.69
#2005-11-29| 662.43
#2005-11-30| 657.38
#2005-12-01| 667.71
#2005-12-02| 670.75
#2005-12-05| 666.82
#2005-12-06| 670.62
#2005-12-07| 660.31
#2005-12-08| 653.84
#2005-12-09| 660.40
#2005-12-12| 660.07
#2005-12-13| 669.66
#2005-12-14| 666.03
#2005-12-15| 657.43
#2005-12-16| 658.90
#2005-12-19| 656.55
#2005-12-20| 656.01
#2005-12-21| 666.31
#2005-12-22| 665.84
#2005-12-23| 658.90
#2005-12-26| .
#2005-12-27| 662.06
#2005-12-28| 663.39
#2005-12-29| 670.01
#2005-12-30| 672.40
#2006-01-02| .
#2006-01-03| 691.79
#2006-01-04| 706.41
#2006-01-05| 711.57
#2006-01-06| 717.46
#2006-01-09| 721.80
#2006-01-10| 715.68
#2006-01-11| 722.77
#2006-01-12| 728.33
#2006-01-13| 728.70
#2006-01-16| .
#2006-01-17| 733.15
#2006-01-18| 690.28
#2006-01-19| 709.86
#2006-01-20| 713.97
#2006-01-23| 712.54
#2006-01-24| 728.28
#2006-01-25| 726.86
#2006-01-26| 738.12
#2006-01-27| 757.05
#2006-01-30| 766.46
#2006-01-31| 773.44
#2006-02-01| 775.32
#2006-02-02| 758.42
#2006-02-03| 749.68
#2006-02-06| 766.35
#2006-02-07| 757.82
#2006-02-08| 745.31
#2006-02-09| 751.30
#2006-02-10| 751.45
#2006-02-13| 735.71
#2006-02-14| 744.00
#2006-02-15| 759.68
#2006-02-16| 761.23
#2006-02-17| 760.13
#2006-02-20| .
#2006-02-21| 766.16
#2006-02-22| 770.37
#2006-02-23| 778.95
#2006-02-24| 778.90
#2006-02-27| 777.29
#2006-02-28| 780.50
#2006-03-01| 782.84
#2006-03-02| 793.35
#2006-03-03| 800.14
#2006-03-06| 799.48
#2006-03-07| 769.16
#2006-03-08| 753.88
#2006-03-09| 742.80
#2006-03-10| 754.52
#2006-03-13| 764.97
#2006-03-14| 773.16
#2006-03-15| 784.55
#2006-03-16| 789.40
#2006-03-17| 785.91
#2006-03-20| 789.41
#2006-03-21| 775.92
#2006-03-22| 776.07
#2006-03-23| 781.63
#2006-03-24| 793.90
#2006-03-27| 804.76
#2006-03-28| 792.14
#2006-03-29| 803.94
#2006-03-30| 826.09
#2006-03-31| 833.66
#2006-04-03| 856.12
#2006-04-04| 859.52
#2006-04-05| 860.89
#2006-04-06| 866.38
#2006-04-07| 857.01
#2006-04-10| 855.08
#2006-04-11| 850.19
#2006-04-12| 850.90
#2006-04-13| 852.68
#2006-04-14| .
#2006-04-17| 863.32
#2006-04-18| 889.08
#2006-04-19| 903.53
#2006-04-20| 918.57
#2006-04-21| 910.28
#2006-04-24| 920.11
#2006-04-25| 905.44
#2006-04-26| 917.89
#2006-04-27| 907.89
#2006-04-28| 919.49
#2006-05-01| 929.47
#2006-05-02| 956.31
#2006-05-03| 951.21
#2006-05-04| 962.90
#2006-05-05| 973.56
#2006-05-08| 993.71
#2006-05-09| 998.00
#2006-05-10|1002.20
#2006-05-11| 979.45
#2006-05-12| 954.33
#2006-05-15| 896.26
#2006-05-16| 890.74
#2006-05-17| 893.84
#2006-05-18| 844.37
#2006-05-19| 836.28
#2006-05-22| 778.17
#2006-05-23| 799.59
#2006-05-24| 780.12
#2006-05-25| 797.53
#2006-05-26| 831.11
#2006-05-29| .
#2006-05-30| 802.65
#2006-05-31| 800.90
#2006-06-01| 798.52
#2006-06-02| 819.24
#2006-06-05| 797.46
#2006-06-06| 778.00
#2006-06-07| 752.33
#2006-06-08| 730.38
#2006-06-09| 749.30
#2006-06-12| 726.19
#2006-06-13| 691.69
#2006-06-14| 694.78
#2006-06-15| 710.63
#2006-06-16| 748.85
#2006-06-19| 747.27
#2006-06-20| 731.76
#2006-06-21| 761.39
#2006-06-22| 769.83
#2006-06-23| 781.32
#2006-06-26| 779.46
#2006-06-27| 777.89
#2006-06-28| 786.83
#2006-06-29| 812.02
#2006-06-30| 845.26
#2006-07-03| 861.25
#2006-07-04| .
#2006-07-05| 846.80
#2006-07-06| 844.93
#2006-07-07| 836.81
#2006-07-10| 841.97
#2006-07-11| 837.57
#2006-07-12| 841.99
#2006-07-13| 818.20
#2006-07-14| 810.94
#2006-07-17| 788.28
#2006-07-18| 783.34
#2006-07-19| 803.37
#2006-07-20| 798.36
#2006-07-21| 780.45
#2006-07-24| 785.09
#2006-07-25| 799.74
#2006-07-26| 794.77
#2006-07-27| 806.77
#2006-07-28| 816.15
#2006-07-31| 810.91
#2006-08-01| 802.77
#2006-08-02| 815.10
#2006-08-03| 822.33
#2006-08-04| 826.71
#2006-08-07| 818.20
#2006-08-08| 821.12
#2006-08-09| 820.19
#2006-08-10| 815.42
#2006-08-11| 814.33
#2006-08-14| 811.27
#2006-08-15| 809.56
#2006-08-16| 824.42
#2006-08-17| 827.58
#2006-08-18| 817.46
#2006-08-21| 813.09
#2006-08-22| 809.85
#2006-08-23| 789.50
#2006-08-24| 796.53
#2006-08-25| 800.50
#2006-08-28| 810.57
#2006-08-29| 814.01
#2006-08-30| 816.65
#2006-08-31| 806.16
#2006-09-01| 820.21
#2006-09-04| .
#2006-09-05| 837.39
#2006-09-06| 832.88
#2006-09-07| 827.39
#2006-09-08| 819.36
#2006-09-11| 785.55
#2006-09-12| 787.80
#2006-09-13| 796.59
#2006-09-14| 796.42
#2006-09-15| 794.92
#2006-09-18| 799.22
#2006-09-19| 791.23
#2006-09-20| 783.47
#2006-09-21| 785.64
#2006-09-22| 777.89
#2006-09-25| 772.96
#2006-09-26| 788.11
#2006-09-27| 798.66
#2006-09-28| 804.68
#2006-09-29| 808.94
#2006-10-02| 815.24
#2006-10-03| 801.33
#2006-10-04| 807.18
#2006-10-05| 819.56
#2006-10-06| 821.94
#2006-10-09| 826.53
#2006-10-10| 833.47
#2006-10-11| 835.53
#2006-10-12| 845.27
#2006-10-13| 858.10
#2006-10-16| 874.51
#2006-10-17| 874.43
#2006-10-18| 873.65
#2006-10-19| 874.79
#2006-10-20| 874.54
#2006-10-23| 877.88
#2006-10-24| 888.89
#2006-10-25| 891.58
#2006-10-26| 895.28
#2006-10-27| 895.27
#2006-10-30| 891.65
#2006-10-31| 896.62
#2006-11-01| 916.82
#2006-11-02| 919.39
#2006-11-03| 925.93
#2006-11-06| 943.03
#2006-11-07| 939.37
#2006-11-08| 932.09
#2006-11-09| 942.09
#2006-11-10| 937.30
#2006-11-13| 925.97
#2006-11-14| 927.04
#2006-11-15| 929.52
#2006-11-16| 933.39
#2006-11-17| 926.38
#2006-11-20| 924.80
#2006-11-21| 941.38
#2006-11-22| 949.43
#2006-11-23| .
#2006-11-24| 953.51
#2006-11-27| 943.95
#2006-11-28| 933.09
#2006-11-29| 950.09
#2006-11-30| 953.42
#2006-12-01| 951.42
#2006-12-04| 974.78
#2006-12-05| 997.16
#2006-12-06| 994.72
#2006-12-07| 993.09
#2006-12-08| 981.85
#2006-12-11| 979.71
#2006-12-12| 965.54
#2006-12-13| 970.75
#2006-12-14| 988.89
#2006-12-15| 994.75
#2006-12-18| 998.34
#2006-12-19| 988.06
#2006-12-20| 987.64
#2006-12-21| 990.59
#2006-12-22| 996.34
#2006-12-25| .
#2006-12-26|1001.77
#2006-12-27|1016.55
#2006-12-28|1014.57
#2006-12-29|1017.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1016.76
#2007-01-04|1004.88
#2007-01-05| 979.32
#2007-01-08| 982.28
#2007-01-09| 971.67
#2007-01-10| 974.20
#2007-01-11| 987.91
#2007-01-12|1011.52
#2007-01-15| .
#2007-01-16|1015.44
#2007-01-17|1019.78
#2007-01-18|1028.57
#2007-01-19|1039.98
#2007-01-22|1049.45
#2007-01-23|1062.17
#2007-01-24|1083.61
#2007-01-25|1084.72
#2007-01-26|1073.12
#2007-01-29|1070.21
#2007-01-30|1074.12
#2007-01-31|1076.89
#2007-02-01|1095.34
#2007-02-02|1101.69
#2007-02-05|1108.25
#2007-02-06|1125.45
#2007-02-07|1117.14
#2007-02-08|1117.00
#2007-02-09|1103.38
#2007-02-12|1087.39
#2007-02-13|1109.89
#2007-02-14|1133.09
#2007-02-15|1151.89
#2007-02-16|1153.28
#2007-02-19| .
#2007-02-20|1152.88
#2007-02-21|1170.14
#2007-02-22|1176.26
#2007-02-23|1163.69
#2007-02-26|1176.25
#2007-02-27|1106.32
#2007-02-28|1101.72
#2007-03-01|1084.13
#2007-03-02|1060.13
#2007-03-05|1003.91
#2007-03-06|1056.20
#2007-03-07|1055.35
#2007-03-08|1082.19
#2007-03-09|1097.22
#2007-03-12|1108.61
#2007-03-13|1088.78
#2007-03-14|1080.10
#2007-03-15|1094.84
#2007-03-16|1090.51
#2007-03-19|1112.48
#2007-03-20|1122.56
#2007-03-21|1142.15
#2007-03-22|1150.95
#2007-03-23|1155.12
#2007-03-26|1163.01
#2007-03-27|1155.76
#2007-03-28|1131.99
#2007-03-29|1145.91
#2007-03-30|1165.57
#2007-04-02|1153.09
#2007-04-03|1180.15
#2007-04-04|1201.27
#2007-04-05|1206.68
#2007-04-06| .
#2007-04-09|1217.50
#2007-04-10|1227.85
#2007-04-11|1233.08
#2007-04-12|1231.14
#2007-04-13|1246.81
#2007-04-16|1279.27
#2007-04-17|1280.73
#2007-04-18|1273.11
#2007-04-19|1261.54
#2007-04-20|1292.85
#2007-04-23|1301.38
#2007-04-24|1300.38
#2007-04-25|1306.68
#2007-04-26|1296.54
#2007-04-27|1278.48
#2007-04-30|1282.06
#2007-05-01|1281.68
#2007-05-02|1285.97
#2007-05-03|1320.68
#2007-05-04|1332.49
#2007-05-07|1332.85
#2007-05-08|1326.86
#2007-05-09|1352.21
#2007-05-10|1342.42
#2007-05-11|1344.02
#2007-05-14|1367.88
#2007-05-15|1362.86
#2007-05-16|1399.27
#2007-05-17|1398.76
#2007-05-18|1400.30
#2007-05-21|1420.04
#2007-05-22|1417.76
#2007-05-23|1409.06
#2007-05-24|1373.38
#2007-05-25|1388.25
#2007-05-28| .
#2007-05-29|1400.12
#2007-05-30|1397.63
#2007-05-31|1423.66
#2007-06-01|1464.55
#2007-06-04|1466.01
#2007-06-05|1463.49
#2007-06-06|1425.18
#2007-06-07|1417.72
#2007-06-08|1401.83
#2007-06-11|1419.31
#2007-06-12|1410.65
#2007-06-13|1425.87
#2007-06-14|1463.25
#2007-06-15|1489.76
#2007-06-18|1503.77
#2007-06-19|1498.30
#2007-06-20|1489.29
#2007-06-21|1505.79
#2007-06-22|1498.16
#2007-06-25|1474.61
#2007-06-26|1454.64
#2007-06-27|1457.06
#2007-06-28|1461.11
#2007-06-29|1478.42
#2007-07-02|1500.04
#2007-07-03|1528.18
#2007-07-04| .
#2007-07-05|1555.41
#2007-07-06|1569.74
#2007-07-09|1586.73
#2007-07-10|1583.66
#2007-07-11|1593.97
#2007-07-12|1641.25
#2007-07-13|1661.61
#2007-07-16|1656.32
#2007-07-17|1663.79
#2007-07-18|1656.25
#2007-07-19|1680.97
#2007-07-20|1686.25
#2007-07-23|1722.55
#2007-07-24|1707.54
#2007-07-25|1686.09
#2007-07-26|1652.19
#2007-07-27|1588.97
#2007-07-30|1624.13
#2007-07-31|1659.32
#2007-08-01|1612.59
#2007-08-02|1616.68
#2007-08-03|1588.05
#2007-08-06|1546.41
#2007-08-07|1562.94
#2007-08-08|1620.23
#2007-08-09|1583.32
#2007-08-10|1518.28
#2007-08-13|1527.30
#2007-08-14|1490.69
#2007-08-15|1440.27
#2007-08-16|1339.02
#2007-08-17|1343.54
#2007-08-20|1397.45
#2007-08-21|1411.24
#2007-08-22|1482.00
#2007-08-23|1508.69
#2007-08-24|1542.60
#2007-08-27|1623.35
#2007-08-28|1595.59
#2007-08-29|1608.56
#2007-08-30|1626.88
#2007-08-31|1685.75
#2007-09-03| .
#2007-09-04|1707.08
#2007-09-05|1691.57
#2007-09-06|1719.65
#2007-09-07|1714.62
#2007-09-10|1696.68
#2007-09-11|1741.49
#2007-09-12|1761.52
#2007-09-13|1784.70
#2007-09-14|1792.08
#2007-09-17|1789.67
#2007-09-18|1850.30
#2007-09-19|1930.83
#2007-09-20|1956.85
#2007-09-21|1976.02
#2007-09-24|2059.68
#2007-09-25|2063.35
#2007-09-26|2075.95
#2007-09-27|2129.92
#2007-09-28|2135.01
#2007-10-01|2191.83
#2007-10-02|2222.69
#2007-10-03|2185.31
#2007-10-04|2119.31
#2007-10-05|2200.09
#2007-10-08|2191.85
#2007-10-09|2248.88
#2007-10-10|2276.07
#2007-10-11|2353.14
#2007-10-12|2323.39
#2007-10-15|2394.90
#2007-10-16|2342.64
#2007-10-17|2360.36
#2007-10-18|2340.28
#2007-10-19|2272.60
#2007-10-22|2201.37
#2007-10-23|2298.99
#2007-10-24|2272.55
#2007-10-25|2294.12
#2007-10-26|2364.95
#2007-10-29|2461.17
#2007-10-30|2446.25
#2007-10-31|2482.19
#2007-11-01|2445.96
#2007-11-02|2433.95
#2007-11-05|2365.05
#2007-11-06|2410.56
#2007-11-07|2414.94
#2007-11-08|2362.79
#2007-11-09|2348.37
#2007-11-12|2238.45
#2007-11-13|2252.91
#2007-11-14|2365.45
#2007-11-15|2350.33
#2007-11-16|2314.32
#2007-11-19|2265.77
#2007-11-20|2257.27
#2007-11-21|2154.67
#2007-11-22| .
#2007-11-23|2177.67
#2007-11-26|2208.45
#2007-11-27|2189.90
#2007-11-28|2255.07
#2007-11-29|2298.11
#2007-11-30|2359.34
#2007-12-03|2378.34
#2007-12-04|2374.74
#2007-12-05|2423.63
#2007-12-06|2446.60
#2007-12-07|2439.80
#2007-12-10|2429.85
#2007-12-11|2432.11
#2007-12-12|2419.86
#2007-12-13|2347.75
#2007-12-14|2335.22
#2007-12-17|2216.19
#2007-12-18|2215.19
#2007-12-19|2239.62
#2007-12-20|2261.35
#2007-12-21|2291.49
#2007-12-24|2338.25
#2007-12-25| .
#2007-12-26|2384.33
#2007-12-27|2378.24
#2007-12-28|2387.32
#2007-12-31|2380.39
#2008-01-01| .
#2008-01-02|2363.90
#2008-01-03|2377.14
#2008-01-04|2377.45
#2008-01-07|2349.51
#2008-01-08|2369.94
#2008-01-09|2371.17
#2008-01-10|2384.68
#2008-01-11|2382.59
#2008-01-14|2419.09
#2008-01-15|2354.60
#2008-01-16|2249.44
#2008-01-17|2227.28
#2008-01-18|2176.09
#2008-01-21| .
#2008-01-22|1887.61
#2008-01-23|1899.54
#2008-01-24|1934.79
#2008-01-25|2028.37
#2008-01-28|2018.20
#2008-01-29|2041.62
#2008-01-30|2012.84
#2008-01-31|2002.33
#2008-02-01|2086.76
#2008-02-04|2131.55
#2008-02-05|2145.27
#2008-02-06|2069.01
#2008-02-07|2021.62
#2008-02-08|2023.05
#2008-02-11|1997.89
#2008-02-12|2035.16
#2008-02-13|2065.65
#2008-02-14|2119.15
#2008-02-15|2133.15
#2008-02-18| .
#2008-02-19|2183.35
#2008-02-20|2185.05
#2008-02-21|2229.20
#2008-02-22|2223.31
#2008-02-25|2243.67
#2008-02-26|2263.41
#2008-02-27|2294.09
#2008-02-28|2309.04
#2008-02-29|2233.38
#2008-03-03|2179.26
#2008-03-04|2138.16
#2008-03-05|2158.31
#2008-03-06|2152.54
#2008-03-07|2082.56
#2008-03-10|2041.76
#2008-03-11|2106.06
#2008-03-12|2134.03
#2008-03-13|2065.97
#2008-03-14|2085.46
#2008-03-17|1947.52
#2008-03-18|1964.57
#2008-03-19|1912.40
#2008-03-20|1853.83
#2008-03-21| .
#2008-03-24|1884.37
#2008-03-25|1957.20
#2008-03-26|1988.72
#2008-03-27|1988.34
#2008-03-28|2048.75
#2008-03-31|2012.08
#2008-04-01|2047.19
#2008-04-02|2065.26
#2008-04-03|2103.20
#2008-04-04|2118.95
#2008-04-07|2172.95
#2008-04-08|2164.48
#2008-04-09|2152.14
#2008-04-10|2170.29
#2008-04-11|2173.35
#2008-04-14|2140.95
#2008-04-15|2171.79
#2008-04-16|2229.14
#2008-04-17|2251.39
#2008-04-18|2243.58
#2008-04-21|2262.41
#2008-04-22|2306.14
#2008-04-23|2312.86
#2008-04-24|2286.27
#2008-04-25|2293.02
#2008-04-28|2300.74
#2008-04-29|2255.94
#2008-04-30|2308.38
#2008-05-01|2329.26
#2008-05-02|2345.01
#2008-05-05|2354.50
#2008-05-06|2378.28
#2008-05-07|2337.18
#2008-05-08|2336.55
#2008-05-09|2308.84
#2008-05-12|2333.89
#2008-05-13|2345.21
#2008-05-14|2351.58
#2008-05-15|2407.08
#2008-05-16|2484.97
#2008-05-19|2516.24
#2008-05-20|2491.91
#2008-05-21|2479.08
#2008-05-22|2453.14
#2008-05-23|2428.22
#2008-05-26| .
#2008-05-27|2366.50
#2008-05-28|2407.15
#2008-05-29|2366.38
#2008-05-30|2400.40
#2008-06-02|2391.89
#2008-06-03|2355.06
#2008-06-04|2266.26
#2008-06-05|2316.95
#2008-06-06|2296.88
#2008-06-09|2265.18
#2008-06-10|2201.23
#2008-06-11|2178.18
#2008-06-12|2188.60
#2008-06-13|2160.30
#2008-06-16|2190.07
#2008-06-17|2257.63
#2008-06-18|2242.10
#2008-06-19|2227.44
#2008-06-20|2130.08
#2008-06-23|2094.97
#2008-06-24|2094.57
#2008-06-25|2148.72
#2008-06-26|2130.13
#2008-06-27|2097.20
#2008-06-30|2120.50
#2008-07-01|2057.96
#2008-07-02|2016.98
#2008-07-03|1924.25
#2008-07-04| .
#2008-07-07|1947.35
#2008-07-08|1925.95
#2008-07-09|1958.68
#2008-07-10|1974.20
#2008-07-11|1981.37
#2008-07-14|2007.94
#2008-07-15|1957.13
#2008-07-16|1941.55
#2008-07-17|1909.79
#2008-07-18|1899.55
#2008-07-21|1955.85
#2008-07-22|1930.46
#2008-07-23|1961.08
#2008-07-24|1901.90
#2008-07-25|1841.32
#2008-07-28|1849.56
#2008-07-29|1852.23
#2008-07-30|1951.60
#2008-07-31|1947.84
#2008-08-01|1915.97
#2008-08-04|1828.54
#2008-08-05|1800.05
#2008-08-06|1809.36
#2008-08-07|1795.94
#2008-08-08|1747.49
#2008-08-11|1715.77
#2008-08-12|1689.60
#2008-08-13|1702.04
#2008-08-14|1731.74
#2008-08-15|1690.04
#2008-08-18|1644.34
#2008-08-19|1632.28
#2008-08-20|1712.72
#2008-08-21|1725.08
#2008-08-22|1718.34
#2008-08-25|1690.48
#2008-08-26|1672.29
#2008-08-27|1721.59
#2008-08-28|1716.57
#2008-08-29|1723.65
#2008-09-01| .
#2008-09-02|1673.45
#2008-09-03|1633.16
#2008-09-04|1568.33
#2008-09-05|1523.91
#2008-09-08|1529.71
#2008-09-09|1453.94
#2008-09-10|1432.03
#2008-09-11|1416.37
#2008-09-12|1439.99
#2008-09-15|1348.12
#2008-09-16|1319.95
#2008-09-17|1231.18
#2008-09-18|1265.33
#2008-09-19|1431.00
#2008-09-22|1439.73
#2008-09-23|1363.54
#2008-09-24|1361.56
#2008-09-25|1377.37
#2008-09-26|1318.69
#2008-09-29|1170.27
#2008-09-30|1209.19
#2008-10-01|1201.42
#2008-10-02|1110.09
#2008-10-03|1063.57
#2008-10-06| 928.60
#2008-10-07| 892.05
#2008-10-08| 796.60
#2008-10-09| 825.43
#2008-10-10| 783.44
#2008-10-13| 884.13
#2008-10-14| 925.70
#2008-10-15| 783.63
#2008-10-16| 755.68
#2008-10-17| 765.56
#2008-10-20| 839.38
#2008-10-21| 820.38
#2008-10-22| 714.98
#2008-10-23| 691.30
#2008-10-24| 627.40
#2008-10-27| 578.93
#2008-10-28| 669.85
#2008-10-29| 714.18
#2008-10-30| 782.34
#2008-10-31| 795.94
#2008-11-03| 801.38
#2008-11-04| 861.74
#2008-11-05| 816.84
#2008-11-06| 752.39
#2008-11-07| 748.78
#2008-11-10| 789.39
#2008-11-11| 756.97
#2008-11-12| 703.80
#2008-11-13| 698.44
#2008-11-14| 708.83
#2008-11-17| 688.67
#2008-11-18| 657.98
#2008-11-19| 622.58
#2008-11-20| 605.57
#2008-11-21| 571.46
#2008-11-24| 638.09
#2008-11-25| 658.49
#2008-11-26| 689.59
#2008-11-27| .
#2008-11-28| 716.61
#2008-12-01| 674.68
#2008-12-02| 648.27
#2008-12-03| 663.35
#2008-12-04| 641.14
#2008-12-05| 622.80
#2008-12-08| 717.47
#2008-12-09| 723.93
#2008-12-10| 783.67
#2008-12-11| 789.50
#2008-12-12| 771.62
#2008-12-15| 777.11
#2008-12-16| 798.98
#2008-12-17| 823.38
#2008-12-18| 819.04
#2008-12-19| 801.72
#2008-12-22| 759.90
#2008-12-23| 727.49
#2008-12-24| 729.81
#2008-12-25| .
#2008-12-26| 737.53
#2008-12-29| 739.70
#2008-12-30| 764.63
#2008-12-31| 768.59
#2009-01-01| .
#2009-01-02| 831.31
#2009-01-05| 888.78
#2009-01-06| 934.69
#2009-01-07| 892.04
#2009-01-08| 894.49
#2009-01-09| 872.37
#2009-01-12| 808.45
#2009-01-13| 809.34
#2009-01-14| 783.23
#2009-01-15| 784.74
#2009-01-16| 804.65
#2009-01-19| .
#2009-01-20| 764.35
#2009-01-21| 770.26
#2009-01-22| 767.99
#2009-01-23| 763.89
#2009-01-26| 783.19
#2009-01-27| 798.82
#2009-01-28| 831.71
#2009-01-29| 833.44
#2009-01-30| 826.31
#2009-02-02| 807.10
#2009-02-03| 836.75
#2009-02-04| 879.78
#2009-02-05| 902.88
#2009-02-06| 949.47
#2009-02-09| 946.38
#2009-02-10| 924.81
#2009-02-11| 898.19
#2009-02-12| 874.27
#2009-02-13| 905.64
#2009-02-16| .
#2009-02-17| 844.16
#2009-02-18| 838.70
#2009-02-19| 846.72
#2009-02-20| 792.60
#2009-02-23| 799.37
#2009-02-24| 787.66
#2009-02-25| 768.78
#2009-02-26| 766.46
#2009-02-27| 755.99
#2009-03-02| 704.00
#2009-03-03| 709.71
#2009-03-04| 775.20
#2009-03-05| 747.66
#2009-03-06| 735.44
#2009-03-09| 721.95
#2009-03-10| 766.38
#2009-03-11| 773.88
#2009-03-12| 771.14
#2009-03-13| 777.03
#2009-03-16| 796.48
#2009-03-17| 795.67
#2009-03-18| 796.76
#2009-03-19| 828.56
#2009-03-20| 831.21
#2009-03-23| 880.97
#2009-03-24| 865.73
#2009-03-25| 872.70
#2009-03-26| 902.67
#2009-03-27| 884.75
#2009-03-30| 822.10
#2009-03-31| 840.23
#2009-04-01| 856.34
#2009-04-02| 919.46
#2009-04-03| 941.93
#2009-04-06| 938.84
#2009-04-07| 926.61
#2009-04-08| 931.30
#2009-04-09| 981.96
#2009-04-10| .
#2009-04-13|1004.50
#2009-04-14|1021.64
#2009-04-15|1030.34
#2009-04-16|1024.43
#2009-04-17|1008.96
#2009-04-20| 980.24
#2009-04-21| 966.51
#2009-04-22| 973.98
#2009-04-23| 998.94
#2009-04-24|1018.72
#2009-04-27| 990.34
#2009-04-28| 969.63
#2009-04-29|1000.13
#2009-04-30|1024.94
#2009-05-01|1023.24
#2009-05-04|1123.31
#2009-05-05|1136.06
#2009-05-06|1160.31
#2009-05-07|1158.29
#2009-05-08|1187.04
#2009-05-11|1183.63
#2009-05-12|1170.77
#2009-05-13|1133.67
#2009-05-14|1124.70
#2009-05-15|1133.30
#2009-05-18|1195.19
#2009-05-19|1234.47
#2009-05-20|1262.40
#2009-05-21|1222.83
#2009-05-22|1226.44
#2009-05-25| .
#2009-05-26|1231.85
#2009-05-27|1254.68
#2009-05-28|1275.01
#2009-05-29|1307.08
#2009-06-01|1392.55
#2009-06-02|1379.99
#2009-06-03|1347.88
#2009-06-04|1351.14
#2009-06-05|1360.36
#2009-06-08|1329.38
#2009-06-09|1338.88
#2009-06-10|1375.74
#2009-06-11|1381.93
#2009-06-12|1384.94
#2009-06-15|1330.31
#2009-06-16|1307.33
#2009-06-17|1262.35
#2009-06-18|1254.15
#2009-06-19|1259.88
#2009-06-22|1199.86
#2009-06-23|1185.25
#2009-06-24|1212.56
#2009-06-25|1240.30
#2009-06-26|1264.22
#2009-06-29|1277.68
#2009-06-30|1253.86
#2009-07-01|1273.61
#2009-07-02|1261.53
#2009-07-03| .
#2009-07-06|1219.45
#2009-07-07|1191.19
#2009-07-08|1171.55
#2009-07-09|1167.59
#2009-07-10|1149.46
#2009-07-13|1135.60
#2009-07-14|1156.89
#2009-07-15|1238.75
#2009-07-16|1249.35
#2009-07-17|1272.65
#2009-07-20|1333.27
#2009-07-21|1350.23
#2009-07-22|1333.94
#2009-07-23|1376.83
#2009-07-24|1392.47
#2009-07-27|1422.40
#2009-07-28|1433.39
#2009-07-29|1386.15
#2009-07-30|1416.37
#2009-07-31|1436.14
#2009-08-03|1504.78
#2009-08-04|1508.89
#2009-08-05|1503.36
#2009-08-06|1490.19
#2009-08-07|1479.82
#2009-08-10|1485.16
#2009-08-11|1458.29
#2009-08-12|1462.60
#2009-08-13|1504.64
#2009-08-14|1500.85
#2009-08-17|1404.78
#2009-08-18|1416.93
#2009-08-19|1405.23
#2009-08-20|1435.92
#2009-08-21|1462.43
#2009-08-24|1491.91
#2009-08-25|1478.41
#2009-08-26|1457.91
#2009-08-27|1440.83
#2009-08-28|1450.41
#2009-08-31|1416.47
#2009-09-01|1407.24
#2009-09-02|1375.92
#2009-09-03|1407.63
#2009-09-04|1441.90
#2009-09-07| .
#2009-09-08|1515.67
#2009-09-09|1509.24
#2009-09-10|1527.63
#2009-09-11|1534.73
#2009-09-14|1530.80
#2009-09-15|1551.83
#2009-09-16|1604.00
#2009-09-17|1611.17
#2009-09-18|1612.75
#2009-09-21|1601.08
#2009-09-22|1629.08
#2009-09-23|1623.35
#2009-09-24|1593.66
#2009-09-25|1591.21
#2009-09-28|1596.89
#2009-09-29|1596.95
#2009-09-30|1603.52
#2009-10-01|1590.17
#2009-10-02|1582.94
#2009-10-05|1606.48
#2009-10-06|1652.69
#2009-10-07|1677.17
#2009-10-08|1713.53
#2009-10-09|1722.26
#2009-10-12|1719.86
#2009-10-13|1729.21
#2009-10-14|1817.04
#2009-10-15|1835.00
#2009-10-16|1802.53
#2009-10-19|1851.84
#2009-10-20|1814.22
#2009-10-21|1827.73
#2009-10-22|1842.44
#2009-10-23|1845.20
#2009-10-26|1841.28
#2009-10-27|1769.29
#2009-10-28|1684.79
#2009-10-29|1748.35
#2009-10-30|1714.38
#2009-11-02|1709.58
#2009-11-03|1716.42
#2009-11-04|1771.28
#2009-11-05|1794.54
#2009-11-06|1798.19
#2009-11-09|1868.24
#2009-11-10|1858.17
#2009-11-11|1865.02
#2009-11-12|1812.10
#2009-11-13|1830.01
#2009-11-16|1904.71
#2009-11-17|1907.75
#2009-11-18|1902.47
#2009-11-19|1870.98
#2009-11-20|1871.75
#2009-11-23|1896.31
#2009-11-24|1889.98
#2009-11-25|1908.37
#2009-11-26| .
#2009-11-27|1843.33
#2009-11-30|1856.15
#2009-12-01|1906.93
#2009-12-02|1921.14
#2009-12-03|1930.72
#2009-12-04|1907.23
#2009-12-07|1888.31
#2009-12-08|1865.29
#2009-12-09|1854.80
#2009-12-10|1873.15
#2009-12-11|1896.88
#2009-12-14|1913.22
#2009-12-15|1908.01
#2009-12-16|1901.20
#2009-12-17|1837.15
#2009-12-18|1813.24
#2009-12-21|1801.10
#2009-12-22|1831.16
#2009-12-23|1861.80
#2009-12-24|1880.93
#2009-12-25| .
#2009-12-28|1900.75
#2009-12-29|1901.57
#2009-12-30|1886.44
#2009-12-31|1898.52
#2010-01-01| .
#2010-01-04|1951.03
#2010-01-05|2006.19
#2010-01-06|2027.83
#2010-01-07|2023.28
#2010-01-08|2018.58
#2010-01-11|2062.11
#2010-01-12|2037.53
#2010-01-13|2022.84
#2010-01-14|2013.05
#2010-01-15|1995.35
#2010-01-18| .
#2010-01-19|2014.57
#2010-01-20|1963.96
#2010-01-21|1895.64
#2010-01-22|1852.48
#2010-01-25|1835.21
#2010-01-26|1784.05
#2010-01-27|1743.11
#2010-01-28|1760.98
#2010-01-29|1746.98
#2010-02-01|1775.93
#2010-02-02|1798.26
#2010-02-03|1815.41
#2010-02-04|1723.99
#2010-02-05|1679.12
#2010-02-08|1680.07
#2010-02-09|1712.46
#2010-02-10|1719.65
#2010-02-11|1754.39
#2010-02-12|1748.51
#2010-02-15| .
#2010-02-16|1773.45
#2010-02-17|1821.75
#2010-02-18|1838.77
#2010-02-19|1820.08
#2010-02-22|1822.87
#2010-02-23|1810.10
#2010-02-24|1802.06
#2010-02-25|1800.49
#2010-02-26|1832.36
#2010-03-01|1864.87
#2010-03-02|1897.69
#2010-03-03|1910.79
#2010-03-04|1913.11
#2010-03-05|1958.55
#2010-03-08|1963.66
#2010-03-09|1967.18
#2010-03-10|1979.83
#2010-03-11|1965.72
#2010-03-12|1966.46
#2010-03-15|1953.31
#2010-03-16|1983.44
#2010-03-17|2000.65
#2010-03-18|1973.01
#2010-03-19|1954.35
#2010-03-22|1939.20
#2010-03-23|1982.81
#2010-03-24|1973.43
#2010-03-25|1956.52
#2010-03-26|1976.13
#2010-03-29|2031.68
#2010-03-30|2049.09
#2010-03-31|2054.09
#2010-04-01|2102.66
#2010-04-02| .
#2010-04-05|2117.96
#2010-04-06|2115.28
#2010-04-07|2123.94
#2010-04-08|2127.83
#2010-04-09|2150.35
#2010-04-12|2147.88
#2010-04-13|2142.93
#2010-04-14|2172.24
#2010-04-15|2170.64
#2010-04-16|2132.41
#2010-04-19|2080.73
#2010-04-20|2082.98
#2010-04-21|2082.07
#2010-04-22|2068.17
#2010-04-23|2067.56
#2010-04-26|2092.95
#2010-04-27|2021.73
#2010-04-28|1989.21
#2010-04-29|2041.84
#2010-04-30|2028.74
#2010-05-03|1982.52
#2010-05-04|1893.14
#2010-05-05|1859.44
#2010-05-06|1810.37
#2010-05-07|1756.61
#2010-05-10|1869.29
#2010-05-11|1845.02
#2010-05-12|1865.36
#2010-05-13|1858.82
#2010-05-14|1797.28
#2010-05-17|1750.34
#2010-05-18|1719.29
#2010-05-19|1648.07
#2010-05-20|1574.96
#2010-05-21|1633.15
#2010-05-24|1639.40
#2010-05-25|1574.76
#2010-05-26|1611.48
#2010-05-27|1694.61
#2010-05-28|1725.90
#2010-05-31| .
#2010-06-01|1702.14
#2010-06-02|1712.02
#2010-06-03|1730.76
#2010-06-04|1669.75
#2010-06-07|1602.72
#2010-06-08|1604.36
#2010-06-09|1628.63
#2010-06-10|1673.28
#2010-06-11|1700.64
#2010-06-14|1717.76
#2010-06-15|1740.65
#2010-06-16|1735.97
#2010-06-17|1730.65
#2010-06-18|1727.04
#2010-06-21|1797.57
#2010-06-22|1778.68
#2010-06-23|1765.72
#2010-06-24|1742.68
#2010-06-25|1745.32
#2010-06-28|1728.84
#2010-06-29|1643.84
#2010-06-30|1618.17
#2010-07-01|1614.90
#2010-07-02|1622.00
#2010-07-05| .
#2010-07-06|1646.09
#2010-07-07|1655.77
#2010-07-08|1670.22
#2010-07-09|1689.28
#2010-07-12|1682.46
#2010-07-13|1689.84
#2010-07-14|1672.96
#2010-07-15|1653.70
#2010-07-16|1631.46
#2010-07-19|1646.75
#2010-07-20|1704.89
#2010-07-21|1737.40
#2010-07-22|1777.78
#2010-07-23|1798.15
#2010-07-26|1793.42
#2010-07-27|1798.21
#2010-07-28|1804.96
#2010-07-29|1803.91
#2010-07-30|1795.25
#2010-08-02|1857.89
#2010-08-03|1849.95
#2010-08-04|1855.73
#2010-08-05|1859.88
#2010-08-06|1853.10
#2010-08-09|1865.97
#2010-08-10|1833.73
#2010-08-11|1778.63
#2010-08-12|1776.35
#2010-08-13|1777.63
#2010-08-16|1793.09
#2010-08-17|1820.93
#2010-08-18|1828.96
#2010-08-19|1822.49
#2010-08-20|1804.63
#2010-08-23|1781.08
#2010-08-24|1747.36
#2010-08-25|1725.22
#2010-08-26|1725.43
#2010-08-27|1755.46
#2010-08-30|1741.91
#2010-08-31|1743.71
#2010-09-01|1810.04
#2010-09-02|1814.43
#2010-09-03|1820.32
#2010-09-06| .
#2010-09-07|1831.86
#2010-09-08|1826.38
#2010-09-09|1831.15
#2010-09-10|1826.18
#2010-09-13|1865.15
#2010-09-14|1859.16
#2010-09-15|1859.41
#2010-09-16|1844.84
#2010-09-17|1844.30
#2010-09-20|1862.92
#2010-09-21|1857.69
#2010-09-22|1876.62
#2010-09-23|1874.14
#2010-09-24|1901.28
#2010-09-27|1937.52
#2010-09-28|1945.57
#2010-09-29|1954.52
#2010-09-30|1968.98
#2010-10-01|1997.45
#2010-10-04|2011.08
#2010-10-05|2025.65
#2010-10-06|2042.11
#2010-10-07|2032.63
#2010-10-08|2025.68
#2010-10-11|2062.95
#2010-10-12|2053.21
#2010-10-13|2073.92
#2010-10-14|2091.68
#2010-10-15|2075.41
#2010-10-18|2079.96
#2010-10-19|2034.56
#2010-10-20|2046.90
#2010-10-21|2039.85
#2010-10-22|2031.49
#2010-10-25|2056.72
#2010-10-26|2057.88
#2010-10-27|2024.71
#2010-10-28|2018.98
#2010-10-29|2021.89
#2010-11-01|2053.99
#2010-11-02|2052.56
#2010-11-03|2063.02
#2010-11-04|2113.82
#2010-11-05|2121.80
#2010-11-08|2136.57
#2010-11-09|2143.57
#2010-11-10|2127.46
#2010-11-11|2126.70
#2010-11-12|2072.84
#2010-11-15|2056.30
#2010-11-16|2002.67
#2010-11-17|1986.31
#2010-11-18|2038.94
#2010-11-19|2029.34
#2010-11-22|2022.72
#2010-11-23|1971.67
#2010-11-24|2009.68
#2010-11-25| .
#2010-11-26|1967.12
#2010-11-29|1961.89
#2010-11-30|1954.71
#2010-12-01|2012.96
#2010-12-02|2037.82
#2010-12-03|2057.54
#2010-12-06|2076.92
#2010-12-07|2094.38
#2010-12-08|2047.88
#2010-12-09|2038.70
#2010-12-10|2046.93
#2010-12-13|2088.29
#2010-12-14|2100.56
#2010-12-15|2077.88
#2010-12-16|2056.54
#2010-12-17|2059.91
#2010-12-20|2048.01
#2010-12-21|2093.11
#2010-12-22|2100.23
#2010-12-23|2095.52
#2010-12-24| .
#2010-12-27|2076.87
#2010-12-28|2061.49
#2010-12-29|2090.86
#2010-12-30|2111.89
#2010-12-31|2121.23
#2011-01-03|2168.13
#2011-01-04|2192.21
#2011-01-05|2198.88
#2011-01-06|2176.27
#2011-01-07|2159.03
#2011-01-10|2136.77
#2011-01-11|2163.14
#2011-01-12|2223.26
#2011-01-13|2211.87
#2011-01-14|2199.35
#2011-01-17| .
#2011-01-18|2212.18
#2011-01-19|2205.27
#2011-01-20|2170.16
#2011-01-21|2172.64
#2011-01-24|2169.44
#2011-01-25|2166.77
#2011-01-26|2164.70
#2011-01-27|2153.92
#2011-01-28|2110.12
#2011-01-31|2109.83
#2011-02-01|2145.43
#2011-02-02|2139.15
#2011-02-03|2143.33
#2011-02-04|2114.05
#2011-02-07|2112.88
#2011-02-08|2101.71
#2011-02-09|2047.32
#2011-02-10|2029.10
#2011-02-11|2056.80
#2011-02-14|2103.11
#2011-02-15|2095.03
#2011-02-16|2112.31
#2011-02-17|2121.33
#2011-02-18|2114.11
#2011-02-21| .
#2011-02-22|2062.20
#2011-02-23|2065.99
#2011-02-24|2039.63
#2011-02-25|2060.47
#2011-02-28|2082.26
#2011-03-01|2080.83
#2011-03-02|2098.00
#2011-03-03|2116.53
#2011-03-04|2119.07
#2011-03-07|2115.49
#2011-03-08|2122.20
#2011-03-09|2089.68
#2011-03-10|2032.75
#2011-03-11|2022.80
#2011-03-14|2050.27
#2011-03-15|2021.34
#2011-03-16|2001.72
#2011-03-17|2014.75
#2011-03-18|2033.98
#2011-03-21|2049.38
#2011-03-22|2046.12
#2011-03-23|2060.99
#2011-03-24|2061.60
#2011-03-25|2071.53
#2011-03-28|2062.52
#2011-03-29|2083.97
#2011-03-30|2103.53
#2011-03-31|2123.15
#2011-04-01|2142.53
#2011-04-04|2173.94
#2011-04-05|2183.20
#2011-04-06|2181.66
#2011-04-07|2180.27
#2011-04-08|2189.14
#2011-04-11|2181.50
#2011-04-12|2142.75
#2011-04-13|2137.58
#2011-04-14|2127.73
#2011-04-15|2134.01
#2011-04-18|2076.03
#2011-04-19|2097.93
#2011-04-20|2149.27
#2011-04-21|2161.09
#2011-04-22| .
#2011-04-25|2160.62
#2011-04-26|2171.39
#2011-04-27|2146.66
#2011-04-28|2123.07
#2011-04-29|2136.90
#2011-05-02|2112.85
#2011-05-03|2055.21
#2011-05-04|2019.54
#2011-05-05|2000.19
#2011-05-06|2008.18
#2011-05-09|2002.99
#2011-05-10|2021.00
#2011-05-11|1993.41
#2011-05-12|1968.79
#2011-05-13|1956.17
#2011-05-16|1938.06
#2011-05-17|1944.71
#2011-05-18|1965.68
#2011-05-19|1980.99
#2011-05-20|1972.80
#2011-05-23|1927.05
#2011-05-24|1957.12
#2011-05-25|1954.67
#2011-05-26|1980.64
#2011-05-27|2018.37
#2011-05-30| .
#2011-05-31|2052.93
#2011-06-01|2041.85
#2011-06-02|2039.07
#2011-06-03|2015.54
#2011-06-06|1993.17
#2011-06-07|2004.83
#2011-06-08|1995.61
#2011-06-09|1995.10
#2011-06-10|1974.88
#2011-06-13|1962.29
#2011-06-14|1974.77
#2011-06-15|1961.31
#2011-06-16|1919.68
#2011-06-17|1912.46
#2011-06-20|1909.95
#2011-06-21|1933.44
#2011-06-22|1941.28
#2011-06-23|1929.73
#2011-06-24|1949.44
#2011-06-27|1950.70
#2011-06-28|1980.89
#2011-06-29|1997.22
#2011-06-30|2018.38
#2011-07-01|2058.79
#2011-07-04| .
#2011-07-05|2071.79
#2011-07-06|2066.26
#2011-07-07|2083.40
#2011-07-08|2061.15
#2011-07-11|2017.70
#2011-07-12|1993.26
#2011-07-13|2030.22
#2011-07-14|2023.34
#2011-07-15|2011.12
#2011-07-18|2001.16
#2011-07-19|2020.90
#2011-07-20|2018.75
#2011-07-21|2037.00
#2011-07-22|2048.66
#2011-07-25|2053.32
#2011-07-26|2058.53
#2011-07-27|2031.43
#2011-07-28|2033.81
#2011-07-29|2012.86
#2011-08-01|2016.34
#2011-08-02|1973.10
#2011-08-03|1926.13
#2011-08-04|1851.58
#2011-08-05|1796.33
#2011-08-08|1664.79
#2011-08-09|1640.83
#2011-08-10|1666.16
#2011-08-11|1698.88
#2011-08-12|1706.72
#2011-08-15|1755.53
#2011-08-16|1739.46
#2011-08-17|1760.63
#2011-08-18|1678.30
#2011-08-19|1648.25
#2011-08-22|1642.28
#2011-08-23|1681.66
#2011-08-24|1677.31
#2011-08-25|1661.65
#2011-08-26|1674.19
#2011-08-29|1730.09
#2011-08-30|1753.28
#2011-08-31|1784.43
#2011-09-01|1783.31
#2011-09-02|1739.12
#2011-09-05| .
#2011-09-06|1718.94
#2011-09-07|1739.85
#2011-09-08|1759.30
#2011-09-09|1715.15
#2011-09-12|1675.38
#2011-09-13|1675.56
#2011-09-14|1678.13
#2011-09-15|1703.35
#2011-09-16|1706.82
#2011-09-19|1648.82
#2011-09-20|1653.58
#2011-09-21|1615.40
#2011-09-22|1498.34
#2011-09-23|1463.02
#2011-09-26|1444.91
#2011-09-27|1506.56
#2011-09-28|1504.13
#2011-09-29|1491.10
#2011-09-30|1434.16
#2011-10-03|1357.32
#2011-10-04|1323.48
#2011-10-05|1346.01
#2011-10-06|1399.45
#2011-10-07|1436.31
#2011-10-10|1479.47
#2011-10-11|1491.56
#2011-10-12|1504.75
#2011-10-13|1538.69
#2011-10-14|1557.30
#2011-10-17|1521.06
#2011-10-18|1501.46
#2011-10-19|1482.02
#2011-10-20|1443.80
#2011-10-21|1467.92
#2011-10-24|1540.05
#2011-10-25|1535.27
#2011-10-26|1561.53
#2011-10-27|1632.43
#2011-10-28|1671.82
#2011-10-31|1632.24
#2011-11-01|1562.94
#2011-11-02|1583.96
#2011-11-03|1602.21
#2011-11-04|1628.48
#2011-11-07|1636.96
#2011-11-08|1636.84
#2011-11-09|1597.83
#2011-11-10|1568.03
#2011-11-11|1592.74
#2011-11-14|1580.39
#2011-11-15|1566.26
#2011-11-16|1556.06
#2011-11-17|1534.95
#2011-11-18|1512.47
#2011-11-21|1460.02
#2011-11-22|1455.47
#2011-11-23|1403.57
#2011-11-24| .
#2011-11-25|1374.38
#2011-11-28|1417.89
#2011-11-29|1408.13
#2011-11-30|1436.17
#2011-12-01|1479.34
#2011-12-02|1483.62
#2011-12-05|1506.95
#2011-12-06|1488.50
#2011-12-07|1468.71
#2011-12-08|1437.23
#2011-12-09|1427.38
#2011-12-12|1381.11
#2011-12-13|1383.87
#2011-12-14|1348.43
#2011-12-15|1340.40
#2011-12-16|1345.46
#2011-12-19|1318.62
#2011-12-20|1346.92
#2011-12-21|1354.39
#2011-12-22|1363.83
#2011-12-23|1371.05
#2011-12-26| .
#2011-12-27|1370.93
#2011-12-28|1334.43
#2011-12-29|1338.69
#2011-12-30|1338.47
#2012-01-02| .
#2012-01-03|1420.03
#2012-01-04|1424.34
#2012-01-05|1397.34
#2012-01-06|1382.64
#2012-01-09|1400.61
#2012-01-10|1445.16
#2012-01-11|1453.83
#2012-01-12|1462.05
#2012-01-13|1448.81
#2012-01-16| .
#2012-01-17|1518.39
#2012-01-18|1525.19
#2012-01-19|1535.97
#2012-01-20|1537.30
#2012-01-23|1544.74
#2012-01-24|1548.82
#2012-01-25|1555.08
#2012-01-26|1577.96
#2012-01-27|1583.25
#2012-01-30|1559.72
#2012-01-31|1591.83
#2012-02-01|1628.58
#2012-02-02|1643.37
#2012-02-03|1658.17
#2012-02-06|1669.90
#2012-02-07|1666.31
#2012-02-08|1672.31
#2012-02-09|1666.88
#2012-02-10|1633.03
#2012-02-13|1668.72
#2012-02-14|1645.15
#2012-02-15|1650.77
#2012-02-16|1641.69
#2012-02-17|1647.09
#2012-02-20| .
#2012-02-21|1643.69
#2012-02-22|1638.17
#2012-02-23|1644.93
#2012-02-24|1664.85
#2012-02-27|1640.34
#2012-02-28|1661.58
#2012-02-29|1655.25
#2012-03-01|1657.09
#2012-03-02|1665.53
#2012-03-05|1630.59
#2012-03-06|1547.98
#2012-03-07|1536.23
#2012-03-08|1544.60
#2012-03-09|1557.91
#2012-03-12|1540.53
#2012-03-13|1597.64
#2012-03-14|1585.94
#2012-03-15|1591.72
#2012-03-16|1594.27
#2012-03-19|1584.81
#2012-03-20|1558.77
#2012-03-21|1544.68
#2012-03-22|1517.57
#2012-03-23|1519.63
#2012-03-26|1525.96
#2012-03-27|1537.41
#2012-03-28|1508.20
#2012-03-29|1499.59
#2012-03-30|1517.48
#2012-04-02|1535.48
#2012-04-03|1540.08
#2012-04-04|1507.58
#2012-04-05|1509.46
#2012-04-06| .
#2012-04-09|1492.02
#2012-04-10|1471.57
#2012-04-11|1468.27
#2012-04-12|1514.48
#2012-04-13|1511.13
#2012-04-16|1481.91
#2012-04-17|1496.12
#2012-04-18|1502.42
#2012-04-19|1496.25
#2012-04-20|1499.04
#2012-04-23|1467.33
#2012-04-24|1472.55
#2012-04-25|1463.63
#2012-04-26|1468.27
#2012-04-27|1466.64
#2012-04-30|1467.43
#2012-05-01|1461.94
#2012-05-02|1466.20
#2012-05-03|1447.61
#2012-05-04|1406.42
#2012-05-07|1395.63
#2012-05-08|1367.08
#2012-05-09|1344.92
#2012-05-10|1350.57
#2012-05-11|1330.00
#2012-05-14|1292.61
#2012-05-15|1288.09
#2012-05-16|1254.62
#2012-05-17|1230.31
#2012-05-18|1231.12
#2012-05-21|1251.00
#2012-05-22|1237.42
#2012-05-23|1208.27
#2012-05-24|1218.34
#2012-05-25|1218.78
#2012-05-28| .
#2012-05-29|1247.50
#2012-05-30|1226.41
#2012-05-31|1215.26
#2012-06-01|1196.59
#2012-06-04|1188.62
#2012-06-05|1189.66
#2012-06-06|1217.47
#2012-06-07|1219.72
#2012-06-08|1220.46
#2012-06-11|1221.60
#2012-06-12|1228.86
#2012-06-13|1241.55
#2012-06-14|1234.02
#2012-06-15|1263.81
#2012-06-18|1262.94
#2012-06-19|1283.37
#2012-06-20|1287.10
#2012-06-21|1251.30
#2012-06-22|1229.52
#2012-06-25|1207.58
#2012-06-26|1223.51
#2012-06-27|1225.38
#2012-06-28|1208.91
#2012-06-29|1275.57
#2012-07-02|1287.40
#2012-07-03|1312.42
#2012-07-04| .
#2012-07-05|1319.24
#2012-07-06|1298.75
#2012-07-09|1287.52
#2012-07-10|1268.77
#2012-07-11|1263.82
#2012-07-12|1248.83
#2012-07-13|1271.29
#2012-07-16|1252.03
#2012-07-17|1259.46
#2012-07-18|1260.65
#2012-07-19|1273.46
#2012-07-20|1258.18
#2012-07-23|1211.28
#2012-07-24|1185.07
#2012-07-25|1174.06
#2012-07-26|1191.89
#2012-07-27|1236.21
#2012-07-30|1243.72
#2012-07-31|1234.95
#2012-08-01|1239.51
#2012-08-02|1224.85
#2012-08-03|1249.46
#2012-08-06|1273.28
#2012-08-07|1275.79
#2012-08-08|1285.39
#2012-08-09|1291.97
#2012-08-10|1291.58
#2012-08-13|1283.04
#2012-08-14|1267.19
#2012-08-15|1252.31
#2012-08-16|1260.51
#2012-08-17|1245.19
#2012-08-20|1249.59
#2012-08-21|1252.43
#2012-08-22|1245.98
#2012-08-23|1236.85
#2012-08-24|1221.72
#2012-08-27|1201.30
#2012-08-28|1192.27
#2012-08-29|1161.14
#2012-08-30|1152.17
#2012-08-31|1162.59
#2012-09-03| .
#2012-09-04|1142.08
#2012-09-05|1142.55
#2012-09-06|1181.21
#2012-09-07|1206.34
#2012-09-10|1226.68
#2012-09-11|1244.53
#2012-09-12|1257.95
#2012-09-13|1280.39
#2012-09-14|1335.11
#2012-09-17|1331.48
#2012-09-18|1324.45
#2012-09-19|1321.75
#2012-09-20|1307.80
#2012-09-21|1305.76
#2012-09-24|1305.58
#2012-09-25|1283.11
#2012-09-26|1267.22
#2012-09-27|1271.91
#2012-09-28|1270.18
#2012-10-01|1276.79
#2012-10-02|1270.85
#2012-10-03|1258.56
#2012-10-04|1266.79
#2012-10-05|1269.50
#2012-10-08|1279.18
#2012-10-09|1281.35
#2012-10-10|1267.06
#2012-10-11|1282.34
#2012-10-12|1281.81
#2012-10-15|1283.99
#2012-10-16|1298.31
#2012-10-17|1297.96
#2012-10-18|1300.25
#2012-10-19|1278.35
#2012-10-22|1279.11
#2012-10-23|1258.35
#2012-10-24|1252.72
#2012-10-25|1279.95
#2012-10-26|1262.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1274.50
#2012-11-01|1297.10
#2012-11-02|1300.35
#2012-11-05|1290.91
#2012-11-06|1303.42
#2012-11-07|1291.43
#2012-11-08|1267.46
#2012-11-09|1259.25
#2012-11-12|1253.01
#2012-11-13|1244.21
#2012-11-14|1228.81
#2012-11-15|1224.91
#2012-11-16|1198.97
#2012-11-19|1215.68
#2012-11-20|1211.77
#2012-11-21|1221.70
#2012-11-22| .
#2012-11-23|1245.70
#2012-11-26|1240.67
#2012-11-27|1237.64
#2012-11-28|1223.93
#2012-11-29|1253.84
#2012-11-30|1254.36
#2012-12-03|1247.54
#2012-12-04|1237.08
#2012-12-05|1261.66
#2012-12-06|1270.40
#2012-12-07|1283.56
#2012-12-10|1297.13
#2012-12-11|1309.81
#2012-12-12|1316.66
#2012-12-13|1313.36
#2012-12-14|1337.06
#2012-12-17|1345.95
#2012-12-18|1369.52
#2012-12-19|1374.61
#2012-12-20|1383.96
#2012-12-21|1362.70
#2012-12-24|1361.54
#2012-12-25|1362.53
#2012-12-26|1379.53
#2012-12-27|1378.83
#2012-12-28|1386.36
#2012-12-31|1384.86
#2013-01-01|1387.73
#2013-01-02|1443.30
#2013-01-03|1440.56
#2013-01-04|1416.82
#2013-01-07|1413.74
#2013-01-08|1400.58
#2013-01-09|1401.93
#2013-01-10|1412.85
#2013-01-11|1388.13
#2013-01-14|1402.99
#2013-01-15|1390.23
#2013-01-16|1380.94
#2013-01-17|1380.90
#2013-01-18|1378.34
#2013-01-21|1378.96
#2013-01-22|1378.50
#2013-01-23|1380.61
#2013-01-24|1358.83
#2013-01-25|1358.44
#2013-01-28|1345.96
#2013-01-29|1363.31
#2013-01-30|1351.47
#2013-01-31|1374.66
#2013-02-01|1389.84
#2013-02-04|1370.67
#2013-02-05|1359.19
#2013-02-06|1363.35
#2013-02-07|1345.73
#2013-02-08|1342.53
#2013-02-11|1341.44
#2013-02-12|1340.34
#2013-02-13|1340.51
#2013-02-14|1332.01
#2013-02-15|1322.35
#2013-02-18|1308.81
#2013-02-19|1302.81
#2013-02-20|1274.75
#2013-02-21|1255.99
#2013-02-22|1244.05
#2013-02-25|1250.33
#2013-02-26|1250.08
#2013-02-27|1261.89
#2013-02-28|1276.87
#2013-03-01|1247.84
#2013-03-04|1221.48
#2013-03-05|1225.70
#2013-03-06|1266.79
#2013-03-07|1269.02
#2013-03-08|1266.79
#2013-03-11|1265.29
#2013-03-12|1257.52
#2013-03-13|1225.06
#2013-03-14|1224.09
#2013-03-15|1215.14
#2013-03-18|1202.60
#2013-03-19|1174.87
#2013-03-20|1186.39
#2013-03-21|1182.80
#2013-03-22|1176.92
#2013-03-25|1168.80
#2013-03-26|1179.95
#2013-03-27|1185.61
#2013-03-28|1182.73
#2013-03-29|1183.20
#2013-04-01|1172.45
#2013-04-02|1154.26
#2013-04-03|1171.05
#2013-04-04|1153.98
#2013-04-05|1159.35
#2013-04-08|1159.55
#2013-04-09|1190.32
#2013-04-10|1181.95
#2013-04-11|1166.69
#2013-04-12|1163.96
#2013-04-15|1115.11
#2013-04-16|1117.18
#2013-04-17|1104.18
#2013-04-18|1096.37
#2013-04-19|1111.96
#2013-04-22|1111.27
#2013-04-23|1119.39
#2013-04-24|1126.98
#2013-04-25|1147.96
#2013-04-26|1131.26
#2013-04-29|1133.04
#2013-04-30|1148.11
#2013-05-01|1145.20
#2013-05-02|1115.07
#2013-05-03|1127.60
#2013-05-06|1132.77
#2013-05-07|1150.02
#2013-05-08|1154.90
#2013-05-09|1148.77
#2013-05-10|1131.94
#2013-05-13|1118.28
#2013-05-14|1100.99
#2013-05-15|1077.85
#2013-05-16|1066.17
#2013-05-17|1070.42
#2013-05-20|1089.86
#2013-05-21|1096.98
#2013-05-22|1091.51
#2013-05-23|1065.25
#2013-05-24|1067.27
#2013-05-27|1069.75
#2013-05-28|1062.43
#2013-05-29|1042.52
#2013-05-30|1037.57
#2013-05-31|1016.09
#2013-06-03|1026.48
#2013-06-04|1037.19
#2013-06-05|1013.99
#2013-06-06|1014.85
#2013-06-07|1002.80
#2013-06-10| 986.18
#2013-06-11| 959.80
#2013-06-12| 954.05
#2013-06-13| 970.21
#2013-06-14| 969.18
#2013-06-17| 973.52
#2013-06-18| 974.72
#2013-06-19| 961.31
#2013-06-20| 925.94
#2013-06-21| 924.89
#2013-06-24| 890.20
#2013-06-25| 908.01
#2013-06-26| 901.10
#2013-06-27| 898.98
#2013-06-28| 900.42
#2013-07-01| 906.92
#2013-07-02| 882.60
#2013-07-03| 863.88
#2013-07-04| 889.63
#2013-07-05| 880.74
#2013-07-08| 871.75
#2013-07-09| 869.53
#2013-07-10| 875.55
#2013-07-11| 908.18
#2013-07-12| 898.64
#2013-07-15| 911.60
#2013-07-16| 921.36
#2013-07-17| 934.15
#2013-07-18| 937.77
#2013-07-19| 930.37
#2013-07-22| 934.62
#2013-07-23| 951.93
#2013-07-24| 946.02
#2013-07-25| 940.67
#2013-07-26| 940.24
#2013-07-29| 931.40
#2013-07-30| 898.40
#2013-07-31| 890.08
#2013-08-01| 901.53
#2013-08-02| 900.28
#2013-08-05| 900.33
#2013-08-06| 887.61
#2013-08-07| 896.32
#2013-08-08| 919.87
#2013-08-09| 953.49
#2013-08-12| 971.16
#2013-08-13| 972.70
#2013-08-14| 978.63
#2013-08-15| 964.97
#2013-08-16| 972.09
#2013-08-19| 971.94
#2013-08-20| 950.16
#2013-08-21| 948.34
#2013-08-22| 961.78
#2013-08-23| 976.65
#2013-08-26| 977.60
#2013-08-27| 955.59
#2013-08-28| 955.09
#2013-08-29| 952.28
#2013-08-30| 949.52
#2013-09-02| 974.65
#2013-09-03| 973.15
#2013-09-04| 988.28
#2013-09-05| 999.48
#2013-09-06|1003.39
#2013-09-09|1032.40
#2013-09-10|1061.84
#2013-09-11|1046.70
#2013-09-12|1047.86
#2013-09-13|1037.09
#2013-09-16|1048.44
#2013-09-17|1044.51
#2013-09-18|1046.61
#2013-09-19|1064.45
#2013-09-20|1055.02
#2013-09-23|1057.53
#2013-09-24|1045.71
#2013-09-25|1043.19
#2013-09-26|1044.20
#2013-09-27|1023.78
#2013-09-30|1012.15
#2013-10-01|1022.53
#2013-10-02|1022.50
#2013-10-03|1025.06
#2013-10-04|1035.07
#2013-10-07|1028.92
#2013-10-08|1028.98
#2013-10-09|1021.54
#2013-10-10|1031.76
#2013-10-11|1041.43
#2013-10-14|1060.95
#2013-10-15|1067.11
#2013-10-16|1073.34
#2013-10-17|1080.07
#2013-10-18|1069.84
#2013-10-21|1079.37
#2013-10-22|1093.31
#2013-10-23|1076.24
#2013-10-24|1068.65
#2013-10-25|1066.85
#2013-10-28|1072.08
#2013-10-29|1072.21
#2013-10-30|1076.94
#2013-10-31|1075.02
#2013-11-01|1080.16
#2013-11-04|1096.04
#2013-11-05|1079.74
#2013-11-06|1082.89
#2013-11-07|1063.79
#2013-11-08|1047.47
#2013-11-11|1052.96
#2013-11-12|1034.69
#2013-11-13|1024.74
#2013-11-14|1037.76
#2013-11-15|1047.69
#2013-11-18|1080.48
#2013-11-19|1073.89
#2013-11-20|1068.79
#2013-11-21|1048.81
#2013-11-22|1058.87
#2013-11-25|1047.47
#2013-11-26|1027.19
#2013-11-27|1036.43
#2013-11-28|1046.57
#2013-11-29|1055.14
#2013-12-02|1050.80
#2013-12-03|1041.87
#2013-12-04|1038.94
#2013-12-05|1056.80
#2013-12-06|1062.02
#2013-12-09|1072.91
#2013-12-10|1071.87
#2013-12-11|1045.94
#2013-12-12|1033.48
#2013-12-13|1033.80
#2013-12-16|1036.91
#2013-12-17|1039.09
#2013-12-18|1045.82
#2013-12-19|1052.98
#2013-12-20|1038.39
#2013-12-23|1045.59
#2013-12-24|1051.66
#2013-12-25|1052.05
#2013-12-26|1053.91
#2013-12-27|1063.33
#2013-12-30|1061.90
#2013-12-31|1062.97
#2014-01-01|1063.05
#2014-01-02|1034.64
#2014-01-03|1025.69
#2014-01-06|1020.88
#2014-01-07|1011.21
#2014-01-08|1009.03
#2014-01-09| 989.16
#2014-01-10|1000.00
#2014-01-13|1004.09
#2014-01-14| 996.58
#2014-01-15|1011.07
#2014-01-16|1010.14
#2014-01-17|1009.36
#2014-01-20|1003.30
#2014-01-21| 984.23
#2014-01-22| 992.83
#2014-01-23| 972.55
#2014-01-24| 963.31
#2014-01-27| 942.37
#2014-01-28| 947.16
#2014-01-29| 955.14
#2014-01-30| 949.37
#2014-01-31| 953.73
#2014-02-03| 932.07
#2014-02-04| 935.17
#2014-02-05| 947.75
#2014-02-06| 973.78
#2014-02-07| 979.88
#2014-02-10| 966.95
#2014-02-11| 975.24
#2014-02-12| 976.76
#2014-02-13| 965.64
#2014-02-14| 979.38
#2014-02-17| 975.95
#2014-02-18| 962.64
#2014-02-19| 966.77
#2014-02-20| 964.80
#2014-02-21| 968.99
#2014-02-24| 963.71
#2014-02-25| 944.69
#2014-02-26| 937.59
#2014-02-27| 943.09
#2014-02-28| 940.83
#2014-03-03| 924.78
#2014-03-04| 933.59
#2014-03-05| 919.19
#2014-03-06| 934.14
#2014-03-07| 911.89
#2014-03-10| 894.73
#2014-03-11| 883.42
#2014-03-12| 878.23
#2014-03-13| 866.07
#2014-03-14| 869.73
#2014-03-17| 877.65
#2014-03-18| 893.42
#2014-03-19| 899.54
#2014-03-20| 894.91
#2014-03-21| 912.47
#2014-03-24| 917.00
#2014-03-25| 927.22
#2014-03-26| 928.58
#2014-03-27| 945.84
#2014-03-28| 952.95
#2014-03-31| 971.29
#2014-04-01| 966.87
#2014-04-02| 981.67
#2014-04-03| 982.66
#2014-04-04| 991.01
#2014-04-07| 998.58
#2014-04-08|1005.08
#2014-04-09| 999.80
#2014-04-10|1005.09
#2014-04-11|1003.44
#2014-04-14|1003.98
#2014-04-15| 957.84
#2014-04-16| 960.15
#2014-04-17| 972.83
#2014-04-18| 977.23
#2014-04-21| 977.78
#2014-04-22| 962.25
#2014-04-23| 952.49
#2014-04-24| 958.74
#2014-04-25| 944.52
#2014-04-28| 933.48
#2014-04-29| 936.21
#2014-04-30| 927.27
#2014-05-01| 928.22
#2014-05-02| 946.35
#2014-05-05| 941.79
#2014-05-06| 940.26
#2014-05-07| 949.08
#2014-05-08| 946.97
#2014-05-09| 942.14
#2014-05-12| 967.67
#2014-05-13| 971.75
#2014-05-14| 984.21
#2014-05-15| 979.02
#2014-05-16| 977.25
#2014-05-19| 973.22
#2014-05-20| 963.40
#2014-05-21| 967.54
#2014-05-22| 977.05
#2014-05-23| 978.66
#2014-05-26| 982.36
#2014-05-27| 970.36
#2014-05-28| 968.60
#2014-05-29| 972.75
#2014-05-30| 951.50
#2014-06-02| 962.12
#2014-06-03| 970.55
#2014-06-04| 967.02
#2014-06-05| 973.97
#2014-06-06| 991.93
#2014-06-09|1005.20
#2014-06-10|1000.38
#2014-06-11| 993.64
#2014-06-12| 997.80
#2014-06-13| 977.63
#2014-06-16| 967.30
#2014-06-17| 963.79
#2014-06-18| 971.53
#2014-06-19| 978.92
#2014-06-20| 974.97
#2014-06-23| 975.55
#2014-06-24| 987.41
#2014-06-25| 982.76
#2014-06-26| 988.89
#2014-06-27| 982.94
#2014-06-30| 982.82
#2014-07-01| 992.13
#2014-07-02|1001.78
#2014-07-03|1018.03
#2014-07-04|1019.96
#2014-07-07|1017.70
#2014-07-08|1016.25
#2014-07-09|1017.96
#2014-07-10|1010.35
#2014-07-11|1004.50
#2014-07-14|1011.19
#2014-07-15|1014.26
#2014-07-16|1024.31
#2014-07-17|1010.43
#2014-07-18|1002.87
#2014-07-21| 999.51
#2014-07-22|1013.52
#2014-07-23|1019.59
#2014-07-24|1033.15
#2014-07-25|1028.01
#2014-07-28|1031.38
#2014-07-29|1033.46
#2014-07-30|1021.74
#2014-07-31|1018.58
#2014-08-01|1005.84
#2014-08-04|1016.42
#2014-08-05|1006.13
#2014-08-06|1001.97
#2014-08-07| 995.39
#2014-08-08| 986.43
#2014-08-11|1003.86
#2014-08-12|1006.03
#2014-08-13|1000.74
#2014-08-14| 993.97
#2014-08-15| 996.55
#2014-08-18|1002.87
#2014-08-19|1010.40
#2014-08-20|1018.29
#2014-08-21|1017.61
#2014-08-22|1009.45
#2014-08-25| 999.68
#2014-08-26| 999.05
#2014-08-27| 997.16
#2014-08-28| 974.27
#2014-08-29| 970.27
#2014-09-01| 970.57
#2014-09-02| 968.07
#2014-09-03| 991.86
#2014-09-04| 986.04
#2014-09-05| 982.08
#2014-09-08| 979.26
#2014-09-09| 973.79
#2014-09-10| 960.57
#2014-09-11| 956.30
#2014-09-12| 952.14
#2014-09-15| 949.20
#2014-09-16| 946.80
#2014-09-17| 950.43
#2014-09-18| 950.05
#2014-09-19| 938.73
#2014-09-22| 910.63
#2014-09-23| 907.05
#2014-09-24| 911.95
#2014-09-25| 901.31
#2014-09-26| 891.72
#2014-09-29| 875.62
#2014-09-30| 874.69
#2014-10-01| 871.31
#2014-10-02| 873.17
#2014-10-03| 865.87
#2014-10-06| 884.38
#2014-10-07| 882.53
#2014-10-08| 875.24
#2014-10-09| 878.43
#2014-10-10| 853.27
#2014-10-13| 873.40
#2014-10-14| 879.85
#2014-10-15| 872.30
#2014-10-16| 844.84
#2014-10-17| 842.62
#2014-10-20| 839.81
#2014-10-21| 849.40
#2014-10-22| 859.15
#2014-10-23| 859.21
#2014-10-24| 867.72
#2014-10-27| 834.72
#2014-10-28| 846.92
#2014-10-29| 845.93
#2014-10-30| 839.63
#2014-10-31| 856.83
#2014-11-03| 845.09
#2014-11-04| 839.36
#2014-11-05| 828.79
#2014-11-06| 813.88
#2014-11-07| 816.28
#2014-11-10| 817.91
#2014-11-11| 803.90
#2014-11-12| 808.92
#2014-11-13| 798.42
#2014-11-14| 802.64
#2014-11-17| 796.83
#2014-11-18| 784.53
#2014-11-19| 775.66
#2014-11-20| 776.52
#2014-11-21| 801.29
#2014-11-24| 815.29
#2014-11-25| 814.81
#2014-11-26| 805.80
#2014-11-27| 803.46
#2014-11-28| 797.99
#2014-12-01| 777.81
#2014-12-02| 775.47
#2014-12-03| 785.59
#2014-12-04| 784.91
#2014-12-05| 787.01
#2014-12-08| 771.39
#2014-12-09| 751.73
#2014-12-10| 742.28
#2014-12-11| 723.58
#2014-12-12| 708.97
#2014-12-15| 694.14
#2014-12-16| 685.52
#2014-12-17| 698.38
#2014-12-18| 716.06
#2014-12-19| 739.83
#2014-12-22| 749.41
#2014-12-23| 746.09
#2014-12-24| 747.60
#2014-12-25| 745.84
#2014-12-26| 741.05
#2014-12-29| 748.75
#2014-12-30| 744.63
#2014-12-31| 742.08
#2015-01-01| 744.23
#2015-01-02| 736.44
#2015-01-05| 736.14
#2015-01-06| 746.72
#2015-01-07| 757.37
#2015-01-08| 768.13
#2015-01-09| 760.92
#2015-01-12| 751.49
#2015-01-13| 750.77
#2015-01-14| 722.74
#2015-01-15| 723.71
#2015-01-16| 733.80
#2015-01-19| 724.04
#2015-01-20| 731.75
#2015-01-21| 742.67
#2015-01-22| 751.80
#2015-01-23| 738.75
#2015-01-26| 726.20
#2015-01-27| 725.44
#2015-01-28| 722.20
#2015-01-29| 708.76
#2015-01-30| 704.58
#2015-02-02| 713.17
#2015-02-03| 729.44
#2015-02-04| 726.15
#2015-02-05| 721.14
#2015-02-06| 720.59
#2015-02-09| 728.27
#2015-02-10| 713.29
#2015-02-11| 721.12
#2015-02-12| 733.60
#2015-02-13| 753.40
#2015-02-16| 749.61
#2015-02-17| 743.72
#2015-02-18| 744.83
#2015-02-19| 743.05
#2015-02-20| 746.03
#2015-02-23| 732.06
#2015-02-24| 733.97
#2015-02-25| 732.89
#2015-02-26| 729.78
#2015-02-27| 734.23
#2015-03-02| 726.58
#2015-03-03| 727.01
#2015-03-04| 709.16
#2015-03-05| 702.08
#2015-03-06| 698.95
#2015-03-09| 691.78
#2015-03-10| 675.45
#2015-03-11| 670.65
#2015-03-12| 673.72
#2015-03-13| 664.05
#2015-03-16| 660.59
#2015-03-17| 674.75
#2015-03-18| 674.52
#2015-03-19| 675.22
#2015-03-20| 687.91
#2015-03-23| 690.74
#2015-03-24| 686.22
#2015-03-25| 689.44
#2015-03-26| 676.30
#2015-03-27| 664.19
#2015-03-30| 682.30
#2015-03-31| 678.99
#2015-04-01| 683.22
#2015-04-02| 691.20
#2015-04-03| 695.09
#2015-04-06| 701.90
#2015-04-07| 709.87
#2015-04-08| 725.87
#2015-04-09| 737.17
#2015-04-10| 739.96
#2015-04-13| 740.60
#2015-04-14| 739.35
#2015-04-15| 738.30
#2015-04-16| 741.69
#2015-04-17| 729.34
#2015-04-20| 716.39
#2015-04-21| 718.45
#2015-04-22| 741.32
#2015-04-23| 759.70
#2015-04-24| 773.13
#2015-04-27| 780.43
#2015-04-28| 780.16
#2015-04-29| 761.61
#2015-04-30| 767.53
#2015-05-01| 765.46
#2015-05-04| 787.29
#2015-05-05| 811.37
#2015-05-06| 794.31
#2015-05-07| 774.37
#2015-05-08| 781.63
#2015-05-11| 787.23
#2015-05-12| 778.82
#2015-05-13| 773.08
#2015-05-14| 771.64
#2015-05-15| 774.94
#2015-05-18| 760.57
#2015-05-19| 755.59
#2015-05-20| 750.16
#2015-05-21| 751.67
#2015-05-22| 747.41
#2015-05-25| 746.33
#2015-05-26| 742.57
#2015-05-27| 740.63
#2015-05-28| 726.86
#2015-05-29| 715.51
#2015-06-01| 723.36
#2015-06-02| 738.20
#2015-06-03| 733.40
#2015-06-04| 723.86
#2015-06-05| 718.65
#2015-06-08| 711.68
#2015-06-09| 712.54
#2015-06-10| 719.87
#2015-06-11| 713.07
#2015-06-12| 715.87
#2015-06-15| 708.97
#2015-06-16| 694.37
#2015-06-17| 693.80
#2015-06-18| 704.07
#2015-06-19| 700.58
#2015-06-22| 698.57
#2015-06-23| 700.46
#2015-06-24| 697.71
#2015-06-25| 687.29
#2015-06-26| 683.56
#2015-06-29| 665.93
#2015-06-30| 665.09
#2015-07-01| 661.01
#2015-07-02| 655.14
#2015-07-03| 642.40
#2015-07-06| 628.69
#2015-07-07| 612.79
#2015-07-08| 580.87
#2015-07-09| 595.91
#2015-07-10| 609.33
#2015-07-13| 626.63
#2015-07-14| 619.75
#2015-07-15| 610.56
#2015-07-16| 619.52
#2015-07-17| 613.82
#2015-07-20| 607.53
#2015-07-21| 608.10
#2015-07-22| 601.89
#2015-07-23| 599.38
#2015-07-24| 586.66
#2015-07-27| 567.22
#2015-07-28| 575.52
#2015-07-29| 589.54
#2015-07-30| 577.70
#2015-07-31| 580.13
#2015-08-03| 569.99
#2015-08-04| 581.60
#2015-08-05| 590.05
#2015-08-06| 586.91
#2015-08-07| 586.11
#2015-08-10| 600.75
#2015-08-11| 586.06
#2015-08-12| 579.45
#2015-08-13| 572.37
#2015-08-14| 574.33
#2015-08-17| 572.27
#2015-08-18| 560.54
#2015-08-19| 554.16
#2015-08-20| 550.06
#2015-08-21| 535.79
#2015-08-24| 499.51
#2015-08-25| 501.85
#2015-08-26| 505.12
#2015-08-27| 536.06
#2015-08-28| 538.42
#2015-08-31| 536.18
#2015-09-01| 524.50
#2015-09-02| 526.16
#2015-09-03| 536.07
#2015-09-04| 526.35
#2015-09-07| 521.97
#2015-09-08| 539.12
#2015-09-09| 552.50
#2015-09-10| 551.10
#2015-09-11| 543.63
#2015-09-14| 544.93
#2015-09-15| 538.44
#2015-09-16| 548.38
#2015-09-17| 550.51
#2015-09-18| 553.45
#2015-09-21| 545.71
#2015-09-22| 531.11
#2015-09-23| 515.98
#2015-09-24| 503.13
#2015-09-25| 509.43
#2015-09-28| 495.53
#2015-09-29| 486.59
#2015-09-30| 499.63
#2015-10-01| 502.78
#2015-10-02| 508.58
#2015-10-05| 521.78
#2015-10-06| 529.64
#2015-10-07| 555.22
#2015-10-08| 549.25
#2015-10-09| 563.63
#2015-10-12| 565.66
#2015-10-13| 550.62
#2015-10-14| 547.99
#2015-10-15| 559.25
#2015-10-16| 556.50
#2015-10-19| 547.53
#2015-10-20| 540.59
#2015-10-21| 538.04
#2015-10-22| 538.62
#2015-10-23| 545.49
#2015-10-26| 536.49
#2015-10-27| 528.99
#2015-10-28| 526.01
#2015-10-29| 516.59
#2015-10-30| 519.87
#2015-11-02| 517.74
#2015-11-03| 527.68
#2015-11-04| 531.16
#2015-11-05| 525.26
#2015-11-06| 514.57
#2015-11-09| 513.18
#2015-11-10| 508.07
#2015-11-11| 506.77
#2015-11-12| 505.89
#2015-11-13| 500.46
#2015-11-16| 494.16
#2015-11-17| 496.39
#2015-11-18| 499.27
#2015-11-19| 507.20
#2015-11-20| 508.90
#2015-11-23| 501.89
#2015-11-24| 501.61
#2015-11-25| 499.55
#2015-11-26| 500.57
#2015-11-27| 489.24
#2015-11-30| 476.82
#2015-12-01| 480.95
#2015-12-02| 479.82
#2015-12-03| 480.86
#2015-12-04| 475.66
#2015-12-07| 470.30
#2015-12-08| 456.70
#2015-12-09| 454.94
#2015-12-10| 457.46
#2015-12-11| 447.28
#2015-12-14| 447.46
#2015-12-15| 451.58
#2015-12-16| 455.37
#2015-12-17| 459.72
#2015-12-18| 456.51
#2015-12-21| 450.38
#2015-12-22| 453.95
#2015-12-23| 466.29
#2015-12-24| 468.04
#2015-12-25| 467.95
#2015-12-28| 462.13
#2015-12-29| 461.90
#2015-12-30| 456.69
#2015-12-31| 460.65
#2016-01-01| 461.69
#2016-01-04| 446.35
#2016-01-05| 449.13
#2016-01-06| 442.32
#2016-01-07| 425.67
#2016-01-08| 425.35
#2016-01-11| 412.93
#2016-01-12| 406.39
#2016-01-13| 404.98
#2016-01-14| 405.58
#2016-01-15| 391.30
#2016-01-18| 385.15
#2016-01-19| 390.69
#2016-01-20| 377.34
#2016-01-21| 374.05
#2016-01-22| 391.47
#2016-01-25| 392.94
#2016-01-26| 388.11
#2016-01-27| 394.35
#2016-01-28| 395.04
#2016-01-29| 407.09
#2016-02-01| 404.10
#2016-02-02| 391.28
#2016-02-03| 389.22
#2016-02-04| 410.73
#2016-02-05| 413.52
#2016-02-08| 410.47
#2016-02-09| 404.77
#2016-02-10| 403.18
#2016-02-11| 387.60
#2016-02-12| 388.35
#2016-02-15| 405.11
#2016-02-16| 410.00
#2016-02-17| 416.86
#2016-02-18| 418.77
#2016-02-19| 417.76
#2016-02-22| 431.50
#2016-02-23| 425.72
#2016-02-24| 416.03
#2016-02-25| 410.68
#2016-02-26| 414.71
#2016-02-29| 421.34
#2016-03-01| 436.22
#2016-03-02| 451.69
#2016-03-03| 465.95
#2016-03-04| 486.73
#2016-03-07| 498.13
#2016-03-08| 478.95
#2016-03-09| 475.72
#2016-03-10| 474.02
#2016-03-11| 477.40
#2016-03-14| 473.14
#2016-03-15| 466.45
#2016-03-16| 471.02
#2016-03-17| 491.50
#2016-03-18| 499.46
#2016-03-21| 501.25
#2016-03-22| 504.06
#2016-03-23| 491.09
#2016-03-24| 491.04
#2016-03-25| 491.08
#2016-03-28| 488.70
#2016-03-29| 484.96
#2016-03-30| 499.13
#2016-03-31| 495.40
#2016-04-01| 493.20
#2016-04-04| 486.53
#2016-04-05| 480.57
#2016-04-06| 481.53
#2016-04-07| 480.42
#2016-04-08| 492.13
#2016-04-11| 509.38
#2016-04-12| 525.19
#2016-04-13| 541.60
#2016-04-14| 533.08
#2016-04-15| 534.61
#2016-04-18| 536.36
#2016-04-19| 554.47
#2016-04-20| 565.37
#2016-04-21| 569.59
#2016-04-22| 551.85
#2016-04-25| 540.33
#2016-04-26| 549.47
#2016-04-27| 554.26
#2016-04-28| 557.10
#2016-04-29| 558.11
#2016-05-02| 557.20
#2016-05-03| 537.92
#2016-05-04| 525.05
#2016-05-05| 517.94
#2016-05-06| 518.09
#2016-05-09| 505.81
#2016-05-10| 513.63
#2016-05-11| 515.59
#2016-05-12| 511.64
#2016-05-13| 498.07
#2016-05-16| 501.25
#2016-05-17| 505.59
#2016-05-18| 500.02
#2016-05-19| 490.03
#2016-05-20| 490.43
#2016-05-23| 489.92
#2016-05-24| 487.47
#2016-05-25| 497.68
#2016-05-26| 500.11
#2016-05-27| 498.39
#2016-05-30| 501.66
#2016-05-31| 500.50
#2016-06-01| 499.48
#2016-06-02| 505.92
#2016-06-03| 516.27
#2016-06-06| 525.88
#2016-06-07| 531.43
#2016-06-08| 535.41
#2016-06-09| 527.10
#2016-06-10| 514.42
#2016-06-13| 510.11
#2016-06-14| 502.88
#2016-06-15| 507.76
#2016-06-16| 506.08
#2016-06-17| 512.70
#2016-06-20| 520.18
#2016-06-21| 519.14
#2016-06-22| 522.32
#2016-06-23| 529.24
#2016-06-24| 509.35
#2016-06-27| 505.89
#2016-06-28| 517.38
#2016-06-29| 527.88
#2016-06-30| 535.37
#2016-07-01| 538.19
#2016-07-04| 548.06
#2016-07-05| 533.83
#2016-07-06| 532.57
#2016-07-07| 530.88
#2016-07-08| 531.24
#2016-07-11| 542.43
#2016-07-12| 555.20
#2016-07-13| 563.28
#2016-07-14| 565.53
#2016-07-15| 565.58
#2016-07-18| 567.20
#2016-07-19| 562.02
#2016-07-20| 561.25
#2016-07-21| 564.11
#2016-07-22| 564.13
#2016-07-25| 563.97
#2016-07-26| 567.86
#2016-07-27| 574.20
#2016-07-28| 575.23
#2016-07-29| 574.58
#2016-08-01| 574.36
#2016-08-02| 570.40
#2016-08-03| 574.20
#2016-08-04| 581.38
#2016-08-05| 590.22
#2016-08-08| 595.27
#2016-08-09| 598.13
#2016-08-10| 593.67
#2016-08-11| 597.73
#2016-08-12| 594.94
#2016-08-15| 602.51
#2016-08-16| 604.73
#2016-08-17| 605.76
#2016-08-18| 601.63
#2016-08-19| 601.40
#2016-08-22| 594.03
#2016-08-23| 597.71
#2016-08-24| 588.38
#2016-08-25| 584.94
#2016-08-26| 583.42
#2016-08-29| 584.77
#2016-08-30| 584.28
#2016-08-31| 578.69
#2016-09-01| 582.95
#2016-09-02| 592.62
#2016-09-05| 591.68
#2016-09-06| 604.02
#2016-09-07| 605.86
#2016-09-08| 609.03
#2016-09-09| 594.90
#2016-09-12| 585.11
#2016-09-13| 576.35
#2016-09-14| 577.14
#2016-09-15| 576.66
#2016-09-16| 574.06
#2016-09-19| 581.76
#2016-09-20| 583.73
#2016-09-21| 592.66
#2016-09-22| 602.43
#2016-09-23| 602.45
#2016-09-26| 596.44
#2016-09-27| 596.29
#2016-09-28| 606.82
#2016-09-29| 604.47
#2016-09-30| 600.56
#2016-10-03| 610.65
#2016-10-04| 609.90
#2016-10-05| 612.60
#2016-10-06| 613.92
#2016-10-07| 617.37
#2016-10-10| 625.94
#2016-10-11| 622.02
#2016-10-12| 620.13
#2016-10-13| 607.82
#2016-10-14| 613.66
#2016-10-17| 611.87
#2016-10-18| 624.15
#2016-10-19| 624.37
#2016-10-20| 627.91
#2016-10-21| 634.81
#2016-10-24| 643.13
#2016-10-25| 650.64
#2016-10-26| 649.30
#2016-10-27| 646.75
#2016-10-28| 648.34
#2016-10-31| 647.31
#2016-11-01| 649.82
#2016-11-02| 642.24
#2016-11-03| 632.58
#2016-11-04| 627.98
#2016-11-07| 649.78
#2016-11-08| 658.35
#2016-11-09| 660.87
#2016-11-10| 679.18
#2016-11-11| 660.51
#2016-11-14| 669.51
#2016-11-15| 662.66
#2016-11-16| 649.59
#2016-11-17| 651.48
#2016-11-18| 645.51
#2016-11-21| 654.35
#2016-11-22| 675.43
#2016-11-23| 678.46
#2016-11-24| 677.13
#2016-11-25| 686.31
#2016-11-28| 702.90
#2016-11-29| 686.85
#2016-11-30| 683.56
#2016-12-01| 678.84
#2016-12-02| 684.74
#2016-12-05| 691.02
#2016-12-06| 699.49
#2016-12-07| 711.56
#2016-12-08| 713.61
#2016-12-09| 710.68
#2016-12-12| 706.04
#2016-12-13| 700.04
#2016-12-14| 690.40
#2016-12-15| 683.41
#2016-12-16| 676.04
#2016-12-19| 661.23
#2016-12-20| 662.71
#2016-12-21| 666.08
#2016-12-22| 652.61
#2016-12-23| 655.99
#2016-12-26| 657.71
#2016-12-27| 661.43
#2016-12-28| 666.19
#2016-12-29| 668.08
#2016-12-30| 672.60
#2017-01-02| 672.09
#2017-01-03| 684.09
#2017-01-04| 684.13
#2017-01-05| 702.30
#2017-01-06| 695.75
#2017-01-09| 698.68
#2017-01-10| 716.97
#2017-01-11| 723.45
#2017-01-12| 735.39
#2017-01-13| 732.52
#2017-01-16| 738.12
#2017-01-17| 734.42
#2017-01-18| 743.59
#2017-01-19| 737.89
#2017-01-20| 739.83
#2017-01-23| 757.25
#2017-01-24| 770.32
#2017-01-25| 773.66
#2017-01-26| 770.03
#2017-01-27| 775.20
#2017-01-30| 766.19
#2017-01-31| 759.21
#2017-02-01| 770.13
#2017-02-02| 774.31
#2017-02-03| 760.45
#2017-02-06| 753.10
#2017-02-07| 754.27
#2017-02-08| 759.34
#2017-02-09| 759.94
#2017-02-10| 775.23
#2017-02-13| 793.50
#2017-02-14| 781.00
#2017-02-15| 786.50
#2017-02-16| 789.64
#2017-02-17| 781.80
#2017-02-20| 799.64
#2017-02-21| 797.39
#2017-02-22| 791.35
#2017-02-23| 781.82
#2017-02-24| 768.71
#2017-02-27| 764.97
#2017-02-28| 762.56
#2017-03-01| 769.12
#2017-03-02| 756.14
#2017-03-03| 755.38
#2017-03-06| 752.88
#2017-03-07| 746.02
#2017-03-08| 734.83
#2017-03-09| 724.00
#2017-03-10| 718.28
#2017-03-13| 732.23
#2017-03-14| 738.95
#2017-03-15| 754.70
#2017-03-16| 768.20
#2017-03-17| 763.37
#2017-03-20| 775.35
#2017-03-21| 757.97
#2017-03-22| 753.76
#2017-03-23| 751.13
#2017-03-24| 749.32
#2017-03-27| 742.90
#2017-03-28| 747.61
#2017-03-29| 752.92
#2017-03-30| 751.09
#2017-03-31| 744.56
#2017-04-03| 751.89
#2017-04-04| 759.29
#2017-04-05| 760.31
#2017-04-06| 752.67
#2017-04-07| 750.03
#2017-04-10| 743.64
#2017-04-11| 738.94
#2017-04-12| 728.08
#2017-04-13| 724.35
#2017-04-14| 722.64
#2017-04-17| 726.65
#2017-04-18| 714.37
#2017-04-19| 710.32
#2017-04-20| 720.62
#2017-04-21| 720.17
#2017-04-24| 723.74
#2017-04-25| 735.35
#2017-04-26| 731.39
#2017-04-27| 721.29
#2017-04-28| 726.80
#2017-05-01| 728.47
#2017-05-02| 732.28
#2017-05-03| 718.43
#2017-05-04| 705.55
#2017-05-05| 703.61
#2017-05-08| 702.86
#2017-05-09| 709.59
#2017-05-10| 711.61
#2017-05-11| 711.24
#2017-05-12| 708.22
#2017-05-15| 723.23
#2017-05-16| 727.57
#2017-05-17| 724.67
#2017-05-18| 699.48
#2017-05-19| 704.53
#2017-05-22| 708.16
#2017-05-23| 714.99
#2017-05-24| 709.83
#2017-05-25| 714.30
#2017-05-26| 721.97
#2017-05-29| 723.94
#2017-05-30| 725.88
#2017-05-31| 713.62
#2017-06-01| 709.50
#2017-06-02| 707.77
#2017-06-05| 705.01
#2017-06-06| 704.70
#2017-06-07| 706.38
#2017-06-08| 711.86
#2017-06-09| 716.05
#2017-06-12| 708.04
#2017-06-13| 703.03
#2017-06-14| 701.75
#2017-06-15| 696.02
#2017-06-16| 697.06
#2017-06-19| 703.71
#2017-06-20| 695.08
#2017-06-21| 697.12
#2017-06-22| 690.83
#2017-06-23| 694.98
#2017-06-26| 700.42
#2017-06-27| 704.77
#2017-06-28| 710.04
#2017-06-29| 717.39
#2017-06-30| 717.82
#2017-07-03| 726.52
#2017-07-04| 724.71
#2017-07-05| 723.05
#2017-07-06| 725.43
#2017-07-07| 724.75
#2017-07-10| 734.26
#2017-07-11| 737.32
#2017-07-12| 742.29
#2017-07-13| 745.79
#2017-07-14| 752.09
#2017-07-17| 757.95
#2017-07-18| 760.62
#2017-07-19| 769.93
#2017-07-20| 757.11
#2017-07-21| 754.53
#2017-07-24| 755.80
#2017-07-25| 767.39
#2017-07-26| 763.56
#2017-07-27| 766.28
#2017-07-28| 765.67
#2017-07-31| 779.14
#2017-08-01| 783.91
#2017-08-02| 788.16
#2017-08-03| 783.72
#2017-08-04| 791.98
#2017-08-07| 807.57
#2017-08-08| 808.71
#2017-08-09| 805.53
#2017-08-10| 795.71
#2017-08-11| 776.56
#2017-08-14| 790.98
#2017-08-15| 782.25
#2017-08-16| 793.67
#2017-08-17| 795.04
#2017-08-18| 794.18
#2017-08-21| 796.81
#2017-08-22| 799.16
#2017-08-23| 806.80
#2017-08-24| 817.82
#2017-08-25| 819.18
#2017-08-28| 825.34
#2017-08-29| 823.58
#2017-08-30| 835.45
#2017-08-31| 846.12
#2017-09-01| 860.51
#2017-09-04| 855.53
#2017-09-05| 854.97
#2017-09-06| 860.59
#2017-09-07| 863.93
#2017-09-08| 856.91
#2017-09-11| 865.48
#2017-09-12| 868.33
#2017-09-13| 857.29
#2017-09-14| 850.07
#2017-09-15| 855.26
#2017-09-18| 858.35
#2017-09-19| 854.26
#2017-09-20| 859.39
#2017-09-21| 847.02
#2017-09-22| 832.76
#2017-09-25| 813.52
#2017-09-26| 817.46
#2017-09-27| 815.92
#2017-09-28| 813.80
#2017-09-29| 826.57
#2017-10-02| 828.43
#2017-10-03| 842.37
#2017-10-04| 850.37
#2017-10-05| 849.24
#2017-10-06| 851.56
#2017-10-09| 844.69
#2017-10-10| 846.85
#2017-10-11| 842.44
#2017-10-12| 845.78
#2017-10-13| 866.37
#2017-10-16| 879.59
#2017-10-17| 867.66
#2017-10-18| 864.72
#2017-10-19| 859.26
#2017-10-20| 865.38
#2017-10-23| 862.43
#2017-10-24| 866.06
#2017-10-25| 867.44
#2017-10-26| 861.06
#2017-10-27| 855.09
#2017-10-30| 854.14
#2017-10-31| 848.55
#2017-11-01| 859.01
#2017-11-02| 859.51
#2017-11-03| 862.00
#2017-11-06| 866.21
#2017-11-07| 855.95
#2017-11-08| 856.85
#2017-11-09| 856.06
#2017-11-10| 850.29
#2017-11-13| 846.26
#2017-11-14| 833.25
#2017-11-15| 820.25
#2017-11-16| 830.95
#2017-11-17| 835.68
#2017-11-20| 835.37
#2017-11-21| 849.67
#2017-11-22| 857.13
#2017-11-23| 860.50
#2017-11-24| 863.26
#2017-11-27| 859.59
#2017-11-28| 858.02
#2017-11-29| 853.19
#2017-11-30| 837.79
#2017-12-01| 836.84
#2017-12-04| 841.22
#2017-12-05| 837.70
#2017-12-06| 828.73
#2017-12-07| 823.83
#2017-12-08| 831.65
#2017-12-11| 841.76
#2017-12-12| 840.34
#2017-12-13| 836.65
#2017-12-14| 840.64
#2017-12-15| 845.07
#2017-12-18| 856.65
#2017-12-19| 858.71
#2017-12-20| 865.69
#2017-12-21| 874.60
#2017-12-22| 876.86
#2017-12-25| 876.19
#2017-12-26| 879.65
#2017-12-27| 884.63
#2017-12-28| 894.30
#2017-12-29| 894.45
#2018-01-01| 891.49
#2018-01-02| 912.41
#2018-01-03| 925.16
#2018-01-04| 941.42
#2018-01-05| 945.01
#2018-01-08| 961.59
#2018-01-09| 958.64
#2018-01-10| 957.79
#2018-01-11| 964.97
#2018-01-12| 971.64
#2018-01-15| 968.69
#2018-01-16| 955.08
#2018-01-17| 960.14
#2018-01-18| 959.97
#2018-01-19| 968.59
#2018-01-22| 974.54
#2018-01-23| 975.38
#2018-01-24| 980.11
#2018-01-25| 989.55
#2018-01-26| 986.84
#2018-01-29| 995.00
#2018-01-30| 982.21
#2018-01-31| 980.36
#2018-02-01| 980.91
#2018-02-02| 974.00
#2018-02-05| 961.82
#2018-02-06| 932.99
#2018-02-07| 926.90
#2018-02-08| 919.70
#2018-02-09| 907.20
#2018-02-12| 915.48
#2018-02-13| 924.71
#2018-02-14| 946.82
#2018-02-15| 963.33
#2018-02-16| 954.95
#2018-02-19| 957.45
#2018-02-20| 950.37
#2018-02-21| 950.52
#2018-02-22| 952.41
#2018-02-23| 972.94
#2018-02-26| 988.43
#2018-02-27| 970.48
#2018-02-28| 953.40
#2018-03-01| 944.98
#2018-03-02| 936.20
#2018-03-05| 928.01
#2018-03-06| 933.96
#2018-03-07| 924.58
#2018-03-08| 923.13
#2018-03-09| 925.56
#2018-03-12| 937.35
#2018-03-13| 939.95
#2018-03-14| 936.66
#2018-03-15| 929.05
#2018-03-16| 925.31
#2018-03-19| 913.37
#2018-03-20| 917.06
#2018-03-21| 919.63
#2018-03-22| 916.78
#2018-03-23| 901.88
#2018-03-26| 907.40
#2018-03-27| 909.02
#2018-03-28| 894.78
#2018-03-29| 904.14
#2018-03-30| 904.49
#2018-04-02| 909.44
#2018-04-03| 912.63
#2018-04-04| 899.93
#2018-04-05| 919.07
#2018-04-06| 919.13
#2018-04-09| 889.00
#2018-04-10| 902.96
#2018-04-11| 902.62
#2018-04-12| 914.73
#2018-04-13| 914.33
#2018-04-16| 902.32
#2018-04-17| 911.41
#2018-04-18| 922.46
#2018-04-19| 941.61
#2018-04-20| 928.41
#2018-04-23| 925.73
#2018-04-24| 923.83
#2018-04-25| 913.22
#2018-04-26| 913.64
#2018-04-27| 921.64
#2018-04-30| 918.65
#2018-05-01| 915.37
#2018-05-02| 904.30
#2018-05-03| 899.86
#2018-05-04| 899.49
#2018-05-07| 904.20
#2018-05-08| 906.04
#2018-05-09| 912.23
#2018-05-10| 916.76
#2018-05-11| 925.32
#2018-05-14| 932.28
#2018-05-15| 928.38
#2018-05-16| 929.16
#2018-05-17| 922.68
#2018-05-18| 917.16
#2018-05-21| 908.88
#2018-05-22| 911.58
#2018-05-23| 888.32
#2018-05-24| 897.61
#2018-05-25| 902.05
#2018-05-28| 900.12
#2018-05-29| 892.18
#2018-05-30| 887.29
#2018-05-31| 892.54
#2018-06-01| 896.53
#2018-06-04| 910.88
#2018-06-05| 909.47
#2018-06-06| 924.17
#2018-06-07| 919.52
#2018-06-08| 899.01
#2018-06-11| 904.88
#2018-06-12| 906.17
#2018-06-13| 900.68
#2018-06-14| 898.11
#2018-06-15| 883.38
#2018-06-18| 876.23
#2018-06-19| 857.94
#2018-06-20| 863.30
#2018-06-21| 855.19
#2018-06-22| 864.00
#2018-06-25| 854.63
#2018-06-26| 849.14
#2018-06-27| 832.56
#2018-06-28| 828.78
#2018-06-29| 848.70
#2018-07-02| 839.94
#2018-07-03| 837.60
#2018-07-04| 831.87
#2018-07-05| 832.06
#2018-07-06| 834.02
#2018-07-09| 849.91
#2018-07-10| 852.55
#2018-07-11| 836.74
#2018-07-12| 837.52
#2018-07-13| 837.05
#2018-07-16| 821.35
#2018-07-17| 823.58
#2018-07-18| 813.48
#2018-07-19| 797.29
#2018-07-20| 795.93
#2018-07-23| 810.05
#2018-07-24| 837.41
#2018-07-25| 843.96
#2018-07-26| 839.70
#2018-07-27| 851.83
#2018-07-30| 855.21
#2018-07-31| 855.81
#2018-08-01| 845.29
#2018-08-02| 835.45
#2018-08-03| 839.09
#2018-08-06| 835.39
#2018-08-07| 846.00
#2018-08-08| 842.85
#2018-08-09| 840.18
#2018-08-10| 824.25
#2018-08-13| 817.41
#2018-08-14| 818.77
#2018-08-15| 799.95
#2018-08-16| 794.06
#2018-08-17| 794.43
#2018-08-20| 810.24
#2018-08-21| 815.87
#2018-08-22| 816.51
#2018-08-23| 811.30
#2018-08-24| 820.11
#2018-08-27| 828.82
#2018-08-28| 833.82
#2018-08-29| 836.56
#2018-08-30| 830.64
#2018-08-31| 829.99
#2018-09-03| 828.58
#2018-09-04| 816.55
#2018-09-05| 815.18
#2018-09-06| 817.88
#2018-09-07| 829.28
#2018-09-10| 812.80
#2018-09-11| 798.88
#2018-09-12| 810.45
#2018-09-13| 816.37
#2018-09-14| 827.75
#2018-09-17| 825.03
#2018-09-18| 831.65
#2018-09-19| 843.22
#2018-09-20| 848.90
#2018-09-21| 867.27
#2018-09-24| 853.98
#2018-09-25| 855.51
#2018-09-26| 859.39
#2018-09-27| 857.39
#2018-09-28| 842.83
#2018-10-01| 839.48
#2018-10-02| 837.84
#2018-10-03| 841.51
#2018-10-04| 822.39
#2018-10-05| 810.59
#2018-10-08| 801.69
#2018-10-09| 802.70
#2018-10-10| 807.52
#2018-10-11| 788.52
#2018-10-12| 803.30
#2018-10-15| 800.77
#2018-10-16| 811.71
#2018-10-17| 806.48
#2018-10-18| 800.45
#2018-10-19| 805.32
#2018-10-22| 809.68
#2018-10-23| 790.61
#2018-10-24| 793.86
#2018-10-25| 792.70
#2018-10-26| 779.35
#2018-10-29| 778.48
#2018-10-30| 771.08
#2018-10-31| 787.91
#2018-11-01| 799.75
#2018-11-02| 823.10
#2018-11-05| 822.07
#2018-11-06| 817.69
#2018-11-07| 822.53
#2018-11-08| 817.71
#2018-11-09| 809.83
#2018-11-12| 799.64
#2018-11-13| 802.38
#2018-11-14| 810.10
#2018-11-15| 818.57
#2018-11-16| 823.05
#2018-11-19| 827.06
#2018-11-20| 815.92
#2018-11-21| 812.94
#2018-11-22| 811.36
#2018-11-23| 806.36
#2018-11-26| 799.88
#2018-11-27| 801.22
#2018-11-28| 805.50
#2018-11-29| 823.03
#2018-11-30| 818.55
#2018-12-03| 829.01
#2018-12-04| 823.34
#2018-12-05| 812.59
#2018-12-06| 799.12
#2018-12-07| 801.49
#2018-12-10| 786.09
#2018-12-11| 786.80
#2018-12-12| 800.72
#2018-12-13| 809.75
#2018-12-14| 801.85
#2018-12-17| 806.24
#2018-12-18| 806.98
#2018-12-19| 808.98
#2018-12-20| 803.64
#2018-12-21| 793.21
#2018-12-24| 783.33
#2018-12-25| 780.22
#2018-12-26| 781.61
#2018-12-27| 775.79
#2018-12-28| 786.40
#2018-12-31| 791.10
#2019-01-01| 789.02
#2019-01-02| 780.74
#2019-01-03| 774.74
#2019-01-04| 791.11
#2019-01-07| 795.35
#2019-01-08| 794.15
#2019-01-09| 802.26
#2019-01-10| 804.37
#2019-01-11| 805.50
#2019-01-14| 800.20
#2019-01-15| 811.61
#2019-01-16| 810.92
#2019-01-17| 807.36
#2019-01-18| 815.37
#2019-01-21| 816.42
#2019-01-22| 803.99
#2019-01-23| 810.50
#2019-01-24| 816.71
#2019-01-25| 814.70
#2019-01-28| 807.86
#2019-01-29| 810.68
#2019-01-30| 820.10
#2019-01-31| 831.41
#2019-02-01| 826.44
#2019-02-04| 821.56
#2019-02-05| 824.12
#2019-02-06| 825.42
#2019-02-07| 824.90
#2019-02-08| 818.29
#2019-02-11| 813.86
#2019-02-12| 819.04
#2019-02-13| 818.02
#2019-02-14| 814.47
#2019-02-15| 807.92
#2019-02-18| 810.84
#2019-02-19| 814.34
#2019-02-20| 833.18
#2019-02-21| 835.01
#2019-02-22| 843.55
#2019-02-25| 860.12
#2019-02-26| 859.19
#2019-02-27| 852.11
#2019-02-28| 846.49
#2019-03-01| 851.63
#2019-03-04| 850.97
#2019-03-05| 854.42
#2019-03-06| 863.06
#2019-03-07| 854.77
#2019-03-08| 838.93
#2019-03-11| 847.93
#2019-03-12| 855.41
#2019-03-13| 850.70
#2019-03-14| 850.47
#2019-03-15| 860.01
#2019-03-18| 871.38
#2019-03-19| 874.58
#2019-03-20| 865.13
#2019-03-21| 866.90
#2019-03-22| 853.61
#2019-03-25| 846.35
#2019-03-26| 851.20
#2019-03-27| 836.63
#2019-03-28| 831.10
#2019-03-29| 849.89
#2019-04-01| 870.51
#2019-04-02| 867.14
#2019-04-03| 873.83
#2019-04-04| 868.22
#2019-04-05| 872.52
#2019-04-08| 876.27
#2019-04-09| 874.29
#2019-04-10| 870.00
#2019-04-11| 862.81
#2019-04-12| 860.76
#2019-04-15| 859.19
#2019-04-16| 867.70
#2019-04-17| 864.65
#2019-04-18| 858.52
#2019-04-19| 858.85
#2019-04-22| 851.29
#2019-04-23| 847.92
#2019-04-24| 839.33
#2019-04-25| 836.57
#2019-04-26| 843.96
#2019-04-29| 841.43
#2019-04-30| 837.98
#2019-05-01| 839.72
#2019-05-02| 828.39
#2019-05-03| 837.46
#2019-05-06| 822.97
#2019-05-07| 816.44
#2019-05-08| 814.80
#2019-05-09| 806.83
#2019-05-10| 801.55
#2019-05-13| 783.44
#2019-05-14| 785.01
#2019-05-15| 782.96
#2019-05-16| 776.66
#2019-05-17| 776.12
#2019-05-20| 779.14
#2019-05-21| 787.34
#2019-05-22| 794.54
#2019-05-23| 782.81
#2019-05-24| 789.04
#2019-05-27| 802.08
#2019-05-28| 801.94
#2019-05-29| 794.97
#2019-05-30| 797.91
#2019-05-31| 796.68
#2019-06-03| 798.90
#2019-06-04| 799.57
#2019-06-05| 794.77
#2019-06-06| 793.46
#2019-06-07| 793.88
#2019-06-10| 797.35
#2019-06-11| 820.80
#2019-06-12| 819.81
#2019-06-13| 824.67
#2019-06-14| 817.59
#2019-06-17| 804.70
#2019-06-18| 823.67
#2019-06-19| 826.07
#2019-06-20| 829.62
#2019-06-21| 831.73
#2019-06-24| 834.54
#2019-06-25| 828.97
#2019-06-26| 836.10
#2019-06-27| 832.36
#2019-06-28| 832.49
#2019-07-01| 839.20
#2019-07-02| 830.47
#2019-07-03| 832.20
#2019-07-04| 840.29
#2019-07-05| 827.80
#2019-07-08| 826.98
#2019-07-09| 821.87
#2019-07-10| 826.34
#2019-07-11| 828.69
#2019-07-12| 827.47
#2019-07-15| 836.51
#2019-07-16| 839.40
#2019-07-17| 839.74
#2019-07-18| 838.84
#2019-07-19| 837.58
#2019-07-22| 838.36
#2019-07-23| 831.88
#2019-07-24| 822.44
#2019-07-25| 817.26
#2019-07-26| 811.10
#2019-07-29| 805.11
#2019-07-30| 799.97
#2019-07-31| 805.60
#2019-08-01| 781.30
#2019-08-02| 762.87
#2019-08-05| 740.28
#2019-08-06| 746.42
#2019-08-07| 742.47
#2019-08-08| 757.46
#2019-08-09| 744.15
#2019-08-12| 741.41
#2019-08-13| 744.68
#2019-08-14| 733.14
#2019-08-15| 729.15
#2019-08-16| 731.30
#2019-08-19| 726.47
#2019-08-20| 727.75
#2019-08-21| 727.01
#2019-08-22| 720.67
#2019-08-23| 720.39
#2019-08-26| 708.07
#2019-08-27| 710.87
#2019-08-28| 711.61
#2019-08-29| 722.28
#2019-08-30| 737.31
#2019-09-02| 740.82
#2019-09-03| 727.14
#2019-09-04| 743.06
#2019-09-05| 749.54
#2019-09-06| 752.29
#2019-09-09| 760.58
#2019-09-10| 761.65
#2019-09-11| 770.29
#2019-09-12| 779.40
#2019-09-13| 784.01
#2019-09-16| 778.27
#2019-09-17| 770.60
#2019-09-18| 773.08
#2019-09-19| 764.43
#2019-09-20| 772.78
#2019-09-23| 777.55
#2019-09-24| 763.76
#2019-09-25| 764.52
#2019-09-26| 771.88
#2019-09-27| 768.10
#2019-09-30| 766.73
#2019-10-01| 759.96
#2019-10-02| 747.87
#2019-10-03| 748.68
#2019-10-04| 748.34
#2019-10-07| 742.21
#2019-10-08| 735.19
#2019-10-09| 738.41
#2019-10-10| 749.28
#2019-10-11| 762.13
#2019-10-14| 757.15
#2019-10-15| 759.42
#2019-10-16| 752.70
#2019-10-17| 758.38
#2019-10-18| 755.02
#2019-10-21| 761.07
#2019-10-22| 766.81
#2019-10-23| 763.57
#2019-10-24| 768.99
#2019-10-25| 773.85
#2019-10-28| 782.58
#2019-10-29| 790.40
#2019-10-30| 789.86
#2019-10-31| 782.65
#2019-11-01| 803.44
#2019-11-04| 818.35
#2019-11-05| 821.57
#2019-11-06| 816.30
#2019-11-07| 824.32
#2019-11-08| 811.17
#2019-11-11| 798.09
#2019-11-12| 790.50
#2019-11-13| 776.95
#2019-11-14| 773.12
#2019-11-15| 774.39
#2019-11-18| 778.65
#2019-11-19| 782.35
#2019-11-20| 783.76
#2019-11-21| 782.18
#2019-11-22| 791.09
#2019-11-25| 798.70
#2019-11-26| 795.70
#2019-11-27| 797.10
#2019-11-28| 797.02
#2019-11-29| 791.41
#2019-12-02| 800.65
#2019-12-03| 794.96
#2019-12-04| 798.45
#2019-12-05| 798.68
#2019-12-06| 809.66
#2019-12-09| 816.74
#2019-12-10| 817.36
#2019-12-11| 826.83
#2019-12-12| 842.75
#2019-12-13| 855.14
#2019-12-16| 855.91
#2019-12-17| 862.40
#2019-12-18| 866.09
#2019-12-19| 869.86
#2019-12-20| 873.87
#2019-12-23| 876.29
#2019-12-24| 874.79
#2019-12-25| 877.03
#2019-12-26| 875.95
#2019-12-27| 878.94
#2019-12-30| 883.23
#2019-12-31| 879.94
#2020-01-01| 880.20
#2020-01-02| 895.45
#2020-01-03| 894.28
#2020-01-06| 886.79
#2020-01-07| 887.82
#2020-01-08| 893.94
#2020-01-09| 899.77
#2020-01-10| 903.64
#2020-01-13| 916.29
#2020-01-14| 913.85
#2020-01-15| 911.54
#2020-01-16| 912.20
#2020-01-17| 926.29
#2020-01-20| 926.98
#2020-01-21| 907.13
#2020-01-22| 913.06
#2020-01-23| 905.91
#2020-01-24| 899.19
#2020-01-27| 863.60
#2020-01-28| 867.37
#2020-01-29| 861.03
#2020-01-30| 849.14
#2020-01-31| 832.85
#2020-02-03| 834.10
#2020-02-04| 854.39
#2020-02-05| 865.89
#2020-02-06| 867.44
#2020-02-07| 853.30
#2020-02-10| 843.16
#2020-02-11| 864.87
#2020-02-12| 873.90
#2020-02-13| 866.52
#2020-02-14| 860.75
#2020-02-17| 871.09
#2020-02-18| 859.98
#2020-02-19| 867.56
#2020-02-20| 860.23
#2020-02-21| 853.71
#2020-02-24| 834.44
#2020-02-25| 827.11
#2020-02-26| 801.26
#2020-02-27| 780.00
#2020-02-28| 745.90
#2020-03-02| 758.17
#2020-03-03| 774.01
#2020-03-04| 781.58
#2020-03-05| 766.22
#2020-03-06| 748.72
#2020-03-09| 680.35
#2020-03-10| 711.34
#2020-03-11| 680.18
#2020-03-12| 599.56
#2020-03-13| 633.01
#2020-03-16| 578.60
#2020-03-17| 582.85
#2020-03-18| 530.48
#2020-03-19| 527.70
#2020-03-20| 539.98
#2020-03-23| 506.08
#2020-03-24| 546.03
#2020-03-25| 575.16
#2020-03-26| 589.05
#2020-03-27| 574.14
#2020-03-30| 574.19
#2020-03-31| 592.05
#2020-04-01| 578.43
#2020-04-02| 581.95
#2020-04-03| 566.81
#2020-04-06| 585.49
#2020-04-07| 603.23
#2020-04-08| 607.91
#2020-04-09| 628.81
#2020-04-10| 625.46
#2020-04-13| 622.59
#2020-04-14| 634.30
#2020-04-15| 615.28
#2020-04-16| 615.65
#2020-04-17| 624.70
#2020-04-20| 614.85
#2020-04-21| 597.08
#2020-04-22| 604.32
#2020-04-23| 615.57
#2020-04-24| 603.44
#2020-04-27| 613.23
#2020-04-28| 619.59
#2020-04-29| 641.23
#2020-04-30| 643.05
#2020-05-01| 635.98
#2020-05-04| 611.49
#2020-05-05| 617.30
#2020-05-06| 615.85
#2020-05-07| 620.02
#2020-05-08| 637.25
#2020-05-11| 633.79
#2020-05-12| 640.24
#2020-05-13| 640.18
#2020-05-14| 627.62
#2020-05-15| 628.96
#2020-05-18| 646.49
#2020-05-19| 657.00
#2020-05-20| 673.19
#2020-05-21| 669.85
#2020-05-22| 655.12
#2020-05-25| 663.04
#2020-05-26| 671.15
#2020-05-27| 682.62
#2020-05-28| 690.99
#2020-05-29| 693.97
#2020-06-01| 708.06
#2020-06-02| 722.76
#2020-06-03| 731.65
#2020-06-04| 716.25
#2020-06-05| 726.96
#2020-06-08| 731.39
#2020-06-09| 729.67
#2020-06-10| 723.09
#2020-06-11| 705.35
#2020-06-12| 695.27
#2020-06-15| 680.08
#2020-06-16| 694.37
#2020-06-17| 693.42
#2020-06-18| 692.49
#2020-06-19| 691.51
#2020-06-22| 697.34
#2020-06-23| 711.28
#2020-06-24| 701.30
#2020-06-25| 696.88
#2020-06-26| 686.77
#2020-06-29| 681.38
#2020-06-30| 674.71
#2020-07-01| 680.06
#2020-07-02| 690.48
#2020-07-03| 691.36
#2020-07-06| 701.76
#2020-07-07| 699.24
#2020-07-08| 707.68
#2020-07-09| 710.30
#2020-07-10| 704.69
#2020-07-13| 706.32
#2020-07-14| 705.60
#2020-07-15| 715.46
#2020-07-16| 708.13
#2020-07-17| 714.62
#2020-07-20| 722.19
#2020-07-21| 728.82
#2020-07-22| 728.41
#2020-07-23| 729.12
#2020-07-24| 724.46
#2020-07-27| 740.93
#2020-07-28| 735.74
#2020-07-29| 748.47
#2020-07-30| 734.51
#2020-07-31| 733.39
#2020-08-03| 731.43
#2020-08-04| 739.29
#2020-08-05| 762.87
#2020-08-06| 760.88
#2020-08-07| 749.55
#2020-08-10| 761.29
#2020-08-11| 759.84
#2020-08-12| 759.92
#2020-08-13| 767.48
#2020-08-14| 770.61
#2020-08-17| 772.20
#2020-08-18| 784.35
#2020-08-19| 781.32
#2020-08-20| 768.30
#2020-08-21| 765.20
#2020-08-24| 772.98
#2020-08-25| 768.19
#2020-08-26| 769.61
#2020-08-27| 764.66
#2020-08-28| 774.05
#2020-08-31| 761.26
#2020-09-01| 794.10
#2020-09-02| 786.50
#2020-09-03| 783.11
#2020-09-04| 783.14
#2020-09-07| 781.63
#2020-09-08| 766.02
#2020-09-09| 775.25
#2020-09-10| 772.58
#2020-09-11| 781.96
#2020-09-14| 785.62
#2020-09-15| 796.79
#2020-09-16| 791.47
#2020-09-17| 795.95
#2020-09-18| 793.92
#2020-09-21| 758.19
#2020-09-22| 748.16
#2020-09-23| 743.74
#2020-09-24| 727.71
#2020-09-25| 734.53
#2020-09-28| 731.59
#2020-09-29| 729.56
#2020-09-30| 734.45
#2020-10-01| 739.59
#2020-10-02| 736.33
#2020-10-05| 749.79
#2020-10-06| 754.98
#2020-10-07| 749.41
#2020-10-08| 761.27
#2020-10-09| 768.72
#2020-10-12| 766.23
#2020-10-13| 767.39
#2020-10-14| 773.70
#2020-10-15| 765.95
#2020-10-16| 772.17
#2020-10-19| 776.40
#2020-10-20| 780.51
#2020-10-21| 783.67
#2020-10-22| 789.66
#2020-10-23| 788.00
#2020-10-26| 775.29
#2020-10-27| 771.86
#2020-10-28| 741.19
#2020-10-29| 747.66
#2020-10-30| 741.11
#2020-11-02| 744.59
#2020-11-03| 769.86
#2020-11-04| 764.21
#2020-11-05| 787.37
#2020-11-06| 800.70
#2020-11-09| 814.95
#2020-11-10| 806.19
#2020-11-11| 805.61
#2020-11-12| 802.83
#2020-11-13| 803.52
#2020-11-16| 826.60
#2020-11-17| 836.76
#2020-11-18| 845.81
#2020-11-19| 842.25
#2020-11-20| 847.00
#2020-11-23| 858.16
#2020-11-24| 879.60
#2020-11-25| 878.53
#2020-11-26| 901.79
#2020-11-27| 907.15
#2020-11-30| 897.32
#2020-12-01| 932.76
#2020-12-02| 939.19
#2020-12-03| 945.15
#2020-12-04| 961.43
#2020-12-07| 973.60
#2020-12-08| 973.26
#2020-12-09| 966.52
#2020-12-10| 986.79
#2020-12-11| 985.10
#2020-12-14| 976.41
#2020-12-15| 984.87
#2020-12-16| 994.87
#2020-12-17|1012.81
#2020-12-18|1020.43
#2020-12-21| 992.02
#2020-12-22| 996.71
#2020-12-23| 997.74
#2020-12-24|1004.24
#2020-12-25|1005.08
#2020-12-28|1010.30
#2020-12-29|1017.99
#2020-12-30|1023.93
#2020-12-31|1027.23
#2021-01-01|1027.47
#2021-01-04|1066.31
#2021-01-05|1059.16
#2021-01-06|1077.86
#2021-01-07|1110.83
#2021-01-08|1120.74
#2021-01-11|1099.23
#2021-01-12|1095.48
#2021-01-13|1093.90
#2021-01-14|1108.40
#2021-01-15|1079.74
#2021-01-18|1082.01
#2021-01-19|1078.56
#2021-01-20|1089.87
#2021-01-21|1085.00
#2021-01-22|1056.08
#2021-01-25|1058.40
#2021-01-26|1065.05
#2021-01-27|1028.07
#2021-01-28|1025.13
#2021-01-29| 998.85
#2021-02-01|1027.86
#2021-02-02|1037.83
#2021-02-03|1045.24
#2021-02-04|1041.24
#2021-02-05|1062.80
#2021-02-08|1085.95
#2021-02-09|1085.20
#2021-02-10|1095.77
#2021-02-11|1100.50
#2021-02-12|1097.68
#2021-02-15|1104.56
#2021-02-16|1124.96
#2021-02-17|1130.15
#2021-02-18|1133.63
#2021-02-19|1154.07
#2021-02-22|1135.92
#2021-02-23|1153.60
#2021-02-24|1135.66
#2021-02-25|1121.64
#2021-02-26|1082.08
#2021-03-01|1116.15
#2021-03-02|1111.91
#2021-03-03|1126.44
#2021-03-04|1114.05
#2021-03-05|1099.59
#2021-03-08|1089.53
#2021-03-09|1088.52
#2021-03-10|1090.32
#2021-03-11|1130.64
#2021-03-12|1121.34
#2021-03-15|1120.48
#2021-03-16|1126.14
#2021-03-17|1114.33
#2021-03-18|1116.19
#2021-03-19|1116.96
#2021-03-22|1104.63
#2021-03-23|1084.25
#2021-03-24|1063.83
#2021-03-25|1055.90
#2021-03-26|1081.12
#2021-03-29|1091.84
#2021-03-30|1101.63
#2021-03-31|1117.48
#2021-04-01|1124.70
#2021-04-02|1126.44
#2021-04-05|1144.27
#2021-04-06|1146.32
#2021-04-07|1166.02
#2021-04-08|1186.48
#2021-04-09|1178.17
#2021-04-12|1165.17
#2021-04-13|1173.61
#2021-04-14|1194.78
#2021-04-15|1214.31
#2021-04-16|1225.14
#2021-04-19|1223.73
#2021-04-20|1219.73
#2021-04-21|1216.64
#2021-04-22|1234.86
#2021-04-23|1245.78
#2021-04-26|1266.33
#2021-04-27|1279.45
#2021-04-28|1275.58
#2021-04-29|1301.21
#2021-04-30|1270.15
#2021-05-03|1269.49
#2021-05-04|1281.61
#2021-05-05|1304.24
#2021-05-06|1342.24
#2021-05-07|1370.18
#2021-05-10|1388.34
#2021-05-11|1387.55
#2021-05-12|1362.43
#2021-05-13|1335.18
#2021-05-14|1323.90
#2021-05-17|1347.84
#2021-05-18|1363.63
#2021-05-19|1345.54
#2021-05-20|1326.67
#2021-05-21|1322.32
#2021-05-24|1315.54
#2021-05-25|1314.97
#2021-05-26|1317.92
#2021-05-27|1330.50
#2021-05-28|1338.64
#2021-05-31|1346.75
#2021-06-01|1349.01
#2021-06-02|1364.55
#2021-06-03|1363.11
#2021-06-04|1348.83
#2021-06-07|1350.42
#2021-06-08|1335.96
#2021-06-09|1345.83
#2021-06-10|1346.41
#2021-06-11|1362.85
#2021-06-14|1364.87
#2021-06-15|1346.52
#2021-06-16|1319.66
#2021-06-17|1288.26
#2021-06-18|1289.69
#2021-06-21|1293.41
#2021-06-22|1300.98
#2021-06-23|1316.18
#2021-06-24|1315.02
#2021-06-25|1328.01
#2021-06-28|1324.98
#2021-06-29|1320.84
#2021-06-30|1313.65
#2021-07-01|1301.95
#2021-07-02|1304.28
#2021-07-05|1314.24
#2021-07-06|1291.84
#2021-07-07|1307.90
#2021-07-08|1284.80
#2021-07-09|1304.41
#2021-07-12|1324.86
#2021-07-13|1342.37
#2021-07-14|1340.28
#2021-07-15|1343.92
#2021-07-16|1335.27
#2021-07-19|1307.22
#2021-07-20|1296.39
#2021-07-21|1310.31
#2021-07-22|1336.06
#2021-07-23|1334.71
#2021-07-26|1345.90
#2021-07-27|1343.82
#2021-07-28|1353.33
#2021-07-29|1390.54
#2021-07-30|1352.37
#2021-08-02|1359.93
#2021-08-03|1354.97
#2021-08-04|1364.70
#2021-08-05|1357.25
#2021-08-06|1344.45
#2021-08-09|1327.42
#2021-08-10|1326.03
#2021-08-11|1338.18
#2021-08-12|1340.14
#2021-08-13|1343.76
#2021-08-16|1343.20
#2021-08-17|1319.12
#2021-08-18|1294.35
#2021-08-19|1250.51
#2021-08-20|1221.30
#2021-08-23|1233.14
#2021-08-24|1270.29
#2021-08-25|1276.43
#2021-08-26|1262.53
#2021-08-27|1288.67
#2021-08-30|1310.85
#2021-08-31|1317.14
#2021-09-01|1303.16
#2021-09-02|1304.77
#2021-09-03|1310.60
#2021-09-06|1308.54
#2021-09-07|1301.15
#2021-09-08|1279.42
#2021-09-09|1289.80
#2021-09-10|1299.84
#2021-09-13|1310.45
#2021-09-14|1292.88
#2021-09-15|1283.16
#2021-09-16|1248.55
#2021-09-17|1219.03
#2021-09-20|1165.46
#2021-09-21|1180.17
#2021-09-22|1203.87
#2021-09-23|1192.41
#2021-09-24|1160.94
#2021-09-27|1155.00
#2021-09-28|1133.64
#2021-09-29|1136.79
#2021-09-30|1136.92
#2021-10-01|1142.52
#2021-10-04|1129.76
#2021-10-05|1132.81
#2021-10-06|1122.16
#2021-10-07|1145.87
#2021-10-08|1146.84
#2021-10-11|1155.50
#2021-10-12|1157.49
#2021-10-13|1153.36
#2021-10-14|1165.46
#2021-10-15|1185.98
#2021-10-18|1192.36
#2021-10-19|1187.71
#2021-10-20|1172.23
#2021-10-21|1149.06
#2021-10-22|1141.78
#2021-10-25|1157.77
#2021-10-26|1164.20
#2021-10-27|1140.73
#2021-10-28|1122.34
#2021-10-29|1108.16
#2021-11-01|1111.84
#2021-11-02|1102.30
#2021-11-03|1088.10
#2021-11-04|1090.52
#2021-11-05|1078.97
#2021-11-08|1103.25
#2021-11-09|1102.95
#2021-11-10|1088.25
#2021-11-11|1115.39
#2021-11-12|1110.04
#2021-11-15|1103.00
#2021-11-16|1092.03
#2021-11-17|1090.63
#2021-11-18|1068.38
#2021-11-19|1073.53
#2021-11-22|1072.47
#2021-11-23|1086.63
#2021-11-24|1090.72
#2021-11-25|1096.46
#2021-11-26|1056.52
#2021-11-29|1057.34
#2021-11-30|1053.71
#2021-12-01|1066.02
#2021-12-02|1079.92
#2021-12-03|1068.33
#2021-12-06|1072.66
#2021-12-07|1091.00
#2021-12-08|1101.67
#2021-12-09|1101.28
#2021-12-10|1098.27
#2021-12-13|1087.74
#2021-12-14|1081.57
#2021-12-15|1071.20
#2021-12-16|1096.07
#2021-12-17|1090.75
#2021-12-20|1062.77
#2021-12-21|1080.18
#2021-12-22|1090.99
#2021-12-23|1094.39
#2021-12-24|1094.81
#2021-12-27|1100.74
#2021-12-28|1100.72
#2021-12-29|1091.92
#2021-12-30|1099.92
#2021-12-31|1108.07
#2022-01-03|1111.72
#2022-01-04|1105.92
#2022-01-05|1105.18
#2022-01-06|1098.24
#2022-01-07|1123.71
#2022-01-10|1125.76
#2022-01-11|1137.94
#2022-01-12|1160.82
#2022-01-13|1155.40
#2022-01-14|1149.58
#2022-01-17|1139.36
#2022-01-18|1128.10
#2022-01-19|1151.30
#2022-01-20|1160.83
#2022-01-21|1143.61
#2022-01-24|1098.71
#2022-01-25|1096.51
#2022-01-26|1108.97
#2022-01-27|1111.47
#2022-01-28|1107.06
#2022-01-31|1106.38
#2022-02-01|1142.27
#2022-02-02|1146.74
#2022-02-03|1142.68
#2022-02-04|1156.96
#2022-02-07|1169.76
#2022-02-08|1188.85
#2022-02-09|1208.99
#2022-02-10|1232.49
#2022-02-11|1207.65
#2022-02-14|1183.62
#2022-02-15|1186.59
#2022-02-16|1195.42
#2022-02-17|1175.60
#2022-02-18|1172.73
#2022-02-21|1150.23
#2022-02-22|1162.85
#2022-02-23|1151.32
#2022-02-24|1062.34
#2022-02-25|1132.18
#2022-02-28|1098.45
#2022-03-01|1090.00
#2022-03-02|1127.41
#2022-03-03|1157.02
#2022-03-04|1131.27
#2022-03-07|1121.42
#2022-03-08| 984.09
#2022-03-09| 971.87
#2022-03-10| 992.52
#2022-03-11| 987.69
#2022-03-14| 946.84
#2022-03-15| 903.15
#2022-03-16| 940.59
#2022-03-17| 984.69
#2022-03-18|1001.69
#2022-03-21|1016.71
#2022-03-22|1015.05
#2022-03-23|1028.60
#2022-03-24|1044.31
#2022-03-25|1038.18
#2022-03-28|1032.23
#2022-03-29|1035.38
#2022-03-30|1033.58
#2022-03-31|1028.59
#2022-04-01|1043.71
#2022-04-04|1067.54
#2022-04-05|1049.37
#2022-04-06|1051.49
#2022-04-07|1037.22
#2022-04-08|1040.56
#2022-04-11|1030.05
#2022-04-12|1021.50
#2022-04-13|1026.12
#2022-04-14|1018.26
#2022-04-15|1018.26
#2022-04-18|1013.62
#2022-04-19| 993.94
#2022-04-20| 981.52
#2022-04-21| 977.76
#2022-04-22| 931.65
#2022-04-25| 888.15
#2022-04-26| 874.12
#2022-04-27| 896.38
#2022-04-28| 911.75
#2022-04-29| 913.19
#2022-05-02| 906.46
#2022-05-03| 904.22
#2022-05-04| 892.36
#2022-05-05| 887.97
#2022-05-06| 863.16
#2022-05-09| 831.98
#2022-05-10| 808.70
#2022-05-11| 827.12
#2022-05-12| 809.07
#2022-05-13| 812.32
#2022-05-16| 827.50
#2022-05-17| 857.11
#2022-05-18| 845.14
#2022-05-19| 845.19
#2022-05-20| 872.01
#2022-05-23| 871.74
#2022-05-24| 867.77
#2022-05-25| 863.32
#2022-05-26| 878.56
#2022-05-27| 893.38
#2022-05-30| 900.46
#2022-05-31| 904.41
#2022-06-01| 906.31
#2022-06-02| 918.89
#2022-06-03| 906.14
#2022-06-06| 914.74
#2022-06-07| 907.52
#2022-06-08| 895.61
#2022-06-09| 870.12
#2022-06-10| 857.10
#2022-06-13| 823.85
#2022-06-14| 818.71
#2022-06-15| 812.56
#2022-06-16| 804.62
#2022-06-17| 773.53
#2022-06-20| 755.50
#2022-06-21| 766.81
#2022-06-22| 746.49
#2022-06-23| 731.09
#2022-06-24| 739.97
#2022-06-27| 765.78
#2022-06-28| 775.44
#2022-06-29| 764.25
#2022-06-30| 750.73
#2022-07-01| 740.25
#2022-07-04| 735.01
#2022-07-05| 722.64
#2022-07-06| 722.05
#2022-07-07| 747.87
#2022-07-08| 742.44
#2022-07-11| 724.50
#2022-07-12| 715.67
#2022-07-13| 718.37
#2022-07-14| 688.86
#2022-07-15| 690.81
#2022-07-18| 701.05
#2022-07-19| 702.05
#2022-07-20| 696.38
#2022-07-21| 699.02
#2022-07-22| 705.79
#2022-07-25| 713.70
#2022-07-26| 717.33
#2022-07-27| 723.54
#2022-07-28| 737.45
#2022-07-29| 746.60
#2022-08-01| 745.55
#2022-08-02| 744.81
#2022-08-03| 725.47
#2022-08-04| 730.99
#2022-08-05| 745.08
#2022-08-08| 753.05
#2022-08-09| 760.95
#2022-08-10| 770.60
#2022-08-11| 777.11
#2022-08-12| 777.00
#2022-08-15| 766.06
#2022-08-16| 768.95
#2022-08-17| 763.74
#2022-08-18| 757.72
#2022-08-19| 745.63
#2022-08-22| 735.44
#2022-08-23| 767.22
#2022-08-24| 751.74
#2022-08-25| 759.73
#2022-08-26| 759.54
#2022-08-29| 749.26
#2022-08-30| 744.90
#2022-08-31| 731.66
#2022-09-01| 720.94
#2022-09-02| 715.20
#2022-09-05| 730.42
#2022-09-06| 722.79
#2022-09-07| 721.24
#2022-09-08| 724.43
#2022-09-09| 757.80
#2022-09-12| 765.77
#2022-09-13| 755.77
#2022-09-14| 749.52
#2022-09-15| 746.17
#2022-09-16| 732.09
#2022-09-19| 743.67
#2022-09-20| 748.41
#2022-09-21| 737.23
#2022-09-22| 741.32
#2022-09-23| 722.54
#2022-09-26| 694.70
#2022-09-27| 694.00
#2022-09-28| 683.70
#2022-09-29| 681.57
#2022-09-30| 706.72
#2022-10-03| 730.05
#2022-10-04| 749.92
#2022-10-05| 754.31
#2022-10-06| 757.12
#2022-10-07| 750.36
#2022-10-10| 741.78
#2022-10-11| 732.52
#2022-10-12| 730.13
#2022-10-13| 722.93
#2022-10-14| 713.66
#2022-10-17| 719.88
#2022-10-18| 729.27
#2022-10-19| 717.13
#2022-10-20| 730.81
#2022-10-21| 739.65
#2022-10-24| 720.47
#2022-10-25| 721.86
#2022-10-26| 729.28
#2022-10-27| 730.35
#2022-10-28| 707.48
#2022-10-31| 708.46
#2022-11-01| 736.10
#2022-11-02| 737.32
#2022-11-03| 730.38
#2022-11-04| 771.56
#2022-11-07| 772.98
#2022-11-08| 782.15
#2022-11-09| 778.60
#2022-11-10| 766.46
#2022-11-11| 826.03
#2022-11-14| 826.78
#2022-11-15| 830.46
#2022-11-16| 820.22
#2022-11-17| 805.77
#2022-11-18| 804.15
#2022-11-21| 792.54
#2022-11-22| 795.88
#2022-11-23| 797.07
#2022-11-24| 810.49
#2022-11-25| 802.86
#2022-11-28| 797.96
#2022-11-29| 822.87
#2022-11-30| 840.04
#2022-12-01| 853.84
#2022-12-02| 850.20
#2022-12-05| 856.73
#2022-12-06| 858.86
#2022-12-07| 840.53
#2022-12-08| 848.89
#2022-12-09| 865.25
#2022-12-12| 837.70
#2022-12-13| 837.95
#2022-12-14| 843.42
#2022-12-15| 835.00
#2022-12-16| 831.11
#2022-12-19| 825.68
#2022-12-20| 833.27
#2022-12-21| 833.29
#2022-12-22| 829.43
#2022-12-23| 822.51
#2022-12-26| 828.98
#2022-12-27| 836.07
#2022-12-28| 840.52
#2022-12-29| 841.75
#2022-12-30| 839.63
#2023-01-02| 848.48
#2023-01-03| 840.66
#2023-01-04| 828.60
#2023-01-05| 848.31
#2023-01-06| 864.17
#2023-01-09| 874.83
#2023-01-10| 888.89
#2023-01-11| 891.39
#2023-01-12| 903.03
#2023-01-13| 911.44
#2023-01-16| 898.50
#2023-01-17| 897.16
#2023-01-18| 912.70
#2023-01-19| 902.83
#2023-01-20| 904.40
#2023-01-23| 906.55
#2023-01-24| 908.39
#2023-01-25| 919.05
#2023-01-26| 929.87
#2023-01-27| 914.97
#2023-01-30| 907.16
#2023-01-31| 907.85
#2023-02-01| 911.89
#2023-02-02| 890.21
#2023-02-03| 878.82
#2023-02-06| 852.78
#2023-02-07| 852.33
#2023-02-08| 854.43
#2023-02-09| 847.88
#2023-02-10| 836.78
#2023-02-13| 841.65
#2023-02-14| 848.59
#2023-02-15| 850.50
#2023-02-16| 850.31
#2023-02-17| 847.82
#2023-02-20| 852.92
#2023-02-21| 854.10
#2023-02-22| 842.29
#2023-02-23| 846.09
#2023-02-24| 822.13
#2023-02-27| 815.64
#2023-02-28| 812.21
#2023-03-01| 842.68
#2023-03-02| 840.60
#2023-03-03| 847.70
#2023-03-06| 836.21
#2023-03-07| 829.08
#2023-03-08| 837.83
#2023-03-09| 824.64
#2023-03-10| 816.49
#2023-03-13| 811.78
#2023-03-14| 802.80
#2023-03-15| 786.40
#2023-03-16| 779.65
#2023-03-17| 790.36
#2023-03-20| 793.72
#2023-03-21| 792.11
#2023-03-22| 787.13
#2023-03-23| 783.32
#2023-03-24| 776.75
#2023-03-27| 773.44
#2023-03-28| 783.81
#2023-03-29| 793.64
#2023-03-30| 802.83
#2023-03-31| 803.57
#2023-04-03| 802.02
#2023-04-04| 791.30
#2023-04-05| 787.90
#2023-04-06| 788.19
#2023-04-07| 788.19
#2023-04-10| 795.99
#2023-04-11| 831.81
#2023-04-12| 832.44
#2023-04-13| 831.40
#2023-04-14| 829.75
#2023-04-17| 828.33
#2023-04-18| 831.79
#2023-04-19| 818.06
#2023-04-20| 806.72
#2023-04-21| 800.40
#2023-04-24| 785.81
#2023-04-25| 772.10
#2023-04-26| 773.41
#2023-04-27| 785.67
#2023-04-28| 793.67
#2023-05-01| 794.89
#2023-05-02| 784.43
#2023-05-03| 784.77
#2023-05-04| 776.18
#2023-05-05| 789.49
#2023-05-08| 797.21
#2023-05-09| 789.92
#2023-05-10| 786.76
#2023-05-11| 772.91
#2023-05-12| 764.92
#2023-05-15| 774.98
#2023-05-16| 769.02
#2023-05-17| 769.16
#2023-05-18| 770.32
#2023-05-19| 765.26
#2023-05-22| 763.67
#2023-05-23| 756.20
#2023-05-24| 746.71
#2023-05-25| 737.64
#2023-05-26| 749.71
#2023-05-29| 749.08
#2023-05-30| 734.40
#2023-05-31| 723.62
#2023-06-01| 737.78
#2023-06-02| 768.43
#2023-06-05| 767.12
#2023-06-06| 768.96
#2023-06-07| 775.78
#2023-06-08| 776.30
#2023-06-09| 777.59
#2023-06-12| 774.30
#2023-06-13| 784.03
#2023-06-14| 795.63
#2023-06-15| 801.63
#2023-06-16| 807.53
#2023-06-19| 807.31
#2023-06-20| 795.70
#2023-06-21| 788.00
#2023-06-22| 781.35
#2023-06-23| 774.28
#2023-06-26| 774.91
#2023-06-27| 779.46
#2023-06-28| 766.70
#2023-06-29| 765.62
#2023-06-30| 765.53
#2023-07-03| 783.88
#2023-07-04| 780.65
#2023-07-05| 775.32
#2023-07-06| 766.27
#2023-07-07| 768.45
#2023-07-10| 768.88
#2023-07-11| 776.93
#2023-07-12| 788.54
#2023-07-13| 802.65
#2023-07-14| 807.51
#2023-07-17| 802.47
#2023-07-18| 800.87
#2023-07-19| 799.02
#2023-07-20| 801.47
#2023-07-21| 801.67
#2023-07-24| 810.60
#2023-07-25| 832.28
#2023-07-26| 837.43
#2023-07-27| 830.83
#2023-07-28| 820.96
#2023-07-31| 832.79
#2023-08-01| 829.41
#2023-08-02| 810.31
#2023-08-03| 803.13
#2023-08-04| 808.55
#2023-08-07| 805.52
#2023-08-08| 799.35
#2023-08-09| 799.85
#2023-08-10| 799.45
#2023-08-11| 789.88
#2023-08-14| 764.69
#2023-08-15| 756.42
#2023-08-16| 751.37
#2023-08-17| 752.00
#2023-08-18| 746.88
#2023-08-21| 743.90
#2023-08-22| 757.94
#2023-08-23| 764.12
#2023-08-24| 763.80
#2023-08-25| 758.37
#2023-08-28| 761.02
#2023-08-29| 779.00
#2023-08-30| 781.81
#2023-08-31| 773.24
#2023-09-01| 797.32
#2023-09-04| 816.02
#2023-09-05| 805.79
#2023-09-06| 797.29
#2023-09-07| 794.61
#2023-09-08| 787.03
#2023-09-11| 800.68
#2023-09-12| 794.17
#2023-09-13| 795.90
#2023-09-14| 816.97
#2023-09-15| 819.47
#2023-09-18| 812.97
#2023-09-19| 815.23
#2023-09-20| 817.56
#2023-09-21| 801.07
#2023-09-22| 801.18
#2023-09-25| 788.29
#2023-09-26| 781.16
#2023-09-27| 773.59
#2023-09-28| 768.72
#2023-09-29| 785.06
#2023-10-02| 777.35
#2023-10-03| 764.18
#2023-10-04| 751.97
#2023-10-05| 750.29
#2023-10-06| 757.20
#2023-10-09| 756.14
#2023-10-10| 769.55
#2023-10-11| 775.74
#2023-10-12| 778.60
#2023-10-13| 772.87
#2023-10-16| 776.00
#2023-10-17| 781.02
#2023-10-18| 763.07
#2023-10-19| 755.83
#2023-10-20| 744.11
#2023-10-23| 739.09
#2023-10-24| 744.06
#2023-10-25| 745.06
#2023-10-26| 745.05
#2023-10-27| 759.31
#2023-10-30| 756.40
#2023-10-31| 758.80
#2023-11-01| 762.53
#2023-11-02| 770.95
#2023-11-03| 783.50
#2023-11-06| 789.11
#2023-11-07| 784.67
#2023-11-08| 783.84
#2023-11-09| 783.13
#2023-11-10| 786.88
#2023-11-13| 787.90
#2023-11-14| 799.56
#2023-11-15| 810.89
#2023-11-16| 813.97
#2023-11-17| 809.86
#2023-11-20| 817.74
#2023-11-21| 827.17
#2023-11-22| 815.38
#2023-11-23| 814.71
#2023-11-24| 808.27
#2023-11-27| 806.06
#2023-11-28| 811.49
#2023-11-29| 814.93
#2023-11-30| 812.09
#2023-12-01| 818.16
#2023-12-04| 812.13
#2023-12-05| 805.49
#2023-12-06| 810.91
#2023-12-07| 806.39
#2023-12-08| 804.56
#2023-12-11| 805.19
#2023-12-12| 805.84
#2023-12-13| 807.84
#2023-12-14| 819.92
#2023-12-15| 828.83
#2023-12-18| 829.78
#2023-12-19| 837.20
#2023-12-20| 827.20
#2023-12-21| 843.44
#2023-12-22| 849.29
#2023-12-25| 849.29
#2023-12-26| 856.42
#2023-12-27| 866.22
#2023-12-28| 871.63
#2023-12-29| 870.20
#2024-01-01| 869.69
#2024-01-02| 863.53
#2024-01-03| 853.24
#2024-01-04| 847.52
#2024-01-05| 845.08
#2024-01-08| 840.14
#2024-01-09| 832.38
#2024-01-10| 828.94
#2024-01-11| 831.30
#2024-01-12| 832.17
#2024-01-15| 829.38
#2024-01-16| 819.60
#2024-01-17| 797.89
#2024-01-18| 791.45
#2024-01-19| 793.00
#2024-01-22| 783.91
#2024-01-23| 778.60
#2024-01-24| 800.28
#2024-01-25| 799.60
#2024-01-26| 803.48
#2024-01-29| 797.57
#2024-01-30| 790.89
#2024-01-31| 789.75
#2024-02-01| 786.55
#2024-02-02| 784.56
#2024-02-05| 777.07
#2024-02-06| 796.92
#2024-02-07| 801.69
#2024-02-08| 793.85
#2024-02-09| 788.44
#2024-02-12| 782.25
#2024-02-13| 775.58
#2024-02-14| 773.86
#2024-02-15| 772.78
#2024-02-16| 791.18
#2024-02-19| 793.49
#2024-02-20| 792.37
#2024-02-21| 800.30
#2024-02-22| 807.75
#2024-02-23| 804.48
#2024-02-26| 795.22
#2024-02-27| 808.78
#2024-02-28| 796.81
#2024-02-29| 796.89
#2024-03-01| 813.91
#2024-03-04| 816.38
#2024-03-05| 811.13
#2024-03-06| 821.64
#2024-03-07| 831.03
#2024-03-08| 828.44
#2024-03-11| 818.02
#2024-03-12| 801.69
#2024-03-13| 794.75
#2024-03-14| 796.91
#2024-03-15| 799.08
#2024-03-18| 810.45
#2024-03-19| 811.10
#2024-03-20| 809.33
#2024-03-21| 821.89
#2024-03-22| 817.31
#2024-03-25| 820.34
#2024-03-26| 818.54
#2024-03-27| 824.85
#2024-03-28| 831.39
#2024-03-29| 831.39
#2024-04-01| 841.83
#2024-04-02| 852.30
#2024-04-03| 850.28
#2024-04-04| 852.30
#2024-04-05| 846.43
#2024-04-08| 866.81
#2024-04-09| 870.08
#2024-04-10| 870.24
#2024-04-11| 870.38
#2024-04-12| 862.56
#2024-04-15| 856.38
#2024-04-16| 841.66
#2024-04-17| 846.22
#2024-04-18| 848.74
#2024-04-19| 860.11
#2024-04-22| 855.98
#2024-04-23| 849.66
#2024-04-24| 866.00
#2024-04-25| 866.01
#2024-04-26| 876.91
#2024-04-29| 881.04
#2024-04-30| 869.16
#2024-05-01| 868.35
#2024-05-02| 880.42
#2024-05-03| 883.35
#2024-05-06| 883.72
#2024-05-07| 870.93
#2024-05-08| 870.67
#2024-05-09| 864.02
#2024-05-10| 872.02
#2024-05-13| 879.85
#2024-05-14| 886.55
#2024-05-15| 888.37
#2024-05-16| 893.96
#2024-05-17| 904.68
#2024-05-20| 912.39
#2024-05-21| 914.28
#2024-05-22| 900.17
#2024-05-23| 894.01
#2024-05-24| 894.47
#2024-05-27| 900.11
#2024-05-28| 895.05
#2024-05-29| 891.48
#2024-05-30| 874.11
#2024-05-31| 866.84
#2024-06-03| 873.39
#2024-06-04| 838.01
#2024-06-05| 849.78
#2024-06-06| 862.37
#2024-06-07| 869.73
#2024-06-10| 867.07
#2024-06-11| 860.06
#2024-06-12| 854.00
#2024-06-13| 854.38
#2024-06-14| 861.07
#2024-06-17| 854.75
#2024-06-18| 856.12
#2024-06-19| 854.53
#2024-06-20| 867.10
#2024-06-21| 864.33
#2024-06-24| 866.58
#2024-06-25| 860.39
#2024-06-26| 852.95
#2024-06-27| 858.57
#2024-06-28| 865.13
#2024-07-01| 868.07
#2024-07-02| 861.26
#2024-07-03| 875.39
#2024-07-04| 882.73
#2024-07-05| 882.98
#2024-07-08| 875.74
#2024-07-09| 881.56
#2024-07-10| 869.62
#2024-07-11| 871.27
#2024-07-12| 869.85
#2024-07-15| 874.85
#2024-07-16| 874.91
#2024-07-17| 863.77
#2024-07-18| 854.35
#2024-07-19| 833.51
#2024-07-22| 837.18
#2024-07-23| 823.67
#2024-07-24| 819.30
#2024-07-25| 807.23
#2024-07-26| 821.73
#2024-07-29| 826.65
#2024-07-30| 822.22
#2024-07-31| 837.18
#2024-08-01| 829.92
#2024-08-02| 805.69
#2024-08-05| 775.77
#2024-08-06| 777.55
#2024-08-07| 792.89
#2024-08-08| 787.29
#2024-08-09| 802.08
#2024-08-12| 802.35
#2024-08-13| 797.35
#2024-08-14| 792.36
#2024-08-15| 791.11
#2024-08-16| 799.81
#2024-08-19| 818.78
#2024-08-20| 820.99
#2024-08-21| 828.11
#2024-08-22| 827.30
#2024-08-23| 823.83
#2024-08-26| 837.07
#2024-08-27| 838.80
#2024-08-28| 831.32
#2024-08-29| 823.08
#2024-08-30| 823.82
#2024-09-02| 817.23
#2024-09-03| 805.03
#2024-09-04| 802.72
#2024-09-05| 806.04
#2024-09-06| 801.98
#2024-09-09| 795.98
#2024-09-10| 792.15
#2024-09-11| 791.94
#2024-09-12| 803.05
#2024-09-13| 818.40
#2024-09-16| 823.50
#2024-09-17| 823.24
#2024-09-18| 817.95
#2024-09-19| 826.53
#2024-09-20| 827.66
#2024-09-23| 826.28
#2024-09-24| 857.11
#2024-09-25| 857.02
#2024-09-26| 889.86
#2024-09-27| 897.39
#2024-09-30| 900.02
#2024-10-01| 901.09
#2024-10-02| 910.82
#2024-10-03| 894.61
#2024-10-04| 898.89
#2024-10-07| 892.22
#2024-10-08| 866.12
#2024-10-09| 855.22
#2024-10-10| 860.80
#2024-10-11| 861.57
#2024-10-14| 866.11
#2024-10-15| 849.12
#2024-10-16| 854.81
#2024-10-17| 842.33
#2024-10-18| 853.87
#2024-10-21| 848.27
#2024-10-22| 840.11
#2024-10-23| 833.12
#2024-10-24| 832.16
#2024-10-25| 833.80
#2024-10-28| 842.83
#2024-10-29| 839.67
#2024-10-30| 834.77
#2024-10-31| 831.61
#2024-11-01| 835.66
#2024-11-04| 837.15
#2024-11-05| 848.53
#2024-11-06| 852.18
#2024-11-07| 850.34
#2024-11-08| 829.82
#2024-11-11| 813.14
#2024-11-12| 795.73
#2024-11-13| 783.66
#2024-11-14| 778.03
#2024-11-15| 779.54
#2024-11-18| 792.45
#2024-11-19| 793.62
#2024-11-20| 794.25
#2024-11-21| 791.38
#2024-11-22| 795.86
#2024-11-25| 795.05
#2024-11-26| 794.69
#2024-11-27| 797.70
#2024-11-28| 784.95
#2024-11-29| 794.68
#2024-12-02| 795.61
#2024-12-03| 800.63
#2024-12-04| 801.82
#2024-12-05| 806.87
#2024-12-06| 802.59
#2024-12-09| 820.58
#2024-12-10| 817.06
#2024-12-11| 815.98
#2024-12-12| 809.03
#2024-12-13| 794.02
#2024-12-16| 789.52
#2024-12-17| 775.43
#2024-12-18| 764.38
#2024-12-19| 756.19
#2024-12-20| 752.80
#2024-12-23| 754.32
#2024-12-24| 749.27
#2024-12-25| 749.27
#2024-12-26| 750.23
#2024-12-27| 742.70
#2024-12-30| 735.54
#2024-12-31| 738.95
#2025-01-01| 737.01
#2025-01-02| 738.18
#2025-01-03| 737.23
#2025-01-06| 726.34
#2025-01-07| 734.94
#2025-01-08| 724.99
#2025-01-09| 724.04
#2025-01-10| 720.83
#2025-01-13| 709.72
#2025-01-14| 721.11
#2025-01-15| 721.26
#2025-01-16| 727.88
#2025-01-17| 741.92
#2025-01-20| 742.48
#2025-01-21| 741.10
#2025-01-22| 737.50
#2025-01-23| 740.96
#2025-01-24| 747.18
#2025-01-27| 741.60
#2025-01-28| 734.30
#2025-01-29| 739.67
#2025-01-30| 749.07
#2025-01-31| 753.10
#2025-02-03| 747.13
#2025-02-04| 755.11
#2025-02-05| 756.16
#2025-02-06| 760.37
#2025-02-07| 766.50
#2025-02-10| 764.65
#2025-02-11| 760.54
#2025-02-12| 756.41
#2025-02-13| 759.83
#2025-02-14| 765.82
#2025-02-17| 759.57
#2025-02-18| 762.01
#2025-02-19| 764.93
#2025-02-20| 776.24
#2025-02-21| 779.37
#2025-02-24| 767.39
#2025-02-25| 752.86
#2025-02-26| 751.82
#2025-02-27| 749.19
#2025-02-28| 731.40
#2025-03-03| 737.74
#2025-03-04| 741.24
#2025-03-05| 759.67
#2025-03-06| 777.79
#2025-03-07| 785.37
#2025-03-10| 770.27
#2025-03-11| 766.96
#2025-03-12| 767.67
#2025-03-13| 769.40
#2025-03-14| 785.07
#2025-03-17| 794.63
#2025-03-18| 810.08
#2025-03-19| 817.45
#2025-03-20| 821.64
#2025-03-21| 812.45
#2025-03-24| 819.98
#2025-03-25| 816.09
#2025-03-26| 813.36
#2025-03-27| 815.12
#2025-03-28| 811.46
#2025-03-31| 807.50
#2025-04-01| 807.62
#2025-04-02| 807.42
#2025-04-03| 791.54
#2025-04-04| 759.85
#2025-04-07| 709.12
#2025-04-08| 706.47
#2025-04-09| 706.69
#2025-04-10| 717.93
#2025-04-11| 744.53
#2025-04-14| 753.61
#2025-04-15| 762.49
#2025-04-16| 759.67
#2025-04-17| 765.03
#2025-04-18| 765.03
#2025-04-21| 776.37
#2025-04-22| 786.91
#2025-04-23| 790.00
#2025-04-24| 795.53
#2025-04-25| 780.90
#2025-04-28| 790.84
#2025-04-29| 788.62
#2025-04-30| 787.25
#2025-05-01| 786.72
#2025-05-02| 788.27
#2025-05-05| 791.02
#2025-05-06| 786.41
#2025-05-07| 789.34
#2025-05-08| 777.24
#2025-05-09| 780.12
#2025-05-12| 804.48
#2025-05-13| 806.33
#2025-05-14| 815.63
#2025-05-15| 818.12
#2025-05-16| 817.07
#2025-05-19| 820.92
#2025-05-20| 814.20
#2025-05-21| 818.86
#2025-05-22| 814.57
#2025-05-23| 820.15
#2025-05-26| 823.80
#2025-05-27| 817.36
#2025-05-28| 812.24
#2025-05-29| 817.30
#2025-05-30| 799.30
#2025-06-02| 803.00
#2025-06-03| 808.36
#2025-06-04| 812.50
#2025-06-05| 817.27
#2025-06-06| 825.13
#2025-06-09| 830.14
#2025-06-10| 835.45
#2025-06-11| 838.12
#2025-06-12| 832.86
#2025-06-13| 826.66
#2025-06-16| 835.68
#2025-06-17| 823.90
#2025-06-18| 820.56
#2025-06-19| 807.96
#2025-06-20| 808.23
#2025-06-23| 810.77
#2025-06-24| 822.15
#2025-06-25| 821.59
#2025-06-26| 840.87
#2025-06-27| 853.16
#2025-06-30| 851.51
#2025-07-01| 854.22
#2025-07-02| 868.47
#2025-07-03| 874.24
#2025-07-04| 871.25
#2025-07-07| 855.54
#2025-07-08| 857.28
#2025-07-09| 846.44
#2025-07-10| 846.58
#2025-07-11| 844.67
#2025-07-14| 845.53
#2025-07-15| 846.81
#2025-07-16| 844.37
#2025-07-17| 844.83
#2025-07-18| 849.21
#2025-07-21| 863.04
#2025-07-22| 871.58
#2025-07-23| 874.26
#2025-07-24| 875.11
#2025-07-25| 864.14
#2025-07-28| 853.41
#2025-07-29| 857.65
#2025-07-30| 852.29
#2025-07-31| 838.37
#2025-08-01| 830.82
#2025-08-04| 848.64
#2025-08-05| 851.56
#2025-08-06| 852.47
#2025-08-07| 858.43
#2025-08-08| 862.45
#2025-08-11| 859.86
#2025-08-12| 864.80
#2025-08-13| 869.92
#2025-08-14| 864.24
#2025-08-15| 868.83
#2025-08-18| 870.68
#2025-08-19| 872.43
#2025-08-20| 872.99
#2025-08-21| 871.34
#2025-08-22| 875.57
#2025-08-25| 887.49
#2025-08-26| 882.74
#2025-08-27| 882.53
#2025-08-28| 878.85
#2025-08-29| 879.08
#2025-09-01| 897.78
#2025-09-02| 895.08
#2025-09-03| 910.69
#2025-09-04| 896.49
#2025-09-05| 911.32
#2025-09-08| 909.26
#2025-09-09| 916.08
#2025-09-10| 918.94
#2025-09-11| 925.63
#2025-09-12| 937.14
#2025-09-15| 940.87
#2025-09-16| 943.11
#2025-09-17| 942.34
#2025-09-18| 935.44
#2025-09-19| 940.26
#2025-09-22| 939.90
#2025-09-23| 938.81
#2025-09-24| 936.75
#2025-09-25| 941.77
#2025-09-26| 927.15
#2025-09-29| 941.25
#2025-09-30| 952.35
#2025-10-01| 958.13
#2025-10-02| 966.06
#2025-10-03| 971.71
#2025-10-06| 977.10
#2025-10-07| 971.75
#2025-10-08| 975.90
#2025-10-09| 995.30
#2025-10-10| 969.28
#2025-10-13| 976.64
#2025-10-14| 952.68
#2025-10-15| 974.88
#2025-10-16| 976.25
#2025-10-17| 964.91
#2025-10-20| 967.98
#2025-10-21| 968.38
#2025-10-22| 969.34
#2025-10-23| 972.66
#2025-10-24| 983.52
#2025-10-27| 991.44
#2025-10-28| 987.29
#2025-10-29| 997.64
#2025-10-30|1004.78
#2025-10-31| 999.50
#2025-11-03|1002.45
#2025-11-04| 984.56
#2025-11-05| 992.51
#2025-11-06|1000.63
#2025-11-07|1003.94
#2025-11-10|1011.16
#2025-11-11|1016.87
#2025-11-12|1019.98
#2025-11-13|1030.76
#2025-11-14|1015.65
#2025-11-17|1007.07
#2025-11-18| 988.00
#2025-11-19| 994.61
#2025-11-20| 993.48
#2025-11-21| 966.63
#2025-11-24| 967.54
#2025-11-25| 976.49
#2025-11-26| 984.91
#2025-11-27| 988.57
#2025-11-28| 991.75
#2025-12-01|1007.31
#2025-12-02|1007.47
#2025-12-03|1016.95
#2025-12-04|1022.54
#2025-12-05|1026.36
#2025-12-08|1007.71
#2025-12-09| 996.48
#2025-12-10|1004.75
#2025-12-11|1007.76
#2025-12-12|1016.29
#2025-12-15|1017.47
#2025-12-16|1000.05
#2025-12-17|1008.09
#2025-12-18|1013.02
#2025-12-19|1023.49
#2025-12-22|1042.21
#2025-12-23|1043.87
#2025-12-24|1045.59
#2025-12-25|1045.59
#2025-12-26|1047.23
#2025-12-29|1035.65
#2025-12-30|1052.77
#2025-12-31|1061.40
#2026-01-01|1063.57
#2026-01-02|1082.29
#2026-01-05|1084.08
#2026-01-06|1109.80
#2026-01-07|1111.21
#2026-01-08|1090.34
#2026-01-09|1096.65
#2026-01-12|1110.55
#2026-01-13|1118.59
#2026-01-14|1140.42