Table Data - Nasdaq Developed Markets Basic Materials Index
| Title | Nasdaq Developed Markets Basic Materials Index |
|---|---|
| Series ID | NASDAQNQDM55 |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQDM55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 417.39 |
| 2001-04-02 | 417.37 |
| 2001-04-03 | 412.51 |
| 2001-04-04 | 419.51 |
| 2001-04-05 | 428.99 |
| 2001-04-06 | 426.83 |
| 2001-04-09 | 430.85 |
| 2001-04-10 | 440.56 |
| 2001-04-11 | 440.55 |
| 2001-04-12 | 445.33 |
| 2001-04-13 | . |
| 2001-04-16 | 444.69 |
| 2001-04-17 | 444.00 |
| 2001-04-18 | 450.68 |
| 2001-04-19 | 454.91 |
| 2001-04-20 | 455.36 |
| 2001-04-23 | 451.86 |
| 2001-04-24 | 453.38 |
| 2001-04-25 | 453.30 |
| 2001-04-26 | 458.77 |
| 2001-04-27 | 458.44 |
| 2001-04-30 | 456.18 |
| 2001-05-01 | 462.01 |
| 2001-05-02 | 460.90 |
| 2001-05-03 | 456.75 |
| 2001-05-04 | 462.66 |
| 2001-05-07 | 459.80 |
| 2001-05-08 | 458.18 |
| 2001-05-09 | 458.85 |
| 2001-05-10 | 462.54 |
| 2001-05-11 | 458.45 |
| 2001-05-14 | 456.73 |
| 2001-05-15 | 461.05 |
| 2001-05-16 | 473.99 |
| 2001-05-17 | 480.84 |
| 2001-05-18 | 477.86 |
| 2001-05-21 | 483.03 |
| 2001-05-22 | 477.70 |
| 2001-05-23 | 472.88 |
| 2001-05-24 | 466.67 |
| 2001-05-25 | 464.03 |
| 2001-05-28 | . |
| 2001-05-29 | 464.19 |
| 2001-05-30 | 458.55 |
| 2001-05-31 | 459.45 |
| 2001-06-01 | 460.06 |
| 2001-06-04 | 462.90 |
| 2001-06-05 | 462.36 |
| 2001-06-06 | 460.08 |
| 2001-06-07 | 462.85 |
| 2001-06-08 | 461.50 |
| 2001-06-11 | 457.25 |
| 2001-06-12 | 452.08 |
| 2001-06-13 | 452.35 |
| 2001-06-14 | 446.58 |
| 2001-06-15 | 442.68 |
| 2001-06-18 | 441.30 |
| 2001-06-19 | 440.88 |
| 2001-06-20 | 439.64 |
| 2001-06-21 | 438.26 |
| 2001-06-22 | 435.72 |
| 2001-06-25 | 433.02 |
| 2001-06-26 | 434.64 |
| 2001-06-27 | 436.32 |
| 2001-06-28 | 436.19 |
| 2001-06-29 | 439.45 |
| 2001-07-02 | 442.39 |
| 2001-07-03 | 440.95 |
| 2001-07-04 | . |
| 2001-07-05 | 436.74 |
| 2001-07-06 | 430.46 |
| 2001-07-09 | 431.65 |
| 2001-07-10 | 431.24 |
| 2001-07-11 | 430.25 |
| 2001-07-12 | 434.38 |
| 2001-07-13 | 436.27 |
| 2001-07-16 | 432.92 |
| 2001-07-17 | 431.02 |
| 2001-07-18 | 434.04 |
| 2001-07-19 | 436.31 |
| 2001-07-20 | 433.98 |
| 2001-07-23 | 425.69 |
| 2001-07-24 | 418.06 |
| 2001-07-25 | 420.48 |
| 2001-07-26 | 423.10 |
| 2001-07-27 | 422.47 |
| 2001-07-30 | 422.26 |
| 2001-07-31 | 428.08 |
| 2001-08-01 | 429.52 |
| 2001-08-02 | 432.75 |
| 2001-08-03 | 432.33 |
| 2001-08-06 | 430.68 |
| 2001-08-07 | 428.28 |
| 2001-08-08 | 420.24 |
| 2001-08-09 | 417.82 |
| 2001-08-10 | 421.38 |
| 2001-08-13 | 421.64 |
| 2001-08-14 | 424.23 |
| 2001-08-15 | 426.17 |
| 2001-08-16 | 423.11 |
| 2001-08-17 | 422.58 |
| 2001-08-20 | 421.73 |
| 2001-08-21 | 424.34 |
| 2001-08-22 | 426.55 |
| 2001-08-23 | 426.02 |
| 2001-08-24 | 431.96 |
| 2001-08-27 | 432.01 |
| 2001-08-28 | 429.15 |
| 2001-08-29 | 426.97 |
| 2001-08-30 | 421.99 |
| 2001-08-31 | 422.84 |
| 2001-09-03 | . |
| 2001-09-04 | 422.20 |
| 2001-09-05 | 420.70 |
| 2001-09-06 | 415.71 |
| 2001-09-07 | 408.83 |
| 2001-09-10 | 399.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.81 |
| 2001-09-18 | 369.72 |
| 2001-09-19 | 366.69 |
| 2001-09-20 | 351.36 |
| 2001-09-21 | 341.35 |
| 2001-09-24 | 356.32 |
| 2001-09-25 | 361.70 |
| 2001-09-26 | 360.94 |
| 2001-09-27 | 364.68 |
| 2001-09-28 | 374.55 |
| 2001-10-01 | 373.58 |
| 2001-10-02 | 375.28 |
| 2001-10-03 | 377.52 |
| 2001-10-04 | 379.09 |
| 2001-10-05 | 383.10 |
| 2001-10-08 | 379.44 |
| 2001-10-09 | 380.12 |
| 2001-10-10 | 384.98 |
| 2001-10-11 | 393.42 |
| 2001-10-12 | 396.19 |
| 2001-10-15 | 393.36 |
| 2001-10-16 | 396.54 |
| 2001-10-17 | 394.79 |
| 2001-10-18 | 390.20 |
| 2001-10-19 | 386.89 |
| 2001-10-22 | 390.78 |
| 2001-10-23 | 394.15 |
| 2001-10-24 | 395.24 |
| 2001-10-25 | 396.06 |
| 2001-10-26 | 398.83 |
| 2001-10-29 | 395.23 |
| 2001-10-30 | 389.48 |
| 2001-10-31 | 386.60 |
| 2001-11-01 | 391.85 |
| 2001-11-02 | 394.58 |
| 2001-11-05 | 396.09 |
| 2001-11-06 | 399.92 |
| 2001-11-07 | 401.64 |
| 2001-11-08 | 403.09 |
| 2001-11-09 | 402.75 |
| 2001-11-12 | 400.12 |
| 2001-11-13 | 404.55 |
| 2001-11-14 | 409.82 |
| 2001-11-15 | 415.07 |
| 2001-11-16 | 415.80 |
| 2001-11-19 | 421.26 |
| 2001-11-20 | 420.43 |
| 2001-11-21 | 416.27 |
| 2001-11-22 | . |
| 2001-11-23 | 419.93 |
| 2001-11-26 | 421.02 |
| 2001-11-27 | 421.34 |
| 2001-11-28 | 416.84 |
| 2001-11-29 | 416.02 |
| 2001-11-30 | 421.14 |
| 2001-12-03 | 417.04 |
| 2001-12-04 | 419.79 |
| 2001-12-05 | 429.14 |
| 2001-12-06 | 429.89 |
| 2001-12-07 | 424.57 |
| 2001-12-10 | 418.92 |
| 2001-12-11 | 418.97 |
| 2001-12-12 | 418.34 |
| 2001-12-13 | 410.78 |
| 2001-12-14 | 410.24 |
| 2001-12-17 | 412.64 |
| 2001-12-18 | 418.71 |
| 2001-12-19 | 413.22 |
| 2001-12-20 | 411.54 |
| 2001-12-21 | 408.92 |
| 2001-12-24 | 409.63 |
| 2001-12-25 | . |
| 2001-12-26 | 409.48 |
| 2001-12-27 | 414.15 |
| 2001-12-28 | 416.07 |
| 2001-12-31 | 416.82 |
| 2002-01-01 | . |
| 2002-01-02 | 418.33 |
| 2002-01-03 | 423.64 |
| 2002-01-04 | 431.11 |
| 2002-01-07 | 432.39 |
| 2002-01-08 | 426.52 |
| 2002-01-09 | 426.24 |
| 2002-01-10 | 420.78 |
| 2002-01-11 | 418.07 |
| 2002-01-14 | 409.43 |
| 2002-01-15 | 406.61 |
| 2002-01-16 | 399.65 |
| 2002-01-17 | 401.31 |
| 2002-01-18 | 403.49 |
| 2002-01-21 | . |
| 2002-01-22 | 403.88 |
| 2002-01-23 | 408.34 |
| 2002-01-24 | 414.43 |
| 2002-01-25 | 416.22 |
| 2002-01-28 | 416.03 |
| 2002-01-29 | 411.33 |
| 2002-01-30 | 412.04 |
| 2002-01-31 | 418.77 |
| 2002-02-01 | 418.44 |
| 2002-02-04 | 417.38 |
| 2002-02-05 | 414.35 |
| 2002-02-06 | 414.23 |
| 2002-02-07 | 412.25 |
| 2002-02-08 | 416.54 |
| 2002-02-11 | 424.57 |
| 2002-02-12 | 425.28 |
| 2002-02-13 | 428.35 |
| 2002-02-14 | 429.11 |
| 2002-02-15 | 430.07 |
| 2002-02-18 | . |
| 2002-02-19 | 421.91 |
| 2002-02-20 | 423.60 |
| 2002-02-21 | 427.23 |
| 2002-02-22 | 430.65 |
| 2002-02-25 | 431.88 |
| 2002-02-26 | 433.18 |
| 2002-02-27 | 437.03 |
| 2002-02-28 | 437.80 |
| 2002-03-01 | 443.06 |
| 2002-03-04 | 456.82 |
| 2002-03-05 | 449.88 |
| 2002-03-06 | 454.71 |
| 2002-03-07 | 458.10 |
| 2002-03-08 | 457.07 |
| 2002-03-11 | 457.66 |
| 2002-03-12 | 455.39 |
| 2002-03-13 | 450.08 |
| 2002-03-14 | 453.18 |
| 2002-03-15 | 458.21 |
| 2002-03-18 | 458.09 |
| 2002-03-19 | 462.30 |
| 2002-03-20 | 459.92 |
| 2002-03-21 | 455.06 |
| 2002-03-22 | 450.46 |
| 2002-03-25 | 446.43 |
| 2002-03-26 | 448.99 |
| 2002-03-27 | 454.05 |
| 2002-03-28 | 454.18 |
| 2002-03-29 | . |
| 2002-04-01 | 452.79 |
| 2002-04-02 | 455.50 |
| 2002-04-03 | 454.49 |
| 2002-04-04 | 452.38 |
| 2002-04-05 | 455.96 |
| 2002-04-08 | 454.06 |
| 2002-04-09 | 452.82 |
| 2002-04-10 | 459.23 |
| 2002-04-11 | 453.69 |
| 2002-04-12 | 452.74 |
| 2002-04-15 | 452.06 |
| 2002-04-16 | 458.17 |
| 2002-04-17 | 460.36 |
| 2002-04-18 | 458.97 |
| 2002-04-19 | 459.35 |
| 2002-04-22 | 454.00 |
| 2002-04-23 | 450.13 |
| 2002-04-24 | 448.95 |
| 2002-04-25 | 446.81 |
| 2002-04-26 | 445.96 |
| 2002-04-29 | 442.37 |
| 2002-04-30 | 447.13 |
| 2002-05-01 | 448.49 |
| 2002-05-02 | 452.04 |
| 2002-05-03 | 455.11 |
| 2002-05-06 | 453.32 |
| 2002-05-07 | 453.65 |
| 2002-05-08 | 458.42 |
| 2002-05-09 | 459.14 |
| 2002-05-10 | 459.20 |
| 2002-05-13 | 460.22 |
| 2002-05-14 | 462.51 |
| 2002-05-15 | 466.57 |
| 2002-05-16 | 466.50 |
| 2002-05-17 | 470.50 |
| 2002-05-20 | 468.82 |
| 2002-05-21 | 469.93 |
| 2002-05-22 | 472.55 |
| 2002-05-23 | 473.02 |
| 2002-05-24 | 472.07 |
| 2002-05-27 | . |
| 2002-05-28 | 470.80 |
| 2002-05-29 | 468.14 |
| 2002-05-30 | 466.72 |
| 2002-05-31 | 468.06 |
| 2002-06-03 | 463.77 |
| 2002-06-04 | 460.29 |
| 2002-06-05 | 460.84 |
| 2002-06-06 | 458.36 |
| 2002-06-07 | 457.53 |
| 2002-06-10 | 457.74 |
| 2002-06-11 | 455.24 |
| 2002-06-12 | 454.81 |
| 2002-06-13 | 451.02 |
| 2002-06-14 | 445.93 |
| 2002-06-17 | 450.11 |
| 2002-06-18 | 453.18 |
| 2002-06-19 | 448.69 |
| 2002-06-20 | 450.88 |
| 2002-06-21 | 448.69 |
| 2002-06-24 | 448.79 |
| 2002-06-25 | 449.34 |
| 2002-06-26 | 445.91 |
| 2002-06-27 | 450.36 |
| 2002-06-28 | 458.76 |
| 2002-07-01 | 458.44 |
| 2002-07-02 | 451.03 |
| 2002-07-03 | 449.42 |
| 2002-07-04 | . |
| 2002-07-05 | 457.59 |
| 2002-07-08 | 461.09 |
| 2002-07-09 | 458.50 |
| 2002-07-10 | 447.77 |
| 2002-07-11 | 439.79 |
| 2002-07-12 | 438.12 |
| 2002-07-15 | 429.70 |
| 2002-07-16 | 424.08 |
| 2002-07-17 | 426.46 |
| 2002-07-18 | 428.15 |
| 2002-07-19 | 414.05 |
| 2002-07-22 | 399.46 |
| 2002-07-23 | 390.15 |
| 2002-07-24 | 395.05 |
| 2002-07-25 | 399.27 |
| 2002-07-26 | 394.44 |
| 2002-07-29 | 408.85 |
| 2002-07-30 | 405.99 |
| 2002-07-31 | 402.83 |
| 2002-08-01 | 397.45 |
| 2002-08-02 | 386.20 |
| 2002-08-05 | 373.66 |
| 2002-08-06 | 378.23 |
| 2002-08-07 | 386.36 |
| 2002-08-08 | 394.64 |
| 2002-08-09 | 402.42 |
| 2002-08-12 | 398.80 |
| 2002-08-13 | 394.91 |
| 2002-08-14 | 396.76 |
| 2002-08-15 | 399.67 |
| 2002-08-16 | 396.67 |
| 2002-08-19 | 400.00 |
| 2002-08-20 | 396.18 |
| 2002-08-21 | 401.60 |
| 2002-08-22 | 407.54 |
| 2002-08-23 | 404.21 |
| 2002-08-26 | 407.35 |
| 2002-08-27 | 410.54 |
| 2002-08-28 | 400.86 |
| 2002-08-29 | 398.69 |
| 2002-08-30 | 401.37 |
| 2002-09-02 | . |
| 2002-09-03 | 388.67 |
| 2002-09-04 | 387.31 |
| 2002-09-05 | 381.75 |
| 2002-09-06 | 386.20 |
| 2002-09-09 | 387.92 |
| 2002-09-10 | 392.34 |
| 2002-09-11 | 395.27 |
| 2002-09-12 | 390.70 |
| 2002-09-13 | 387.11 |
| 2002-09-16 | 385.39 |
| 2002-09-17 | 382.80 |
| 2002-09-18 | 377.60 |
| 2002-09-19 | 373.08 |
| 2002-09-20 | 374.84 |
| 2002-09-23 | 367.25 |
| 2002-09-24 | 358.04 |
| 2002-09-25 | 362.75 |
| 2002-09-26 | 369.25 |
| 2002-09-27 | 366.39 |
| 2002-09-30 | 360.72 |
| 2002-10-01 | 369.33 |
| 2002-10-02 | 361.70 |
| 2002-10-03 | 360.07 |
| 2002-10-04 | 355.86 |
| 2002-10-07 | 347.51 |
| 2002-10-08 | 347.86 |
| 2002-10-09 | 339.59 |
| 2002-10-10 | 346.46 |
| 2002-10-11 | 359.81 |
| 2002-10-14 | 358.55 |
| 2002-10-15 | 372.52 |
| 2002-10-16 | 368.74 |
| 2002-10-17 | 376.95 |
| 2002-10-18 | 376.90 |
| 2002-10-21 | 380.31 |
| 2002-10-22 | 374.35 |
| 2002-10-23 | 370.62 |
| 2002-10-24 | 367.15 |
| 2002-10-25 | 370.91 |
| 2002-10-28 | 370.75 |
| 2002-10-29 | 365.80 |
| 2002-10-30 | 368.64 |
| 2002-10-31 | 369.96 |
| 2002-11-01 | 372.70 |
| 2002-11-04 | 376.48 |
| 2002-11-05 | 381.06 |
| 2002-11-06 | 385.23 |
| 2002-11-07 | 381.52 |
| 2002-11-08 | 377.99 |
| 2002-11-11 | 370.75 |
| 2002-11-12 | 374.78 |
| 2002-11-13 | 371.83 |
| 2002-11-14 | 377.13 |
| 2002-11-15 | 378.98 |
| 2002-11-18 | 377.60 |
| 2002-11-19 | 376.48 |
| 2002-11-20 | 377.13 |
| 2002-11-21 | 387.17 |
| 2002-11-22 | 386.17 |
| 2002-11-25 | 388.28 |
| 2002-11-26 | 382.65 |
| 2002-11-27 | 390.73 |
| 2002-11-28 | . |
| 2002-11-29 | 399.28 |
| 2002-12-02 | 397.60 |
| 2002-12-03 | 393.76 |
| 2002-12-04 | 390.56 |
| 2002-12-05 | 387.25 |
| 2002-12-06 | 389.59 |
| 2002-12-09 | 383.56 |
| 2002-12-10 | 385.40 |
| 2002-12-11 | 387.73 |
| 2002-12-12 | 385.81 |
| 2002-12-13 | 383.42 |
| 2002-12-16 | 390.59 |
| 2002-12-17 | 390.50 |
| 2002-12-18 | 384.31 |
| 2002-12-19 | 381.51 |
| 2002-12-20 | 386.79 |
| 2002-12-23 | 387.06 |
| 2002-12-24 | 387.51 |
| 2002-12-25 | . |
| 2002-12-26 | 389.50 |
| 2002-12-27 | 385.20 |
| 2002-12-30 | 388.18 |
| 2002-12-31 | 390.27 |
| 2003-01-01 | . |
| 2003-01-02 | 396.84 |
| 2003-01-03 | 397.63 |
| 2003-01-06 | 403.64 |
| 2003-01-07 | 399.77 |
| 2003-01-08 | 391.21 |
| 2003-01-09 | 395.00 |
| 2003-01-10 | 396.73 |
| 2003-01-13 | 397.55 |
| 2003-01-14 | 400.47 |
| 2003-01-15 | 396.69 |
| 2003-01-16 | 398.77 |
| 2003-01-17 | 395.99 |
| 2003-01-20 | . |
| 2003-01-21 | 391.00 |
| 2003-01-22 | 385.24 |
| 2003-01-23 | 389.14 |
| 2003-01-24 | 383.57 |
| 2003-01-27 | 373.44 |
| 2003-01-28 | 374.02 |
| 2003-01-29 | 372.65 |
| 2003-01-30 | 368.46 |
| 2003-01-31 | 370.35 |
| 2003-02-03 | 372.53 |
| 2003-02-04 | 372.90 |
| 2003-02-05 | 373.97 |
| 2003-02-06 | 369.75 |
| 2003-02-07 | 368.50 |
| 2003-02-10 | 368.16 |
| 2003-02-11 | 366.82 |
| 2003-02-12 | 364.50 |
| 2003-02-13 | 364.76 |
| 2003-02-14 | 365.49 |
| 2003-02-17 | . |
| 2003-02-18 | 372.15 |
| 2003-02-19 | 369.75 |
| 2003-02-20 | 367.67 |
| 2003-02-21 | 370.02 |
| 2003-02-24 | 366.07 |
| 2003-02-25 | 360.75 |
| 2003-02-26 | 362.10 |
| 2003-02-27 | 362.77 |
| 2003-02-28 | 364.65 |
| 2003-03-03 | 365.84 |
| 2003-03-04 | 361.15 |
| 2003-03-05 | 359.47 |
| 2003-03-06 | 354.57 |
| 2003-03-07 | 352.68 |
| 2003-03-10 | 347.83 |
| 2003-03-11 | 344.31 |
| 2003-03-12 | 340.58 |
| 2003-03-13 | 349.30 |
| 2003-03-14 | 353.45 |
| 2003-03-17 | 358.65 |
| 2003-03-18 | 368.35 |
| 2003-03-19 | 369.03 |
| 2003-03-20 | 368.99 |
| 2003-03-21 | 376.06 |
| 2003-03-24 | 367.81 |
| 2003-03-25 | 368.89 |
| 2003-03-26 | 368.51 |
| 2003-03-27 | 365.79 |
| 2003-03-28 | 365.15 |
| 2003-03-31 | 359.74 |
| 2003-04-01 | 360.48 |
| 2003-04-02 | 368.44 |
| 2003-04-03 | 367.54 |
| 2003-04-04 | 368.37 |
| 2003-04-07 | 374.72 |
| 2003-04-08 | 371.15 |
| 2003-04-09 | 367.79 |
| 2003-04-10 | 368.54 |
| 2003-04-11 | 368.10 |
| 2003-04-14 | 370.89 |
| 2003-04-15 | 374.61 |
| 2003-04-16 | 373.25 |
| 2003-04-17 | 376.99 |
| 2003-04-18 | . |
| 2003-04-21 | 377.50 |
| 2003-04-22 | 381.26 |
| 2003-04-23 | 382.73 |
| 2003-04-24 | 378.59 |
| 2003-04-25 | 373.87 |
| 2003-04-28 | 378.03 |
| 2003-04-29 | 380.77 |
| 2003-04-30 | 386.60 |
| 2003-05-01 | 387.15 |
| 2003-05-02 | 389.42 |
| 2003-05-05 | 391.12 |
| 2003-05-06 | 394.99 |
| 2003-05-07 | 392.38 |
| 2003-05-08 | 388.83 |
| 2003-05-09 | 393.56 |
| 2003-05-12 | 398.08 |
| 2003-05-13 | 394.82 |
| 2003-05-14 | 395.29 |
| 2003-05-15 | 395.96 |
| 2003-05-16 | 396.99 |
| 2003-05-19 | 389.54 |
| 2003-05-20 | 389.35 |
| 2003-05-21 | 388.68 |
| 2003-05-22 | 390.95 |
| 2003-05-23 | 393.19 |
| 2003-05-26 | . |
| 2003-05-27 | 395.72 |
| 2003-05-28 | 395.64 |
| 2003-05-29 | 396.35 |
| 2003-05-30 | 398.83 |
| 2003-06-02 | 404.43 |
| 2003-06-03 | 403.44 |
| 2003-06-04 | 408.45 |
| 2003-06-05 | 412.65 |
| 2003-06-06 | 413.79 |
| 2003-06-09 | 411.49 |
| 2003-06-10 | 412.08 |
| 2003-06-11 | 416.01 |
| 2003-06-12 | 416.93 |
| 2003-06-13 | 414.72 |
| 2003-06-16 | 420.32 |
| 2003-06-17 | 424.31 |
| 2003-06-18 | 421.68 |
| 2003-06-19 | 418.58 |
| 2003-06-20 | 418.16 |
| 2003-06-23 | 413.26 |
| 2003-06-24 | 408.88 |
| 2003-06-25 | 409.91 |
| 2003-06-26 | 409.08 |
| 2003-06-27 | 408.85 |
| 2003-06-30 | 408.55 |
| 2003-07-01 | 408.53 |
| 2003-07-02 | 413.46 |
| 2003-07-03 | 412.93 |
| 2003-07-04 | . |
| 2003-07-07 | 420.77 |
| 2003-07-08 | 419.40 |
| 2003-07-09 | 418.58 |
| 2003-07-10 | 415.41 |
| 2003-07-11 | 416.08 |
| 2003-07-14 | 421.05 |
| 2003-07-15 | 417.93 |
| 2003-07-16 | 415.37 |
| 2003-07-17 | 413.49 |
| 2003-07-18 | 418.15 |
| 2003-07-21 | 417.95 |
| 2003-07-22 | 421.15 |
| 2003-07-23 | 425.69 |
| 2003-07-24 | 431.99 |
| 2003-07-25 | 437.54 |
| 2003-07-28 | 440.07 |
| 2003-07-29 | 438.61 |
| 2003-07-30 | 434.32 |
| 2003-07-31 | 436.93 |
| 2003-08-01 | 436.64 |
| 2003-08-04 | 435.39 |
| 2003-08-05 | 433.81 |
| 2003-08-06 | 430.60 |
| 2003-08-07 | 430.98 |
| 2003-08-08 | 433.83 |
| 2003-08-11 | 436.94 |
| 2003-08-12 | 438.58 |
| 2003-08-13 | 440.51 |
| 2003-08-14 | 445.87 |
| 2003-08-15 | 446.80 |
| 2003-08-18 | 452.42 |
| 2003-08-19 | 455.46 |
| 2003-08-20 | 458.49 |
| 2003-08-21 | 460.38 |
| 2003-08-22 | 457.28 |
| 2003-08-25 | 455.06 |
| 2003-08-26 | 453.84 |
| 2003-08-27 | 455.15 |
| 2003-08-28 | 458.06 |
| 2003-08-29 | 461.05 |
| 2003-09-01 | . |
| 2003-09-02 | 466.42 |
| 2003-09-03 | 467.19 |
| 2003-09-04 | 465.21 |
| 2003-09-05 | 464.17 |
| 2003-09-08 | 468.59 |
| 2003-09-09 | 469.90 |
| 2003-09-10 | 462.92 |
| 2003-09-11 | 461.57 |
| 2003-09-12 | 466.43 |
| 2003-09-15 | 465.20 |
| 2003-09-16 | 467.94 |
| 2003-09-17 | 466.55 |
| 2003-09-18 | 470.31 |
| 2003-09-19 | 471.88 |
| 2003-09-22 | 466.60 |
| 2003-09-23 | 465.59 |
| 2003-09-24 | 461.99 |
| 2003-09-25 | 455.57 |
| 2003-09-26 | 451.92 |
| 2003-09-29 | 453.45 |
| 2003-09-30 | 451.00 |
| 2003-10-01 | 456.63 |
| 2003-10-02 | 460.40 |
| 2003-10-03 | 468.34 |
| 2003-10-06 | 470.37 |
| 2003-10-07 | 471.38 |
| 2003-10-08 | 472.59 |
| 2003-10-09 | 477.17 |
| 2003-10-10 | 478.66 |
| 2003-10-13 | 482.61 |
| 2003-10-14 | 484.07 |
| 2003-10-15 | 486.46 |
| 2003-10-16 | 489.62 |
| 2003-10-17 | 486.66 |
| 2003-10-20 | 488.82 |
| 2003-10-21 | 491.14 |
| 2003-10-22 | 485.94 |
| 2003-10-23 | 479.79 |
| 2003-10-24 | 479.44 |
| 2003-10-27 | 482.45 |
| 2003-10-28 | 486.30 |
| 2003-10-29 | 490.72 |
| 2003-10-30 | 497.58 |
| 2003-10-31 | 495.20 |
| 2003-11-03 | 493.97 |
| 2003-11-04 | 497.55 |
| 2003-11-05 | 497.28 |
| 2003-11-06 | 495.63 |
| 2003-11-07 | 500.26 |
| 2003-11-10 | 497.63 |
| 2003-11-11 | 492.82 |
| 2003-11-12 | 496.65 |
| 2003-11-13 | 500.70 |
| 2003-11-14 | 499.35 |
| 2003-11-17 | 489.33 |
| 2003-11-18 | 490.04 |
| 2003-11-19 | 487.49 |
| 2003-11-20 | 486.60 |
| 2003-11-21 | 488.61 |
| 2003-11-24 | 489.87 |
| 2003-11-25 | 495.04 |
| 2003-11-26 | 501.41 |
| 2003-11-27 | . |
| 2003-11-28 | 502.45 |
| 2003-12-01 | 513.39 |
| 2003-12-02 | 516.04 |
| 2003-12-03 | 519.97 |
| 2003-12-04 | 521.42 |
| 2003-12-05 | 521.25 |
| 2003-12-08 | 523.41 |
| 2003-12-09 | 523.54 |
| 2003-12-10 | 516.86 |
| 2003-12-11 | 516.28 |
| 2003-12-12 | 522.43 |
| 2003-12-15 | 526.64 |
| 2003-12-16 | 524.12 |
| 2003-12-17 | 525.63 |
| 2003-12-18 | 528.64 |
| 2003-12-19 | 531.24 |
| 2003-12-22 | 535.38 |
| 2003-12-23 | 537.32 |
| 2003-12-24 | 538.88 |
| 2003-12-25 | . |
| 2003-12-26 | 542.57 |
| 2003-12-29 | 550.66 |
| 2003-12-30 | 552.67 |
| 2003-12-31 | 554.15 |
| 2004-01-01 | . |
| 2004-01-02 | 555.95 |
| 2004-01-05 | 568.27 |
| 2004-01-06 | 565.98 |
| 2004-01-07 | 558.98 |
| 2004-01-08 | 563.18 |
| 2004-01-09 | 558.45 |
| 2004-01-12 | 557.44 |
| 2004-01-13 | 554.53 |
| 2004-01-14 | 556.28 |
| 2004-01-15 | 548.59 |
| 2004-01-16 | 547.44 |
| 2004-01-19 | . |
| 2004-01-20 | 552.42 |
| 2004-01-21 | 553.83 |
| 2004-01-22 | 551.51 |
| 2004-01-23 | 547.75 |
| 2004-01-26 | 546.27 |
| 2004-01-27 | 548.50 |
| 2004-01-28 | 542.86 |
| 2004-01-29 | 534.08 |
| 2004-01-30 | 539.12 |
| 2004-02-02 | 537.03 |
| 2004-02-03 | 534.94 |
| 2004-02-04 | 529.32 |
| 2004-02-05 | 533.67 |
| 2004-02-06 | 539.88 |
| 2004-02-09 | 544.51 |
| 2004-02-10 | 546.05 |
| 2004-02-11 | 551.35 |
| 2004-02-12 | 554.98 |
| 2004-02-13 | 553.18 |
| 2004-02-16 | . |
| 2004-02-17 | 560.63 |
| 2004-02-18 | 558.93 |
| 2004-02-19 | 559.44 |
| 2004-02-20 | 550.81 |
| 2004-02-23 | 551.67 |
| 2004-02-24 | 550.93 |
| 2004-02-25 | 549.01 |
| 2004-02-26 | 548.92 |
| 2004-02-27 | 552.41 |
| 2004-03-01 | 563.07 |
| 2004-03-02 | 560.20 |
| 2004-03-03 | 553.65 |
| 2004-03-04 | 553.42 |
| 2004-03-05 | 557.87 |
| 2004-03-08 | 555.37 |
| 2004-03-09 | 551.64 |
| 2004-03-10 | 537.84 |
| 2004-03-11 | 530.57 |
| 2004-03-12 | 533.67 |
| 2004-03-15 | 526.82 |
| 2004-03-16 | 532.40 |
| 2004-03-17 | 538.53 |
| 2004-03-18 | 540.68 |
| 2004-03-19 | 539.85 |
| 2004-03-22 | 532.56 |
| 2004-03-23 | 533.50 |
| 2004-03-24 | 531.46 |
| 2004-03-25 | 538.20 |
| 2004-03-26 | 542.61 |
| 2004-03-29 | 549.06 |
| 2004-03-30 | 551.13 |
| 2004-03-31 | 554.52 |
| 2004-04-01 | 559.29 |
| 2004-04-02 | 564.97 |
| 2004-04-05 | 563.47 |
| 2004-04-06 | 564.04 |
| 2004-04-07 | 563.33 |
| 2004-04-08 | 560.77 |
| 2004-04-09 | . |
| 2004-04-12 | 561.96 |
| 2004-04-13 | 553.98 |
| 2004-04-14 | 546.75 |
| 2004-04-15 | 545.16 |
| 2004-04-16 | 551.93 |
| 2004-04-19 | 550.51 |
| 2004-04-20 | 545.84 |
| 2004-04-21 | 539.53 |
| 2004-04-22 | 545.71 |
| 2004-04-23 | 546.40 |
| 2004-04-26 | 548.05 |
| 2004-04-27 | 546.57 |
| 2004-04-28 | 533.02 |
| 2004-04-29 | 527.28 |
| 2004-04-30 | 522.68 |
| 2004-05-03 | 522.06 |
| 2004-05-04 | 528.99 |
| 2004-05-05 | 531.41 |
| 2004-05-06 | 521.48 |
| 2004-05-07 | 507.51 |
| 2004-05-10 | 492.93 |
| 2004-05-11 | 498.83 |
| 2004-05-12 | 501.99 |
| 2004-05-13 | 500.54 |
| 2004-05-14 | 497.98 |
| 2004-05-17 | 490.27 |
| 2004-05-18 | 497.37 |
| 2004-05-19 | 508.08 |
| 2004-05-20 | 503.53 |
| 2004-05-21 | 510.83 |
| 2004-05-24 | 514.31 |
| 2004-05-25 | 519.21 |
| 2004-05-26 | 524.10 |
| 2004-05-27 | 530.78 |
| 2004-05-28 | 529.42 |
| 2004-05-31 | . |
| 2004-06-01 | 531.19 |
| 2004-06-02 | 531.35 |
| 2004-06-03 | 522.73 |
| 2004-06-04 | 526.79 |
| 2004-06-07 | 537.93 |
| 2004-06-08 | 538.42 |
| 2004-06-09 | 530.85 |
| 2004-06-10 | 532.26 |
| 2004-06-11 | . |
| 2004-06-14 | 524.72 |
| 2004-06-15 | 527.40 |
| 2004-06-16 | 528.95 |
| 2004-06-17 | 531.75 |
| 2004-06-18 | 537.45 |
| 2004-06-21 | 538.93 |
| 2004-06-22 | 537.82 |
| 2004-06-23 | 541.80 |
| 2004-06-24 | 549.03 |
| 2004-06-25 | 549.87 |
| 2004-06-28 | 550.76 |
| 2004-06-29 | 550.18 |
| 2004-06-30 | 552.60 |
| 2004-07-01 | 549.90 |
| 2004-07-02 | 549.60 |
| 2004-07-05 | . |
| 2004-07-06 | 546.51 |
| 2004-07-07 | 551.46 |
| 2004-07-08 | 551.12 |
| 2004-07-09 | 552.42 |
| 2004-07-12 | 554.24 |
| 2004-07-13 | 553.25 |
| 2004-07-14 | 552.48 |
| 2004-07-15 | 552.49 |
| 2004-07-16 | 556.82 |
| 2004-07-19 | 554.69 |
| 2004-07-20 | 551.27 |
| 2004-07-21 | 544.23 |
| 2004-07-22 | 539.36 |
| 2004-07-23 | 532.75 |
| 2004-07-26 | 528.61 |
| 2004-07-27 | 530.15 |
| 2004-07-28 | 533.49 |
| 2004-07-29 | 539.30 |
| 2004-07-30 | 543.25 |
| 2004-08-02 | 544.98 |
| 2004-08-03 | 545.38 |
| 2004-08-04 | 542.48 |
| 2004-08-05 | 538.52 |
| 2004-08-06 | 534.19 |
| 2004-08-09 | 531.64 |
| 2004-08-10 | 536.66 |
| 2004-08-11 | 533.68 |
| 2004-08-12 | 530.39 |
| 2004-08-13 | 529.79 |
| 2004-08-16 | 538.21 |
| 2004-08-17 | 539.73 |
| 2004-08-18 | 541.55 |
| 2004-08-19 | 547.39 |
| 2004-08-20 | 550.59 |
| 2004-08-23 | 549.00 |
| 2004-08-24 | 546.28 |
| 2004-08-25 | 548.53 |
| 2004-08-26 | 551.10 |
| 2004-08-27 | 553.11 |
| 2004-08-30 | 549.72 |
| 2004-08-31 | 551.54 |
| 2004-09-01 | 554.60 |
| 2004-09-02 | 557.99 |
| 2004-09-03 | 554.69 |
| 2004-09-06 | . |
| 2004-09-07 | 560.33 |
| 2004-09-08 | 557.82 |
| 2004-09-09 | 557.31 |
| 2004-09-10 | 557.75 |
| 2004-09-13 | 558.08 |
| 2004-09-14 | 560.03 |
| 2004-09-15 | 554.92 |
| 2004-09-16 | 557.95 |
| 2004-09-17 | 559.78 |
| 2004-09-20 | 560.46 |
| 2004-09-21 | 564.72 |
| 2004-09-22 | 562.40 |
| 2004-09-23 | 561.66 |
| 2004-09-24 | 561.92 |
| 2004-09-27 | 560.65 |
| 2004-09-28 | 570.21 |
| 2004-09-29 | 575.28 |
| 2004-09-30 | 581.98 |
| 2004-10-01 | 588.05 |
| 2004-10-04 | 587.98 |
| 2004-10-05 | 590.09 |
| 2004-10-06 | 595.53 |
| 2004-10-07 | 593.07 |
| 2004-10-08 | 594.27 |
| 2004-10-11 | 593.06 |
| 2004-10-12 | 585.23 |
| 2004-10-13 | 573.08 |
| 2004-10-14 | 570.73 |
| 2004-10-15 | 575.14 |
| 2004-10-18 | 573.97 |
| 2004-10-19 | 569.66 |
| 2004-10-20 | 568.61 |
| 2004-10-21 | 573.82 |
| 2004-10-22 | 575.83 |
| 2004-10-25 | 577.77 |
| 2004-10-26 | 581.30 |
| 2004-10-27 | 585.58 |
| 2004-10-28 | 581.43 |
| 2004-10-29 | 583.13 |
| 2004-11-01 | 584.82 |
| 2004-11-02 | 585.33 |
| 2004-11-03 | 592.59 |
| 2004-11-04 | 601.59 |
| 2004-11-05 | 605.34 |
| 2004-11-08 | 604.01 |
| 2004-11-09 | 606.81 |
| 2004-11-10 | 608.10 |
| 2004-11-11 | 610.52 |
| 2004-11-12 | 616.81 |
| 2004-11-15 | 617.49 |
| 2004-11-16 | 615.50 |
| 2004-11-17 | 623.23 |
| 2004-11-18 | 622.75 |
| 2004-11-19 | 624.65 |
| 2004-11-22 | 624.30 |
| 2004-11-23 | 625.98 |
| 2004-11-24 | 631.24 |
| 2004-11-25 | . |
| 2004-11-26 | 641.25 |
| 2004-11-29 | 643.11 |
| 2004-11-30 | 639.40 |
| 2004-12-01 | 642.20 |
| 2004-12-02 | 637.69 |
| 2004-12-03 | 637.79 |
| 2004-12-06 | 635.53 |
| 2004-12-07 | 626.68 |
| 2004-12-08 | 617.26 |
| 2004-12-09 | 615.38 |
| 2004-12-10 | 615.33 |
| 2004-12-13 | 624.54 |
| 2004-12-14 | 625.36 |
| 2004-12-15 | 631.57 |
| 2004-12-16 | 628.57 |
| 2004-12-17 | 627.42 |
| 2004-12-20 | 634.32 |
| 2004-12-21 | 638.19 |
| 2004-12-22 | 639.56 |
| 2004-12-23 | 642.24 |
| 2004-12-24 | . |
| 2004-12-27 | 645.85 |
| 2004-12-28 | 647.76 |
| 2004-12-29 | 645.68 |
| 2004-12-30 | 647.57 |
| 2004-12-31 | 648.02 |
| 2005-01-03 | 642.66 |
| 2005-01-04 | 628.66 |
| 2005-01-05 | 622.34 |
| 2005-01-06 | 622.40 |
| 2005-01-07 | 621.47 |
| 2005-01-10 | 624.64 |
| 2005-01-11 | 624.40 |
| 2005-01-12 | 629.13 |
| 2005-01-13 | 627.30 |
| 2005-01-14 | 630.36 |
| 2005-01-17 | . |
| 2005-01-18 | 634.85 |
| 2005-01-19 | 634.42 |
| 2005-01-20 | 628.17 |
| 2005-01-21 | 629.91 |
| 2005-01-24 | 630.66 |
| 2005-01-25 | 628.33 |
| 2005-01-26 | 634.05 |
| 2005-01-27 | 636.23 |
#2005-01-28| 633.49
#2005-01-31| 639.50
#2005-02-01| 644.54
#2005-02-02| 650.78
#2005-02-03| 645.87
#2005-02-04| 650.18
#2005-02-07| 650.27
#2005-02-08| 647.41
#2005-02-09| 643.89
#2005-02-10| 651.69
#2005-02-11| 657.65
#2005-02-14| 662.18
#2005-02-15| 665.51
#2005-02-16| 669.21
#2005-02-17| 673.00
#2005-02-18| 678.35
#2005-02-21| .
#2005-02-22| 678.39
#2005-02-23| 678.74
#2005-02-24| 684.06
#2005-02-25| 694.40
#2005-02-28| 699.16
#2005-03-01| 696.85
#2005-03-02| 692.90
#2005-03-03| 694.79
#2005-03-04| 708.85
#2005-03-07| 706.59
#2005-03-08| 706.27
#2005-03-09| 707.07
#2005-03-10| 699.44
#2005-03-11| 701.94
#2005-03-14| 698.09
#2005-03-15| 696.30
#2005-03-16| 691.64
#2005-03-17| 694.55
#2005-03-18| 694.83
#2005-03-21| 689.40
#2005-03-22| 688.50
#2005-03-23| 675.16
#2005-03-24| 670.83
#2005-03-25| .
#2005-03-28| 666.86
#2005-03-29| 656.18
#2005-03-30| 659.56
#2005-03-31| 668.06
#2005-04-01| 669.79
#2005-04-04| 663.29
#2005-04-05| 664.39
#2005-04-06| 666.74
#2005-04-07| 671.62
#2005-04-08| 668.67
#2005-04-11| 666.40
#2005-04-12| 662.99
#2005-04-13| 654.73
#2005-04-14| 636.43
#2005-04-15| 624.98
#2005-04-18| 621.55
#2005-04-19| 632.90
#2005-04-20| 630.27
#2005-04-21| 633.22
#2005-04-22| 635.32
#2005-04-25| 638.11
#2005-04-26| 630.92
#2005-04-27| 623.05
#2005-04-28| 616.46
#2005-04-29| 623.80
#2005-05-02| 626.18
#2005-05-03| 627.72
#2005-05-04| 635.71
#2005-05-05| 637.69
#2005-05-06| 640.10
#2005-05-09| 640.85
#2005-05-10| 634.04
#2005-05-11| 630.74
#2005-05-12| 619.02
#2005-05-13| 606.73
#2005-05-16| 602.87
#2005-05-17| 606.08
#2005-05-18| 617.88
#2005-05-19| 620.52
#2005-05-20| 614.93
#2005-05-23| 620.70
#2005-05-24| 622.35
#2005-05-25| 616.12
#2005-05-26| 618.80
#2005-05-27| 623.22
#2005-05-30| .
#2005-05-31| 622.14
#2005-06-01| 629.13
#2005-06-02| 630.09
#2005-06-03| 631.04
#2005-06-06| 632.30
#2005-06-07| 633.22
#2005-06-08| 632.21
#2005-06-09| 626.75
#2005-06-10| 630.66
#2005-06-13| 631.23
#2005-06-14| 633.70
#2005-06-15| 639.09
#2005-06-16| 648.88
#2005-06-17| 655.03
#2005-06-20| 649.83
#2005-06-21| 647.42
#2005-06-22| 646.43
#2005-06-23| 638.65
#2005-06-24| 632.19
#2005-06-27| 629.66
#2005-06-28| 635.72
#2005-06-29| 635.58
#2005-06-30| 631.30
#2005-07-01| 628.89
#2005-07-04| .
#2005-07-05| 628.72
#2005-07-06| 630.78
#2005-07-07| 628.03
#2005-07-08| 634.57
#2005-07-11| 644.78
#2005-07-12| 647.35
#2005-07-13| 644.16
#2005-07-14| 644.77
#2005-07-15| 641.75
#2005-07-18| 641.96
#2005-07-19| 646.21
#2005-07-20| 654.67
#2005-07-21| 661.72
#2005-07-22| 665.07
#2005-07-25| 661.65
#2005-07-26| 654.51
#2005-07-27| 659.01
#2005-07-28| 666.37
#2005-07-29| 667.78
#2005-08-01| 669.50
#2005-08-02| 677.38
#2005-08-03| 684.30
#2005-08-04| 680.12
#2005-08-05| 673.34
#2005-08-08| 677.70
#2005-08-09| 682.69
#2005-08-10| 689.52
#2005-08-11| 697.71
#2005-08-12| 696.50
#2005-08-15| 695.74
#2005-08-16| 688.27
#2005-08-17| 682.52
#2005-08-18| 674.06
#2005-08-19| 677.06
#2005-08-22| 686.50
#2005-08-23| 680.06
#2005-08-24| 672.41
#2005-08-25| 670.56
#2005-08-26| 670.79
#2005-08-29| 668.51
#2005-08-30| 667.53
#2005-08-31| 674.76
#2005-09-01| 687.73
#2005-09-02| 689.96
#2005-09-05| .
#2005-09-06| 691.71
#2005-09-07| 693.73
#2005-09-08| 690.40
#2005-09-09| 698.42
#2005-09-12| 699.06
#2005-09-13| 693.44
#2005-09-14| 697.69
#2005-09-15| 698.47
#2005-09-16| 705.65
#2005-09-19| 704.85
#2005-09-20| 703.82
#2005-09-21| 700.86
#2005-09-22| 698.59
#2005-09-23| 697.78
#2005-09-26| 707.92
#2005-09-27| 704.12
#2005-09-28| 711.91
#2005-09-29| 718.82
#2005-09-30| 718.35
#2005-10-03| 714.91
#2005-10-04| 711.83
#2005-10-05| 695.32
#2005-10-06| 690.33
#2005-10-07| 693.69
#2005-10-10| 693.27
#2005-10-11| 694.93
#2005-10-12| 690.34
#2005-10-13| 678.63
#2005-10-14| 680.47
#2005-10-17| 682.18
#2005-10-18| 676.89
#2005-10-19| 671.02
#2005-10-20| 668.73
#2005-10-21| 670.15
#2005-10-24| 679.72
#2005-10-25| 685.51
#2005-10-26| 689.15
#2005-10-27| 684.92
#2005-10-28| 686.84
#2005-10-31| 693.46
#2005-11-01| 695.31
#2005-11-02| 701.04
#2005-11-03| 704.23
#2005-11-04| 696.90
#2005-11-07| 697.18
#2005-11-08| 699.26
#2005-11-09| 698.87
#2005-11-10| 700.12
#2005-11-11| 707.00
#2005-11-14| 704.73
#2005-11-15| 703.26
#2005-11-16| 703.12
#2005-11-17| 713.67
#2005-11-18| 717.14
#2005-11-21| 724.23
#2005-11-22| 724.18
#2005-11-23| 725.69
#2005-11-24| .
#2005-11-25| 727.89
#2005-11-28| 726.96
#2005-11-29| 730.26
#2005-11-30| 727.33
#2005-12-01| 736.97
#2005-12-02| 743.60
#2005-12-05| 746.77
#2005-12-06| 749.53
#2005-12-07| 748.22
#2005-12-08| 748.68
#2005-12-09| 751.60
#2005-12-12| 759.36
#2005-12-13| 762.44
#2005-12-14| 761.63
#2005-12-15| 756.13
#2005-12-16| 757.23
#2005-12-19| 757.06
#2005-12-20| 756.33
#2005-12-21| 764.65
#2005-12-22| 769.88
#2005-12-23| 772.32
#2005-12-26| .
#2005-12-27| 768.28
#2005-12-28| 775.31
#2005-12-29| 776.83
#2005-12-30| 771.14
#2006-01-02| .
#2006-01-03| 790.26
#2006-01-04| 803.00
#2006-01-05| 799.16
#2006-01-06| 808.96
#2006-01-09| 810.37
#2006-01-10| 804.11
#2006-01-11| 805.97
#2006-01-12| 805.50
#2006-01-13| 805.43
#2006-01-16| .
#2006-01-17| 801.90
#2006-01-18| 788.71
#2006-01-19| 804.58
#2006-01-20| 801.52
#2006-01-23| 805.22
#2006-01-24| 811.10
#2006-01-25| 819.67
#2006-01-26| 827.04
#2006-01-27| 837.69
#2006-01-30| 841.13
#2006-01-31| 845.59
#2006-02-01| 849.22
#2006-02-02| 840.23
#2006-02-03| 833.09
#2006-02-06| 841.75
#2006-02-07| 828.62
#2006-02-08| 814.17
#2006-02-09| 818.81
#2006-02-10| 811.11
#2006-02-13| 796.62
#2006-02-14| 807.57
#2006-02-15| 806.88
#2006-02-16| 811.23
#2006-02-17| 812.57
#2006-02-20| .
#2006-02-21| 819.88
#2006-02-22| 821.93
#2006-02-23| 825.64
#2006-02-24| 825.86
#2006-02-27| 826.53
#2006-02-28| 819.90
#2006-03-01| 824.49
#2006-03-02| 825.92
#2006-03-03| 823.87
#2006-03-06| 817.83
#2006-03-07| 804.43
#2006-03-08| 794.80
#2006-03-09| 799.99
#2006-03-10| 804.58
#2006-03-13| 810.98
#2006-03-14| 820.66
#2006-03-15| 828.93
#2006-03-16| 831.11
#2006-03-17| 833.42
#2006-03-20| 836.14
#2006-03-21| 828.06
#2006-03-22| 834.17
#2006-03-23| 834.45
#2006-03-24| 843.42
#2006-03-27| 848.14
#2006-03-28| 846.55
#2006-03-29| 847.98
#2006-03-30| 865.02
#2006-03-31| 858.47
#2006-04-03| 871.76
#2006-04-04| 878.11
#2006-04-05| 884.87
#2006-04-06| 891.94
#2006-04-07| 881.11
#2006-04-10| 882.45
#2006-04-11| 879.95
#2006-04-12| 874.99
#2006-04-13| 875.71
#2006-04-14| .
#2006-04-17| 884.76
#2006-04-18| 903.68
#2006-04-19| 917.48
#2006-04-20| 908.58
#2006-04-21| 919.61
#2006-04-24| 920.17
#2006-04-25| 918.68
#2006-04-26| 923.74
#2006-04-27| 913.25
#2006-04-28| 913.73
#2006-05-01| 925.88
#2006-05-02| 937.63
#2006-05-03| 934.14
#2006-05-04| 942.19
#2006-05-05| 954.83
#2006-05-08| 960.40
#2006-05-09| 970.21
#2006-05-10| 972.15
#2006-05-11| 969.07
#2006-05-12| 947.25
#2006-05-15| 918.58
#2006-05-16| 908.03
#2006-05-17| 891.40
#2006-05-18| 876.22
#2006-05-19| 866.99
#2006-05-22| 844.81
#2006-05-23| 858.39
#2006-05-24| 852.01
#2006-05-25| 864.92
#2006-05-26| 882.80
#2006-05-29| .
#2006-05-30| 875.97
#2006-05-31| 874.55
#2006-06-01| 874.52
#2006-06-02| 883.98
#2006-06-05| 870.81
#2006-06-06| 845.95
#2006-06-07| 830.66
#2006-06-08| 803.31
#2006-06-09| 810.30
#2006-06-12| 797.13
#2006-06-13| 767.55
#2006-06-14| 778.03
#2006-06-15| 806.96
#2006-06-16| 812.48
#2006-06-19| 798.15
#2006-06-20| 800.23
#2006-06-21| 812.95
#2006-06-22| 816.98
#2006-06-23| 821.04
#2006-06-26| 824.30
#2006-06-27| 821.15
#2006-06-28| 813.47
#2006-06-29| 839.46
#2006-06-30| 863.16
#2006-07-03| 871.14
#2006-07-04| .
#2006-07-05| 858.19
#2006-07-06| 861.47
#2006-07-07| 863.85
#2006-07-10| 862.66
#2006-07-11| 862.69
#2006-07-12| 861.11
#2006-07-13| 844.09
#2006-07-14| 832.01
#2006-07-17| 818.41
#2006-07-18| 809.21
#2006-07-19| 830.03
#2006-07-20| 829.68
#2006-07-21| 816.61
#2006-07-24| 819.65
#2006-07-25| 831.72
#2006-07-26| 832.30
#2006-07-27| 839.09
#2006-07-28| 850.23
#2006-07-31| 854.68
#2006-08-01| 847.96
#2006-08-02| 859.91
#2006-08-03| 857.63
#2006-08-04| 862.11
#2006-08-07| 854.32
#2006-08-08| 853.79
#2006-08-09| 855.09
#2006-08-10| 850.27
#2006-08-11| 845.71
#2006-08-14| 844.64
#2006-08-15| 853.45
#2006-08-16| 868.19
#2006-08-17| 870.82
#2006-08-18| 868.42
#2006-08-21| 874.91
#2006-08-22| 877.65
#2006-08-23| 873.18
#2006-08-24| 864.26
#2006-08-25| 863.47
#2006-08-28| 863.55
#2006-08-29| 864.69
#2006-08-30| 866.85
#2006-08-31| 868.93
#2006-09-01| 876.29
#2006-09-04| .
#2006-09-05| 888.97
#2006-09-06| 876.25
#2006-09-07| 861.21
#2006-09-08| 857.08
#2006-09-11| 831.77
#2006-09-12| 830.08
#2006-09-13| 833.83
#2006-09-14| 836.17
#2006-09-15| 830.40
#2006-09-18| 837.39
#2006-09-19| 832.31
#2006-09-20| 829.90
#2006-09-21| 833.30
#2006-09-22| 828.04
#2006-09-25| 822.47
#2006-09-26| 832.46
#2006-09-27| 843.99
#2006-09-28| 847.34
#2006-09-29| 844.50
#2006-10-02| 850.30
#2006-10-03| 837.26
#2006-10-04| 829.41
#2006-10-05| 845.41
#2006-10-06| 841.55
#2006-10-09| 848.58
#2006-10-10| 852.50
#2006-10-11| 845.27
#2006-10-12| 856.58
#2006-10-13| 866.05
#2006-10-16| 878.66
#2006-10-17| 872.73
#2006-10-18| 874.91
#2006-10-19| 885.38
#2006-10-20| 885.51
#2006-10-23| 886.58
#2006-10-24| 889.97
#2006-10-25| 899.28
#2006-10-26| 903.58
#2006-10-27| 903.49
#2006-10-30| 900.46
#2006-10-31| 903.16
#2006-11-01| 904.50
#2006-11-02| 903.74
#2006-11-03| 902.20
#2006-11-06| 911.95
#2006-11-07| 918.68
#2006-11-08| 911.84
#2006-11-09| 914.43
#2006-11-10| 912.50
#2006-11-13| 902.61
#2006-11-14| 903.85
#2006-11-15| 904.12
#2006-11-16| 900.02
#2006-11-17| 893.39
#2006-11-20| 893.09
#2006-11-21| 899.31
#2006-11-22| 913.42
#2006-11-23| .
#2006-11-24| 918.93
#2006-11-27| 912.39
#2006-11-28| 910.92
#2006-11-29| 925.27
#2006-11-30| 933.77
#2006-12-01| 934.53
#2006-12-04| 943.98
#2006-12-05| 949.10
#2006-12-06| 951.86
#2006-12-07| 952.22
#2006-12-08| 948.95
#2006-12-11| 948.31
#2006-12-12| 942.35
#2006-12-13| 946.57
#2006-12-14| 952.20
#2006-12-15| 951.81
#2006-12-18| 945.73
#2006-12-19| 945.58
#2006-12-20| 950.07
#2006-12-21| 939.68
#2006-12-22| 935.03
#2006-12-25| .
#2006-12-26| 939.24
#2006-12-27| 949.96
#2006-12-28| 953.87
#2006-12-29| 951.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 945.01
#2007-01-04| 927.51
#2007-01-05| 913.20
#2007-01-08| 915.05
#2007-01-09| 917.96
#2007-01-10| 911.70
#2007-01-11| 924.20
#2007-01-12| 936.55
#2007-01-15| .
#2007-01-16| 936.61
#2007-01-17| 938.05
#2007-01-18| 935.82
#2007-01-19| 943.34
#2007-01-22| 942.93
#2007-01-23| 957.23
#2007-01-24| 967.16
#2007-01-25| 960.87
#2007-01-26| 955.54
#2007-01-29| 956.28
#2007-01-30| 960.62
#2007-01-31| 967.01
#2007-02-01| 981.98
#2007-02-02| 976.97
#2007-02-05| 972.39
#2007-02-06| 979.98
#2007-02-07| 987.21
#2007-02-08| 979.70
#2007-02-09| 980.72
#2007-02-12| 978.57
#2007-02-13| 992.98
#2007-02-14|1006.00
#2007-02-15|1012.54
#2007-02-16|1011.33
#2007-02-19| .
#2007-02-20|1017.46
#2007-02-21|1019.85
#2007-02-22|1026.23
#2007-02-23|1033.95
#2007-02-26|1044.69
#2007-02-27|1010.95
#2007-02-28| 994.09
#2007-03-01| 986.97
#2007-03-02| 978.82
#2007-03-05| 953.09
#2007-03-06| 976.57
#2007-03-07| 980.54
#2007-03-08| 992.16
#2007-03-09| 992.05
#2007-03-12|1002.82
#2007-03-13| 986.85
#2007-03-14| 972.93
#2007-03-15| 993.87
#2007-03-16| 990.89
#2007-03-19|1004.48
#2007-03-20|1011.60
#2007-03-21|1020.67
#2007-03-22|1033.12
#2007-03-23|1033.39
#2007-03-26|1039.05
#2007-03-27|1034.81
#2007-03-28|1029.29
#2007-03-29|1034.23
#2007-03-30|1034.40
#2007-04-02|1032.75
#2007-04-03|1046.38
#2007-04-04|1055.58
#2007-04-05|1057.39
#2007-04-06| .
#2007-04-09|1059.72
#2007-04-10|1068.54
#2007-04-11|1063.57
#2007-04-12|1067.47
#2007-04-13|1070.75
#2007-04-16|1085.91
#2007-04-17|1082.87
#2007-04-18|1080.42
#2007-04-19|1069.01
#2007-04-20|1078.28
#2007-04-23|1076.33
#2007-04-24|1071.63
#2007-04-25|1080.63
#2007-04-26|1077.82
#2007-04-27|1074.34
#2007-04-30|1067.74
#2007-05-01|1061.11
#2007-05-02|1073.96
#2007-05-03|1080.41
#2007-05-04|1092.48
#2007-05-07|1107.89
#2007-05-08|1099.27
#2007-05-09|1117.73
#2007-05-10|1100.66
#2007-05-11|1107.43
#2007-05-14|1101.45
#2007-05-15|1101.46
#2007-05-16|1099.09
#2007-05-17|1096.61
#2007-05-18|1102.02
#2007-05-21|1110.85
#2007-05-22|1111.39
#2007-05-23|1113.90
#2007-05-24|1096.07
#2007-05-25|1101.27
#2007-05-28| .
#2007-05-29|1107.02
#2007-05-30|1108.60
#2007-05-31|1125.41
#2007-06-01|1141.19
#2007-06-04|1148.75
#2007-06-05|1149.15
#2007-06-06|1133.67
#2007-06-07|1117.20
#2007-06-08|1114.95
#2007-06-11|1119.29
#2007-06-12|1110.87
#2007-06-13|1121.54
#2007-06-14|1138.05
#2007-06-15|1156.14
#2007-06-18|1159.69
#2007-06-19|1164.96
#2007-06-20|1160.30
#2007-06-21|1162.94
#2007-06-22|1160.41
#2007-06-25|1150.71
#2007-06-26|1140.36
#2007-06-27|1131.77
#2007-06-28|1145.25
#2007-06-29|1156.73
#2007-07-02|1172.53
#2007-07-03|1178.38
#2007-07-04| .
#2007-07-05|1186.67
#2007-07-06|1199.09
#2007-07-09|1211.50
#2007-07-10|1199.56
#2007-07-11|1203.74
#2007-07-12|1222.03
#2007-07-13|1231.27
#2007-07-16|1223.69
#2007-07-17|1224.72
#2007-07-18|1220.92
#2007-07-19|1235.89
#2007-07-20|1234.13
#2007-07-23|1237.61
#2007-07-24|1216.67
#2007-07-25|1196.91
#2007-07-26|1162.01
#2007-07-27|1132.77
#2007-07-30|1153.59
#2007-07-31|1161.73
#2007-08-01|1141.62
#2007-08-02|1143.78
#2007-08-03|1131.84
#2007-08-06|1127.34
#2007-08-07|1127.06
#2007-08-08|1146.84
#2007-08-09|1119.10
#2007-08-10|1094.66
#2007-08-13|1107.18
#2007-08-14|1088.94
#2007-08-15|1059.62
#2007-08-16|1020.78
#2007-08-17|1023.34
#2007-08-20|1048.25
#2007-08-21|1062.67
#2007-08-22|1087.73
#2007-08-23|1099.49
#2007-08-24|1111.13
#2007-08-27|1111.97
#2007-08-28|1092.05
#2007-08-29|1099.78
#2007-08-30|1107.32
#2007-08-31|1129.62
#2007-09-03| .
#2007-09-04|1139.41
#2007-09-05|1128.35
#2007-09-06|1147.79
#2007-09-07|1132.97
#2007-09-10|1115.44
#2007-09-11|1134.58
#2007-09-12|1134.69
#2007-09-13|1142.10
#2007-09-14|1146.99
#2007-09-17|1140.58
#2007-09-18|1160.38
#2007-09-19|1199.54
#2007-09-20|1215.99
#2007-09-21|1223.83
#2007-09-24|1238.04
#2007-09-25|1234.35
#2007-09-26|1236.51
#2007-09-27|1252.69
#2007-09-28|1260.33
#2007-10-01|1276.23
#2007-10-02|1265.09
#2007-10-03|1257.98
#2007-10-04|1250.38
#2007-10-05|1268.41
#2007-10-08|1261.61
#2007-10-09|1276.88
#2007-10-10|1287.80
#2007-10-11|1301.87
#2007-10-12|1304.00
#2007-10-15|1300.09
#2007-10-16|1281.52
#2007-10-17|1280.53
#2007-10-18|1295.93
#2007-10-19|1276.13
#2007-10-22|1243.50
#2007-10-23|1270.81
#2007-10-24|1267.13
#2007-10-25|1277.81
#2007-10-26|1305.38
#2007-10-29|1327.19
#2007-10-30|1304.84
#2007-10-31|1320.11
#2007-11-01|1294.23
#2007-11-02|1291.78
#2007-11-05|1271.52
#2007-11-06|1298.29
#2007-11-07|1292.42
#2007-11-08|1300.34
#2007-11-09|1284.30
#2007-11-12|1231.63
#2007-11-13|1237.89
#2007-11-14|1256.97
#2007-11-15|1227.38
#2007-11-16|1219.16
#2007-11-19|1184.50
#2007-11-20|1205.18
#2007-11-21|1176.55
#2007-11-22| .
#2007-11-23|1200.02
#2007-11-26|1199.94
#2007-11-27|1194.06
#2007-11-28|1222.34
#2007-11-29|1240.86
#2007-11-30|1253.38
#2007-12-03|1248.06
#2007-12-04|1237.19
#2007-12-05|1247.93
#2007-12-06|1258.60
#2007-12-07|1279.21
#2007-12-10|1288.58
#2007-12-11|1271.86
#2007-12-12|1277.26
#2007-12-13|1251.97
#2007-12-14|1226.10
#2007-12-17|1189.08
#2007-12-18|1193.24
#2007-12-19|1193.34
#2007-12-20|1201.50
#2007-12-21|1232.42
#2007-12-24|1244.54
#2007-12-25| .
#2007-12-26|1255.90
#2007-12-27|1257.77
#2007-12-28|1265.11
#2007-12-31|1259.15
#2008-01-01| .
#2008-01-02|1263.39
#2008-01-03|1275.21
#2008-01-04|1251.06
#2008-01-07|1227.69
#2008-01-08|1231.10
#2008-01-09|1227.12
#2008-01-10|1223.48
#2008-01-11|1221.33
#2008-01-14|1245.89
#2008-01-15|1215.22
#2008-01-16|1161.82
#2008-01-17|1130.24
#2008-01-18|1132.33
#2008-01-21| .
#2008-01-22|1076.68
#2008-01-23|1078.38
#2008-01-24|1134.32
#2008-01-25|1157.01
#2008-01-28|1156.71
#2008-01-29|1169.37
#2008-01-30|1165.39
#2008-01-31|1183.36
#2008-02-01|1217.67
#2008-02-04|1222.35
#2008-02-05|1181.70
#2008-02-06|1168.80
#2008-02-07|1156.52
#2008-02-08|1166.88
#2008-02-11|1173.00
#2008-02-12|1192.74
#2008-02-13|1195.13
#2008-02-14|1212.80
#2008-02-15|1208.18
#2008-02-18| .
#2008-02-19|1242.98
#2008-02-20|1233.40
#2008-02-21|1248.32
#2008-02-22|1250.48
#2008-02-25|1270.94
#2008-02-26|1279.15
#2008-02-27|1297.72
#2008-02-28|1296.81
#2008-02-29|1274.14
#2008-03-03|1267.44
#2008-03-04|1252.66
#2008-03-05|1276.64
#2008-03-06|1279.44
#2008-03-07|1242.34
#2008-03-10|1192.55
#2008-03-11|1215.62
#2008-03-12|1237.35
#2008-03-13|1248.58
#2008-03-14|1250.30
#2008-03-17|1210.79
#2008-03-18|1229.98
#2008-03-19|1188.20
#2008-03-20|1145.88
#2008-03-21| .
#2008-03-24|1159.80
#2008-03-25|1204.77
#2008-03-26|1219.33
#2008-03-27|1221.70
#2008-03-28|1220.24
#2008-03-31|1215.42
#2008-04-01|1215.84
#2008-04-02|1233.77
#2008-04-03|1257.40
#2008-04-04|1280.36
#2008-04-07|1295.77
#2008-04-08|1295.00
#2008-04-09|1299.27
#2008-04-10|1300.17
#2008-04-11|1291.73
#2008-04-14|1285.79
#2008-04-15|1297.50
#2008-04-16|1350.52
#2008-04-17|1344.16
#2008-04-18|1343.84
#2008-04-21|1365.59
#2008-04-22|1358.74
#2008-04-23|1355.91
#2008-04-24|1326.62
#2008-04-25|1345.41
#2008-04-28|1337.86
#2008-04-29|1306.59
#2008-04-30|1308.81
#2008-05-01|1300.66
#2008-05-02|1322.86
#2008-05-05|1340.26
#2008-05-06|1361.27
#2008-05-07|1355.14
#2008-05-08|1375.03
#2008-05-09|1359.81
#2008-05-12|1370.41
#2008-05-13|1372.68
#2008-05-14|1388.56
#2008-05-15|1409.31
#2008-05-16|1429.93
#2008-05-19|1441.50
#2008-05-20|1430.98
#2008-05-21|1418.24
#2008-05-22|1421.48
#2008-05-23|1399.27
#2008-05-26| .
#2008-05-27|1380.35
#2008-05-28|1392.92
#2008-05-29|1388.76
#2008-05-30|1388.64
#2008-06-02|1395.80
#2008-06-03|1394.76
#2008-06-04|1383.35
#2008-06-05|1395.77
#2008-06-06|1400.49
#2008-06-09|1401.49
#2008-06-10|1364.41
#2008-06-11|1355.09
#2008-06-12|1339.95
#2008-06-13|1358.55
#2008-06-16|1373.49
#2008-06-17|1391.43
#2008-06-18|1390.17
#2008-06-19|1388.32
#2008-06-20|1375.09
#2008-06-23|1378.14
#2008-06-24|1370.17
#2008-06-25|1354.57
#2008-06-26|1348.82
#2008-06-27|1360.70
#2008-06-30|1371.03
#2008-07-01|1349.31
#2008-07-02|1298.77
#2008-07-03|1273.26
#2008-07-04| .
#2008-07-07|1271.44
#2008-07-08|1247.11
#2008-07-09|1263.41
#2008-07-10|1276.68
#2008-07-11|1285.64
#2008-07-14|1295.67
#2008-07-15|1273.30
#2008-07-16|1254.65
#2008-07-17|1247.90
#2008-07-18|1230.92
#2008-07-21|1259.70
#2008-07-22|1254.17
#2008-07-23|1228.91
#2008-07-24|1198.03
#2008-07-25|1205.05
#2008-07-28|1215.61
#2008-07-29|1216.63
#2008-07-30|1249.10
#2008-07-31|1243.18
#2008-08-01|1208.15
#2008-08-04|1167.32
#2008-08-05|1137.37
#2008-08-06|1160.79
#2008-08-07|1149.49
#2008-08-08|1125.65
#2008-08-11|1110.75
#2008-08-12|1103.59
#2008-08-13|1116.25
#2008-08-14|1126.68
#2008-08-15|1099.40
#2008-08-18|1106.87
#2008-08-19|1097.62
#2008-08-20|1124.30
#2008-08-21|1148.70
#2008-08-22|1141.35
#2008-08-25|1131.40
#2008-08-26|1128.79
#2008-08-27|1142.81
#2008-08-28|1150.55
#2008-08-29|1151.81
#2008-09-01| .
#2008-09-02|1094.16
#2008-09-03|1065.55
#2008-09-04|1030.68
#2008-09-05|1015.15
#2008-09-08|1018.92
#2008-09-09| 965.90
#2008-09-10| 965.62
#2008-09-11| 965.71
#2008-09-12|1017.35
#2008-09-15| 979.56
#2008-09-16| 967.79
#2008-09-17| 943.23
#2008-09-18| 949.46
#2008-09-19|1020.38
#2008-09-22|1037.29
#2008-09-23|1007.35
#2008-09-24| 996.52
#2008-09-25| 986.59
#2008-09-26| 953.32
#2008-09-29| 879.03
#2008-09-30| 869.85
#2008-10-01| 863.12
#2008-10-02| 788.11
#2008-10-03| 794.79
#2008-10-06| 728.87
#2008-10-07| 722.04
#2008-10-08| 691.80
#2008-10-09| 682.61
#2008-10-10| 627.89
#2008-10-13| 688.76
#2008-10-14| 711.72
#2008-10-15| 640.78
#2008-10-16| 599.62
#2008-10-17| 610.21
#2008-10-20| 648.14
#2008-10-21| 638.12
#2008-10-22| 580.92
#2008-10-23| 563.55
#2008-10-24| 542.79
#2008-10-27| 504.40
#2008-10-28| 538.12
#2008-10-29| 594.36
#2008-10-30| 622.72
#2008-10-31| 624.61
#2008-11-03| 635.83
#2008-11-04| 677.50
#2008-11-05| 665.30
#2008-11-06| 605.17
#2008-11-07| 610.28
#2008-11-10| 635.40
#2008-11-11| 596.88
#2008-11-12| 563.82
#2008-11-13| 570.14
#2008-11-14| 563.81
#2008-11-17| 549.11
#2008-11-18| 540.61
#2008-11-19| 507.43
#2008-11-20| 466.95
#2008-11-21| 493.29
#2008-11-24| 534.87
#2008-11-25| 548.14
#2008-11-26| 559.24
#2008-11-27| .
#2008-11-28| 576.88
#2008-12-01| 528.69
#2008-12-02| 528.25
#2008-12-03| 524.64
#2008-12-04| 516.14
#2008-12-05| 504.15
#2008-12-08| 552.78
#2008-12-09| 559.37
#2008-12-10| 587.31
#2008-12-11| 584.44
#2008-12-12| 578.17
#2008-12-15| 596.46
#2008-12-16| 610.96
#2008-12-17| 631.49
#2008-12-18| 617.64
#2008-12-19| 599.03
#2008-12-22| 582.40
#2008-12-23| 583.10
#2008-12-24| 580.17
#2008-12-25| .
#2008-12-26| 585.80
#2008-12-29| 600.70
#2008-12-30| 609.75
#2008-12-31| 612.71
#2009-01-01| .
#2009-01-02| 637.29
#2009-01-05| 640.72
#2009-01-06| 655.54
#2009-01-07| 646.14
#2009-01-08| 642.39
#2009-01-09| 630.75
#2009-01-12| 607.27
#2009-01-13| 596.51
#2009-01-14| 575.81
#2009-01-15| 569.01
#2009-01-16| 589.18
#2009-01-19| .
#2009-01-20| 562.65
#2009-01-21| 568.82
#2009-01-22| 565.06
#2009-01-23| 562.90
#2009-01-26| 574.46
#2009-01-27| 583.00
#2009-01-28| 597.18
#2009-01-29| 590.25
#2009-01-30| 567.77
#2009-02-02| 558.97
#2009-02-03| 568.27
#2009-02-04| 587.89
#2009-02-05| 599.30
#2009-02-06| 618.32
#2009-02-09| 625.65
#2009-02-10| 606.00
#2009-02-11| 603.82
#2009-02-12| 597.98
#2009-02-13| 602.84
#2009-02-16| .
#2009-02-17| 572.28
#2009-02-18| 567.91
#2009-02-19| 567.83
#2009-02-20| 555.88
#2009-02-23| 541.15
#2009-02-24| 536.16
#2009-02-25| 530.11
#2009-02-26| 535.99
#2009-02-27| 530.47
#2009-03-02| 497.80
#2009-03-03| 496.76
#2009-03-04| 517.26
#2009-03-05| 509.11
#2009-03-06| 507.70
#2009-03-09| 504.28
#2009-03-10| 525.03
#2009-03-11| 540.00
#2009-03-12| 539.33
#2009-03-13| 549.26
#2009-03-16| 554.90
#2009-03-17| 550.13
#2009-03-18| 556.80
#2009-03-19| 591.62
#2009-03-20| 590.13
#2009-03-23| 614.08
#2009-03-24| 615.49
#2009-03-25| 616.22
#2009-03-26| 627.38
#2009-03-27| 615.74
#2009-03-30| 585.06
#2009-03-31| 592.17
#2009-04-01| 603.63
#2009-04-02| 634.68
#2009-04-03| 636.80
#2009-04-06| 624.51
#2009-04-07| 609.28
#2009-04-08| 608.37
#2009-04-09| 632.39
#2009-04-10| .
#2009-04-13| 641.77
#2009-04-14| 648.96
#2009-04-15| 646.78
#2009-04-16| 648.61
#2009-04-17| 649.40
#2009-04-20| 628.44
#2009-04-21| 627.96
#2009-04-22| 636.62
#2009-04-23| 641.65
#2009-04-24| 663.93
#2009-04-27| 656.92
#2009-04-28| 640.06
#2009-04-29| 655.73
#2009-04-30| 668.56
#2009-05-01| 675.26
#2009-05-04| 703.67
#2009-05-05| 707.90
#2009-05-06| 714.26
#2009-05-07| 718.76
#2009-05-08| 733.25
#2009-05-11| 728.62
#2009-05-12| 727.98
#2009-05-13| 701.48
#2009-05-14| 696.97
#2009-05-15| 704.79
#2009-05-18| 713.04
#2009-05-19| 736.54
#2009-05-20| 759.14
#2009-05-21| 742.84
#2009-05-22| 751.54
#2009-05-25| .
#2009-05-26| 759.82
#2009-05-27| 757.51
#2009-05-28| 761.28
#2009-05-29| 781.83
#2009-06-01| 811.06
#2009-06-02| 824.52
#2009-06-03| 801.12
#2009-06-04| 794.91
#2009-06-05| 800.10
#2009-06-08| 784.12
#2009-06-09| 792.90
#2009-06-10| 807.00
#2009-06-11| 822.70
#2009-06-12| 809.82
#2009-06-15| 777.21
#2009-06-16| 767.86
#2009-06-17| 745.43
#2009-06-18| 742.41
#2009-06-19| 749.57
#2009-06-22| 719.48
#2009-06-23| 719.08
#2009-06-24| 739.25
#2009-06-25| 743.18
#2009-06-26| 749.73
#2009-06-29| 751.42
#2009-06-30| 746.15
#2009-07-01| 753.75
#2009-07-02| 737.74
#2009-07-03| .
#2009-07-06| 712.00
#2009-07-07| 707.24
#2009-07-08| 693.63
#2009-07-09| 702.60
#2009-07-10| 696.09
#2009-07-13| 701.92
#2009-07-14| 719.71
#2009-07-15| 747.54
#2009-07-16| 759.60
#2009-07-17| 763.95
#2009-07-20| 782.43
#2009-07-21| 793.60
#2009-07-22| 796.53
#2009-07-23| 818.03
#2009-07-24| 819.70
#2009-07-27| 826.23
#2009-07-28| 815.62
#2009-07-29| 804.23
#2009-07-30| 824.59
#2009-07-31| 838.96
#2009-08-03| 867.80
#2009-08-04| 869.57
#2009-08-05| 864.67
#2009-08-06| 862.51
#2009-08-07| 855.20
#2009-08-10| 845.56
#2009-08-11| 834.75
#2009-08-12| 840.87
#2009-08-13| 865.16
#2009-08-14| 853.15
#2009-08-17| 817.44
#2009-08-18| 827.39
#2009-08-19| 832.71
#2009-08-20| 843.15
#2009-08-21| 855.64
#2009-08-24| 869.62
#2009-08-25| 866.18
#2009-08-26| 854.34
#2009-08-27| 847.96
#2009-08-28| 864.20
#2009-08-31| 849.65
#2009-09-01| 836.83
#2009-09-02| 835.54
#2009-09-03| 848.91
#2009-09-04| 856.68
#2009-09-07| .
#2009-09-08| 890.97
#2009-09-09| 893.19
#2009-09-10| 900.43
#2009-09-11| 911.06
#2009-09-14| 906.14
#2009-09-15| 916.31
#2009-09-16| 939.23
#2009-09-17| 943.93
#2009-09-18| 931.73
#2009-09-21| 916.05
#2009-09-22| 932.73
#2009-09-23| 924.35
#2009-09-24| 905.46
#2009-09-25| 893.61
#2009-09-28| 900.39
#2009-09-29| 901.65
#2009-09-30| 903.55
#2009-10-01| 874.97
#2009-10-02| 858.99
#2009-10-05| 871.65
#2009-10-06| 905.24
#2009-10-07| 914.51
#2009-10-08| 937.79
#2009-10-09| 936.52
#2009-10-12| 942.38
#2009-10-13| 944.90
#2009-10-14| 968.13
#2009-10-15| 969.73
#2009-10-16| 961.76
#2009-10-19| 978.02
#2009-10-20| 972.87
#2009-10-21| 974.04
#2009-10-22| 967.92
#2009-10-23| 962.76
#2009-10-26| 945.51
#2009-10-27| 926.85
#2009-10-28| 891.88
#2009-10-29| 913.29
#2009-10-30| 893.09
#2009-11-02| 896.21
#2009-11-03| 900.84
#2009-11-04| 917.71
#2009-11-05| 927.07
#2009-11-06| 936.39
#2009-11-09| 966.33
#2009-11-10| 965.17
#2009-11-11| 975.20
#2009-11-12| 968.20
#2009-11-13| 973.58
#2009-11-16|1001.67
#2009-11-17| 998.03
#2009-11-18|1003.38
#2009-11-19| 983.91
#2009-11-20| 979.04
#2009-11-23|1001.00
#2009-11-24| 991.07
#2009-11-25|1008.79
#2009-11-26| .
#2009-11-27| 977.39
#2009-11-30| 984.90
#2009-12-01|1016.37
#2009-12-02|1033.33
#2009-12-03|1025.16
#2009-12-04|1003.73
#2009-12-07|1000.29
#2009-12-08| 981.76
#2009-12-09| 987.00
#2009-12-10| 986.30
#2009-12-11| 991.06
#2009-12-14|1001.36
#2009-12-15| 995.14
#2009-12-16|1004.34
#2009-12-17| 978.78
#2009-12-18| 973.16
#2009-12-21| 984.16
#2009-12-22| 985.85
#2009-12-23|1001.92
#2009-12-24|1010.75
#2009-12-25| .
#2009-12-28|1016.26
#2009-12-29|1018.65
#2009-12-30|1010.12
#2009-12-31|1011.87
#2010-01-01| .
#2010-01-04|1040.41
#2010-01-05|1048.57
#2010-01-06|1062.18
#2010-01-07|1060.15
#2010-01-08|1067.01
#2010-01-11|1077.59
#2010-01-12|1057.85
#2010-01-13|1056.93
#2010-01-14|1062.88
#2010-01-15|1047.81
#2010-01-18| .
#2010-01-19|1055.74
#2010-01-20|1027.15
#2010-01-21| 994.83
#2010-01-22| 983.23
#2010-01-25| 978.19
#2010-01-26| 969.93
#2010-01-27| 956.42
#2010-01-28| 943.04
#2010-01-29| 928.08
#2010-02-01| 943.87
#2010-02-02| 961.71
#2010-02-03| 958.81
#2010-02-04| 920.56
#2010-02-05| 912.03
#2010-02-08| 911.18
#2010-02-09| 926.55
#2010-02-10| 922.93
#2010-02-11| 940.70
#2010-02-12| 943.11
#2010-02-15| .
#2010-02-16| 964.85
#2010-02-17| 973.75
#2010-02-18| 979.53
#2010-02-19| 970.60
#2010-02-22| 978.53
#2010-02-23| 962.58
#2010-02-24| 956.32
#2010-02-25| 946.15
#2010-02-26| 959.00
#2010-03-01| 971.62
#2010-03-02| 988.28
#2010-03-03|1006.44
#2010-03-04| 998.76
#2010-03-05|1018.73
#2010-03-08|1023.61
#2010-03-09|1019.54
#2010-03-10|1024.62
#2010-03-11|1021.62
#2010-03-12|1032.54
#2010-03-15|1019.68
#2010-03-16|1034.74
#2010-03-17|1046.58
#2010-03-18|1035.86
#2010-03-19|1023.25
#2010-03-22|1026.43
#2010-03-23|1035.61
#2010-03-24|1024.56
#2010-03-25|1021.62
#2010-03-26|1025.74
#2010-03-29|1039.00
#2010-03-30|1042.54
#2010-03-31|1042.87
#2010-04-01|1062.69
#2010-04-02| .
#2010-04-05|1069.00
#2010-04-06|1073.15
#2010-04-07|1071.08
#2010-04-08|1064.00
#2010-04-09|1076.48
#2010-04-12|1077.50
#2010-04-13|1065.16
#2010-04-14|1077.52
#2010-04-15|1076.74
#2010-04-16|1052.37
#2010-04-19|1039.74
#2010-04-20|1047.46
#2010-04-21|1045.26
#2010-04-22|1038.80
#2010-04-23|1049.29
#2010-04-26|1059.92
#2010-04-27|1037.61
#2010-04-28|1027.96
#2010-04-29|1034.75
#2010-04-30|1024.81
#2010-05-03|1014.57
#2010-05-04| 975.55
#2010-05-05| 966.75
#2010-05-06| 947.97
#2010-05-07| 926.38
#2010-05-10| 979.15
#2010-05-11| 969.58
#2010-05-12| 982.37
#2010-05-13| 985.13
#2010-05-14| 957.66
#2010-05-17| 935.48
#2010-05-18| 935.13
#2010-05-19| 903.96
#2010-05-20| 871.67
#2010-05-21| 885.48
#2010-05-24| 884.13
#2010-05-25| 867.15
#2010-05-26| 886.12
#2010-05-27| 920.65
#2010-05-28| 916.69
#2010-05-31| .
#2010-06-01| 905.31
#2010-06-02| 906.38
#2010-06-03| 912.75
#2010-06-04| 885.44
#2010-06-07| 866.42
#2010-06-08| 873.54
#2010-06-09| 885.01
#2010-06-10| 908.87
#2010-06-11| 915.32
#2010-06-14| 929.45
#2010-06-15| 939.39
#2010-06-16| 946.91
#2010-06-17| 945.97
#2010-06-18| 953.01
#2010-06-21| 968.61
#2010-06-22| 953.80
#2010-06-23| 943.33
#2010-06-24| 932.62
#2010-06-25| 930.36
#2010-06-28| 932.40
#2010-06-29| 893.60
#2010-06-30| 881.72
#2010-07-01| 872.43
#2010-07-02| 870.91
#2010-07-05| .
#2010-07-06| 882.61
#2010-07-07| 895.68
#2010-07-08| 910.53
#2010-07-09| 925.06
#2010-07-12| 917.74
#2010-07-13| 928.92
#2010-07-14| 933.38
#2010-07-15| 929.61
#2010-07-16| 912.30
#2010-07-19| 905.75
#2010-07-20| 918.26
#2010-07-21| 925.57
#2010-07-22| 944.82
#2010-07-23| 957.85
#2010-07-26| 965.25
#2010-07-27| 958.75
#2010-07-28| 960.52
#2010-07-29| 964.80
#2010-07-30| 963.45
#2010-08-02| 991.74
#2010-08-03| 993.46
#2010-08-04| 995.86
#2010-08-05|1000.85
#2010-08-06|1005.31
#2010-08-09|1009.46
#2010-08-10| 990.22
#2010-08-11| 957.62
#2010-08-12| 955.36
#2010-08-13| 955.91
#2010-08-16| 961.67
#2010-08-17| 983.25
#2010-08-18| 983.11
#2010-08-19| 972.73
#2010-08-20| 956.03
#2010-08-23| 953.91
#2010-08-24| 935.74
#2010-08-25| 928.07
#2010-08-26| 940.44
#2010-08-27| 951.56
#2010-08-30| 952.54
#2010-08-31| 952.87
#2010-09-01| 982.48
#2010-09-02| 990.20
#2010-09-03|1000.46
#2010-09-06| .
#2010-09-07| 997.23
#2010-09-08|1001.54
#2010-09-09|1006.20
#2010-09-10|1008.81
#2010-09-13|1027.35
#2010-09-14|1036.53
#2010-09-15|1035.33
#2010-09-16|1036.62
#2010-09-17|1037.65
#2010-09-20|1049.41
#2010-09-21|1044.97
#2010-09-22|1056.99
#2010-09-23|1051.83
#2010-09-24|1065.70
#2010-09-27|1068.68
#2010-09-28|1075.71
#2010-09-29|1076.24
#2010-09-30|1068.21
#2010-10-01|1078.08
#2010-10-04|1068.32
#2010-10-05|1092.70
#2010-10-06|1114.16
#2010-10-07|1108.89
#2010-10-08|1123.56
#2010-10-11|1125.58
#2010-10-12|1116.78
#2010-10-13|1141.92
#2010-10-14|1152.98
#2010-10-15|1146.22
#2010-10-18|1140.92
#2010-10-19|1110.05
#2010-10-20|1129.75
#2010-10-21|1132.37
#2010-10-22|1127.73
#2010-10-25|1148.04
#2010-10-26|1141.22
#2010-10-27|1119.66
#2010-10-28|1130.24
#2010-10-29|1133.96
#2010-11-01|1140.40
#2010-11-02|1152.55
#2010-11-03|1150.42
#2010-11-04|1194.38
#2010-11-05|1206.33
#2010-11-08|1209.50
#2010-11-09|1206.83
#2010-11-10|1190.54
#2010-11-11|1201.46
#2010-11-12|1179.49
#2010-11-15|1174.72
#2010-11-16|1140.70
#2010-11-17|1142.33
#2010-11-18|1167.61
#2010-11-19|1170.35
#2010-11-22|1171.74
#2010-11-23|1150.52
#2010-11-24|1164.56
#2010-11-25| .
#2010-11-26|1153.90
#2010-11-29|1141.08
#2010-11-30|1142.69
#2010-12-01|1168.13
#2010-12-02|1194.44
#2010-12-03|1212.48
#2010-12-06|1221.70
#2010-12-07|1227.05
#2010-12-08|1207.78
#2010-12-09|1210.95
#2010-12-10|1217.51
#2010-12-13|1232.36
#2010-12-14|1232.77
#2010-12-15|1224.48
#2010-12-16|1218.82
#2010-12-17|1220.04
#2010-12-20|1222.41
#2010-12-21|1240.93
#2010-12-22|1240.67
#2010-12-23|1243.52
#2010-12-24| .
#2010-12-27|1242.94
#2010-12-28|1247.72
#2010-12-29|1259.22
#2010-12-30|1259.62
#2010-12-31|1266.00
#2011-01-03|1267.58
#2011-01-04|1258.89
#2011-01-05|1245.99
#2011-01-06|1239.96
#2011-01-07|1235.54
#2011-01-10|1228.87
#2011-01-11|1240.89
#2011-01-12|1262.44
#2011-01-13|1263.53
#2011-01-14|1251.83
#2011-01-17| .
#2011-01-18|1262.99
#2011-01-19|1251.43
#2011-01-20|1216.01
#2011-01-21|1216.28
#2011-01-24|1227.30
#2011-01-25|1223.07
#2011-01-26|1246.41
#2011-01-27|1241.10
#2011-01-28|1225.73
#2011-01-31|1232.37
#2011-02-01|1264.44
#2011-02-02|1274.36
#2011-02-03|1276.64
#2011-02-04|1278.90
#2011-02-07|1288.19
#2011-02-08|1299.21
#2011-02-09|1284.43
#2011-02-10|1279.19
#2011-02-11|1279.66
#2011-02-14|1296.09
#2011-02-15|1293.41
#2011-02-16|1294.12
#2011-02-17|1301.72
#2011-02-18|1297.29
#2011-02-21| .
#2011-02-22|1266.64
#2011-02-23|1256.27
#2011-02-24|1250.06
#2011-02-25|1269.21
#2011-02-28|1286.39
#2011-03-01|1285.08
#2011-03-02|1283.67
#2011-03-03|1297.30
#2011-03-04|1298.94
#2011-03-07|1282.91
#2011-03-08|1272.87
#2011-03-09|1258.73
#2011-03-10|1219.76
#2011-03-11|1223.00
#2011-03-14|1212.09
#2011-03-15|1176.72
#2011-03-16|1173.99
#2011-03-17|1197.10
#2011-03-18|1214.71
#2011-03-21|1234.83
#2011-03-22|1240.08
#2011-03-23|1250.26
#2011-03-24|1263.83
#2011-03-25|1267.12
#2011-03-28|1257.87
#2011-03-29|1263.40
#2011-03-30|1283.91
#2011-03-31|1290.27
#2011-04-01|1296.43
#2011-04-04|1310.68
#2011-04-05|1320.20
#2011-04-06|1324.97
#2011-04-07|1316.50
#2011-04-08|1332.80
#2011-04-11|1326.92
#2011-04-12|1294.58
#2011-04-13|1297.12
#2011-04-14|1296.32
#2011-04-15|1295.70
#2011-04-18|1270.20
#2011-04-19|1282.51
#2011-04-20|1316.69
#2011-04-21|1335.72
#2011-04-22| .
#2011-04-25|1327.05
#2011-04-26|1330.45
#2011-04-27|1327.52
#2011-04-28|1339.86
#2011-04-29|1344.84
#2011-05-02|1343.36
#2011-05-03|1319.18
#2011-05-04|1296.75
#2011-05-05|1275.20
#2011-05-06|1284.14
#2011-05-09|1281.99
#2011-05-10|1293.72
#2011-05-11|1272.12
#2011-05-12|1248.90
#2011-05-13|1240.71
#2011-05-16|1238.06
#2011-05-17|1227.17
#2011-05-18|1246.20
#2011-05-19|1247.76
#2011-05-20|1238.23
#2011-05-23|1213.67
#2011-05-24|1224.35
#2011-05-25|1230.88
#2011-05-26|1240.47
#2011-05-27|1260.30
#2011-05-30| .
#2011-05-31|1278.03
#2011-06-01|1264.09
#2011-06-02|1243.96
#2011-06-03|1237.62
#2011-06-06|1231.08
#2011-06-07|1233.93
#2011-06-08|1214.98
#2011-06-09|1227.07
#2011-06-10|1209.31
#2011-06-13|1203.51
#2011-06-14|1223.74
#2011-06-15|1204.25
#2011-06-16|1178.76
#2011-06-17|1183.33
#2011-06-20|1181.10
#2011-06-21|1213.37
#2011-06-22|1220.09
#2011-06-23|1194.86
#2011-06-24|1195.77
#2011-06-27|1192.94
#2011-06-28|1210.37
#2011-06-29|1237.66
#2011-06-30|1256.88
#2011-07-01|1263.18
#2011-07-04| .
#2011-07-05|1271.29
#2011-07-06|1272.46
#2011-07-07|1288.03
#2011-07-08|1279.94
#2011-07-11|1250.19
#2011-07-12|1244.15
#2011-07-13|1270.46
#2011-07-14|1259.82
#2011-07-15|1261.23
#2011-07-18|1249.76
#2011-07-19|1265.42
#2011-07-20|1273.03
#2011-07-21|1285.52
#2011-07-22|1290.38
#2011-07-25|1286.93
#2011-07-26|1290.31
#2011-07-27|1267.25
#2011-07-28|1252.27
#2011-07-29|1243.04
#2011-08-01|1235.70
#2011-08-02|1210.10
#2011-08-03|1193.53
#2011-08-04|1127.64
#2011-08-05|1095.74
#2011-08-08|1038.48
#2011-08-09|1067.84
#2011-08-10|1062.83
#2011-08-11|1090.17
#2011-08-12|1101.98
#2011-08-15|1129.43
#2011-08-16|1116.77
#2011-08-17|1123.85
#2011-08-18|1067.29
#2011-08-19|1052.36
#2011-08-22|1052.35
#2011-08-23|1066.00
#2011-08-24|1072.27
#2011-08-25|1068.93
#2011-08-26|1080.44
#2011-08-29|1107.57
#2011-08-30|1121.01
#2011-08-31|1136.33
#2011-09-01|1128.88
#2011-09-02|1109.41
#2011-09-05| .
#2011-09-06|1069.54
#2011-09-07|1099.94
#2011-09-08|1103.71
#2011-09-09|1068.62
#2011-09-12|1040.74
#2011-09-13|1052.89
#2011-09-14|1052.32
#2011-09-15|1072.88
#2011-09-16|1082.33
#2011-09-19|1054.41
#2011-09-20|1057.57
#2011-09-21|1027.49
#2011-09-22| 952.33
#2011-09-23| 939.70
#2011-09-26| 939.22
#2011-09-27| 981.56
#2011-09-28| 953.70
#2011-09-29| 948.29
#2011-09-30| 926.58
#2011-10-03| 895.77
#2011-10-04| 884.65
#2011-10-05| 921.30
#2011-10-06| 959.44
#2011-10-07| 963.68
#2011-10-10| 989.49
#2011-10-11| 999.76
#2011-10-12|1020.07
#2011-10-13|1011.14
#2011-10-14|1029.38
#2011-10-17|1013.14
#2011-10-18|1008.14
#2011-10-19| 993.81
#2011-10-20| 974.60
#2011-10-21|1003.90
#2011-10-24|1039.31
#2011-10-25|1030.65
#2011-10-26|1033.34
#2011-10-27|1097.36
#2011-10-28|1110.79
#2011-10-31|1063.49
#2011-11-01|1020.18
#2011-11-02|1040.49
#2011-11-03|1057.78
#2011-11-04|1060.83
#2011-11-07|1063.19
#2011-11-08|1070.31
#2011-11-09|1038.17
#2011-11-10|1027.20
#2011-11-11|1055.84
#2011-11-14|1042.96
#2011-11-15|1035.94
#2011-11-16|1022.90
#2011-11-17| 999.43
#2011-11-18| 988.48
#2011-11-21| 956.50
#2011-11-22| 955.58
#2011-11-23| 929.87
#2011-11-24| .
#2011-11-25| 924.97
#2011-11-28| 963.03
#2011-11-29| 971.28
#2011-11-30|1025.04
#2011-12-01|1023.83
#2011-12-02|1024.71
#2011-12-05|1034.49
#2011-12-06|1027.19
#2011-12-07|1029.43
#2011-12-08|1004.04
#2011-12-09|1007.64
#2011-12-12| 983.98
#2011-12-13| 967.29
#2011-12-14| 940.63
#2011-12-15| 939.44
#2011-12-16| 950.12
#2011-12-19| 931.71
#2011-12-20| 962.04
#2011-12-21| 964.94
#2011-12-22| 970.84
#2011-12-23| 977.63
#2011-12-26| .
#2011-12-27| 979.27
#2011-12-28| 954.55
#2011-12-29| 961.91
#2011-12-30| 972.83
#2012-01-02| .
#2012-01-03|1012.49
#2012-01-04|1014.44
#2012-01-05|1004.90
#2012-01-06| 996.93
#2012-01-09| 995.48
#2012-01-10|1020.36
#2012-01-11|1023.13
#2012-01-12|1033.98
#2012-01-13|1028.15
#2012-01-16| .
#2012-01-17|1040.91
#2012-01-18|1052.99
#2012-01-19|1060.73
#2012-01-20|1061.05
#2012-01-23|1071.40
#2012-01-24|1060.05
#2012-01-25|1072.88
#2012-01-26|1092.97
#2012-01-27|1094.69
#2012-01-30|1083.75
#2012-01-31|1082.50
#2012-02-01|1100.32
#2012-02-02|1111.73
#2012-02-03|1117.40
#2012-02-06|1115.98
#2012-02-07|1113.74
#2012-02-08|1113.81
#2012-02-09|1115.30
#2012-02-10|1090.02
#2012-02-13|1097.51
#2012-02-14|1081.83
#2012-02-15|1082.75
#2012-02-16|1086.90
#2012-02-17|1091.55
#2012-02-20| .
#2012-02-21|1113.42
#2012-02-22|1111.06
#2012-02-23|1115.80
#2012-02-24|1118.71
#2012-02-27|1113.89
#2012-02-28|1120.90
#2012-02-29|1107.80
#2012-03-01|1108.67
#2012-03-02|1098.53
#2012-03-05|1075.53
#2012-03-06|1042.92
#2012-03-07|1044.96
#2012-03-08|1067.00
#2012-03-09|1073.09
#2012-03-12|1064.77
#2012-03-13|1077.92
#2012-03-14|1064.38
#2012-03-15|1071.65
#2012-03-16|1080.54
#2012-03-19|1084.02
#2012-03-20|1070.44
#2012-03-21|1066.22
#2012-03-22|1049.80
#2012-03-23|1058.56
#2012-03-26|1070.57
#2012-03-27|1070.25
#2012-03-28|1051.92
#2012-03-29|1047.85
#2012-03-30|1058.39
#2012-04-02|1074.90
#2012-04-03|1063.52
#2012-04-04|1031.92
#2012-04-05|1030.19
#2012-04-06| .
#2012-04-09|1022.93
#2012-04-10|1007.31
#2012-04-11|1010.81
#2012-04-12|1039.47
#2012-04-13|1026.56
#2012-04-16|1023.07
#2012-04-17|1041.07
#2012-04-18|1041.86
#2012-04-19|1039.73
#2012-04-20|1043.66
#2012-04-23|1017.89
#2012-04-24|1020.96
#2012-04-25|1039.53
#2012-04-26|1042.63
#2012-04-27|1051.64
#2012-04-30|1043.99
#2012-05-01|1047.82
#2012-05-02|1038.79
#2012-05-03|1027.56
#2012-05-04|1006.73
#2012-05-07| 995.30
#2012-05-08| 976.94
#2012-05-09| 971.89
#2012-05-10| 976.60
#2012-05-11| 970.58
#2012-05-14| 947.16
#2012-05-15| 926.24
#2012-05-16| 913.56
#2012-05-17| 910.40
#2012-05-18| 896.36
#2012-05-21| 909.68
#2012-05-22| 920.23
#2012-05-23| 907.01
#2012-05-24| 912.25
#2012-05-25| 906.49
#2012-05-28| .
#2012-05-29| 926.34
#2012-05-30| 904.73
#2012-05-31| 896.89
#2012-06-01| 884.96
#2012-06-04| 880.44
#2012-06-05| 888.36
#2012-06-06| 910.32
#2012-06-07| 919.34
#2012-06-08| 908.55
#2012-06-11| 905.63
#2012-06-12| 911.53
#2012-06-13| 911.39
#2012-06-14| 910.44
#2012-06-15| 922.57
#2012-06-18| 931.54
#2012-06-19| 948.32
#2012-06-20| 949.47
#2012-06-21| 921.65
#2012-06-22| 908.34
#2012-06-25| 896.32
#2012-06-26| 894.22
#2012-06-27| 898.28
#2012-06-28| 893.68
#2012-06-29| 929.46
#2012-07-02| 931.89
#2012-07-03| 950.89
#2012-07-04| .
#2012-07-05| 946.99
#2012-07-06| 931.49
#2012-07-09| 919.33
#2012-07-10| 909.87
#2012-07-11| 904.74
#2012-07-12| 888.79
#2012-07-13| 906.86
#2012-07-16| 905.86
#2012-07-17| 905.11
#2012-07-18| 910.17
#2012-07-19| 925.81
#2012-07-20| 914.13
#2012-07-23| 888.06
#2012-07-24| 881.78
#2012-07-25| 882.85
#2012-07-26| 902.93
#2012-07-27| 920.53
#2012-07-30| 925.17
#2012-07-31| 923.58
#2012-08-01| 919.93
#2012-08-02| 905.50
#2012-08-03| 923.18
#2012-08-06| 934.37
#2012-08-07| 948.80
#2012-08-08| 951.40
#2012-08-09| 958.56
#2012-08-10| 959.26
#2012-08-13| 953.51
#2012-08-14| 951.55
#2012-08-15| 947.24
#2012-08-16| 961.47
#2012-08-17| 962.60
#2012-08-20| 961.59
#2012-08-21| 973.06
#2012-08-22| 969.41
#2012-08-23| 970.74
#2012-08-24| 962.87
#2012-08-27| 960.54
#2012-08-28| 956.23
#2012-08-29| 950.88
#2012-08-30| 933.00
#2012-08-31| 944.93
#2012-09-03| .
#2012-09-04| 937.83
#2012-09-05| 935.60
#2012-09-06| 960.21
#2012-09-07| 990.61
#2012-09-10| 991.12
#2012-09-11| 995.82
#2012-09-12| 999.09
#2012-09-13|1011.28
#2012-09-14|1046.72
#2012-09-17|1040.16
#2012-09-18|1034.72
#2012-09-19|1041.12
#2012-09-20|1029.66
#2012-09-21|1030.62
#2012-09-24|1015.08
#2012-09-25|1010.59
#2012-09-26| 993.03
#2012-09-27|1005.18
#2012-09-28|1000.56
#2012-10-01|1009.68
#2012-10-02|1004.62
#2012-10-03| 996.23
#2012-10-04|1003.83
#2012-10-05|1013.74
#2012-10-08|1005.94
#2012-10-09| 997.38
#2012-10-10| 991.11
#2012-10-11| 998.91
#2012-10-12| 992.64
#2012-10-15| 991.98
#2012-10-16|1010.10
#2012-10-17|1027.66
#2012-10-18|1031.40
#2012-10-19|1019.65
#2012-10-22|1019.35
#2012-10-23| 995.53
#2012-10-24| 994.62
#2012-10-25| 999.67
#2012-10-26| 997.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.66
#2012-11-01|1013.43
#2012-11-02|1003.81
#2012-11-05|1000.56
#2012-11-06|1008.17
#2012-11-07| 996.50
#2012-11-08| 989.53
#2012-11-09| 984.19
#2012-11-12| 980.58
#2012-11-13| 975.49
#2012-11-14| 957.86
#2012-11-15| 947.73
#2012-11-16| 944.65
#2012-11-19| 970.37
#2012-11-20| 971.99
#2012-11-21| 972.06
#2012-11-22| .
#2012-11-23| 991.99
#2012-11-26| 991.59
#2012-11-27| 988.43
#2012-11-28| 987.14
#2012-11-29| 999.47
#2012-11-30|1000.00
#2012-12-03|1000.55
#2012-12-04| 998.97
#2012-12-05| 999.48
#2012-12-06|1007.85
#2012-12-07|1009.49
#2012-12-10|1015.01
#2012-12-11|1022.63
#2012-12-12|1030.34
#2012-12-13|1027.78
#2012-12-14|1033.93
#2012-12-17|1036.65
#2012-12-18|1045.06
#2012-12-19|1048.27
#2012-12-20|1047.17
#2012-12-21|1037.06
#2012-12-24|1037.21
#2012-12-25|1037.78
#2012-12-26|1039.91
#2012-12-27|1043.61
#2012-12-28|1038.65
#2012-12-31|1047.15
#2013-01-01|1047.29
#2013-01-02|1075.43
#2013-01-03|1067.88
#2013-01-04|1068.12
#2013-01-07|1063.52
#2013-01-08|1057.80
#2013-01-09|1060.60
#2013-01-10|1069.85
#2013-01-11|1066.68
#2013-01-14|1065.75
#2013-01-15|1066.90
#2013-01-16|1058.85
#2013-01-17|1063.01
#2013-01-18|1064.10
#2013-01-21|1068.90
#2013-01-22|1073.40
#2013-01-23|1067.85
#2013-01-24|1067.57
#2013-01-25|1071.27
#2013-01-28|1062.35
#2013-01-29|1070.01
#2013-01-30|1068.05
#2013-01-31|1064.36
#2013-02-01|1077.81
#2013-02-04|1065.86
#2013-02-05|1062.10
#2013-02-06|1065.52
#2013-02-07|1061.39
#2013-02-08|1067.14
#2013-02-11|1059.05
#2013-02-12|1063.15
#2013-02-13|1066.16
#2013-02-14|1065.35
#2013-02-15|1054.80
#2013-02-18|1053.71
#2013-02-19|1059.39
#2013-02-20|1039.43
#2013-02-21|1018.29
#2013-02-22|1023.87
#2013-02-25|1023.07
#2013-02-26|1015.86
#2013-02-27|1024.37
#2013-02-28|1027.21
#2013-03-01|1014.70
#2013-03-04|1004.51
#2013-03-05|1014.44
#2013-03-06|1021.37
#2013-03-07|1022.46
#2013-03-08|1025.04
#2013-03-11|1027.85
#2013-03-12|1031.69
#2013-03-13|1024.92
#2013-03-14|1028.98
#2013-03-15|1035.82
#2013-03-18|1024.40
#2013-03-19|1015.26
#2013-03-20|1017.37
#2013-03-21|1012.89
#2013-03-22|1009.21
#2013-03-25|1001.11
#2013-03-26|1000.41
#2013-03-27| 997.77
#2013-03-28| 997.39
#2013-03-29| 997.34
#2013-04-01| 990.26
#2013-04-02| 982.28
#2013-04-03| 970.33
#2013-04-04| 967.15
#2013-04-05| 965.18
#2013-04-08| 968.93
#2013-04-09| 985.11
#2013-04-10| 992.45
#2013-04-11| 994.88
#2013-04-12| 978.74
#2013-04-15| 942.55
#2013-04-16| 944.70
#2013-04-17| 924.90
#2013-04-18| 922.45
#2013-04-19| 930.99
#2013-04-22| 934.50
#2013-04-23| 939.96
#2013-04-24| 960.09
#2013-04-25| 971.26
#2013-04-26| 966.99
#2013-04-29| 972.49
#2013-04-30| 977.44
#2013-05-01| 965.69
#2013-05-02| 962.26
#2013-05-03| 978.03
#2013-05-06| 979.39
#2013-05-07| 989.57
#2013-05-08|1005.81
#2013-05-09|1001.77
#2013-05-10| 994.66
#2013-05-13| 988.87
#2013-05-14| 989.40
#2013-05-15| 982.71
#2013-05-16| 982.12
#2013-05-17| 981.14
#2013-05-20| 986.95
#2013-05-21| 996.58
#2013-05-22| 995.06
#2013-05-23| 978.41
#2013-05-24| 976.98
#2013-05-27| 972.49
#2013-05-28| 975.43
#2013-05-29| 979.65
#2013-05-30| 985.40
#2013-05-31| 975.77
#2013-06-03| 976.72
#2013-06-04| 976.71
#2013-06-05| 962.52
#2013-06-06| 959.17
#2013-06-07| 958.89
#2013-06-10| 961.44
#2013-06-11| 950.87
#2013-06-12| 951.08
#2013-06-13| 951.43
#2013-06-14| 954.62
#2013-06-17| 961.34
#2013-06-18| 959.65
#2013-06-19| 959.51
#2013-06-20| 914.21
#2013-06-21| 909.49
#2013-06-24| 887.40
#2013-06-25| 891.92
#2013-06-26| 892.76
#2013-06-27| 896.74
#2013-06-28| 898.77
#2013-07-01| 906.60
#2013-07-02| 904.90
#2013-07-03| 899.47
#2013-07-04| 906.89
#2013-07-05| 895.67
#2013-07-08| 900.87
#2013-07-09| 913.75
#2013-07-10| 915.76
#2013-07-11| 942.13
#2013-07-12| 939.68
#2013-07-15| 940.33
#2013-07-16| 945.73
#2013-07-17| 951.07
#2013-07-18| 953.47
#2013-07-19| 953.91
#2013-07-22| 964.15
#2013-07-23| 972.68
#2013-07-24| 966.06
#2013-07-25| 962.17
#2013-07-26| 960.11
#2013-07-29| 957.74
#2013-07-30| 954.71
#2013-07-31| 948.54
#2013-08-01| 958.31
#2013-08-02| 964.30
#2013-08-05| 962.28
#2013-08-06| 955.68
#2013-08-07| 948.73
#2013-08-08| 967.61
#2013-08-09| 980.45
#2013-08-12| 988.86
#2013-08-13| 991.89
#2013-08-14| 997.05
#2013-08-15| 991.92
#2013-08-16| 993.29
#2013-08-19| 986.37
#2013-08-20| 985.49
#2013-08-21| 973.77
#2013-08-22| 982.18
#2013-08-23| 994.28
#2013-08-26| 995.78
#2013-08-27| 979.22
#2013-08-28| 967.16
#2013-08-29| 965.63
#2013-08-30| 958.28
#2013-09-02| 967.47
#2013-09-03| 974.03
#2013-09-04| 981.58
#2013-09-05| 977.46
#2013-09-06| 982.34
#2013-09-09| 993.16
#2013-09-10|1004.21
#2013-09-11|1009.47
#2013-09-12|1002.15
#2013-09-13| 999.92
#2013-09-16|1012.57
#2013-09-17|1009.93
#2013-09-18|1022.37
#2013-09-19|1036.12
#2013-09-20|1021.45
#2013-09-23|1017.16
#2013-09-24|1014.69
#2013-09-25|1018.82
#2013-09-26|1019.10
#2013-09-27|1014.33
#2013-09-30|1006.88
#2013-10-01|1004.95
#2013-10-02|1005.48
#2013-10-03| 999.44
#2013-10-04|1001.49
#2013-10-07| 993.17
#2013-10-08| 984.06
#2013-10-09| 979.95
#2013-10-10| 990.92
#2013-10-11| 998.85
#2013-10-14|1001.74
#2013-10-15|1007.70
#2013-10-16|1010.20
#2013-10-17|1025.97
#2013-10-18|1030.65
#2013-10-21|1034.68
#2013-10-22|1049.65
#2013-10-23|1042.76
#2013-10-24|1047.46
#2013-10-25|1046.53
#2013-10-28|1046.54
#2013-10-29|1043.01
#2013-10-30|1043.98
#2013-10-31|1032.94
#2013-11-01|1021.89
#2013-11-04|1033.50
#2013-11-05|1033.50
#2013-11-06|1041.03
#2013-11-07|1027.94
#2013-11-08|1029.67
#2013-11-11|1032.68
#2013-11-12|1028.01
#2013-11-13|1024.05
#2013-11-14|1034.75
#2013-11-15|1040.02
#2013-11-18|1039.43
#2013-11-19|1035.91
#2013-11-20|1030.65
#2013-11-21|1026.35
#2013-11-22|1025.87
#2013-11-25|1023.71
#2013-11-26|1018.57
#2013-11-27|1019.47
#2013-11-28|1026.64
#2013-11-29|1029.15
#2013-12-02|1020.59
#2013-12-03|1010.75
#2013-12-04|1008.67
#2013-12-05|1006.60
#2013-12-06|1014.97
#2013-12-09|1020.75
#2013-12-10|1022.31
#2013-12-11|1009.16
#2013-12-12| 998.13
#2013-12-13|1000.26
#2013-12-16|1006.90
#2013-12-17|1007.05
#2013-12-18|1015.02
#2013-12-19|1018.56
#2013-12-20|1023.58
#2013-12-23|1031.09
#2013-12-24|1035.97
#2013-12-25|1035.65
#2013-12-26|1039.02
#2013-12-27|1051.69
#2013-12-30|1053.28
#2013-12-31|1055.70
#2014-01-01|1055.75
#2014-01-02|1048.45
#2014-01-03|1048.26
#2014-01-06|1040.94
#2014-01-07|1037.49
#2014-01-08|1037.98
#2014-01-09|1027.96
#2014-01-10|1036.12
#2014-01-13|1036.09
#2014-01-14|1036.97
#2014-01-15|1044.86
#2014-01-16|1053.19
#2014-01-17|1059.08
#2014-01-20|1061.62
#2014-01-21|1058.56
#2014-01-22|1056.67
#2014-01-23|1049.44
#2014-01-24|1026.05
#2014-01-27|1016.28
#2014-01-28|1020.91
#2014-01-29|1029.37
#2014-01-30|1024.80
#2014-01-31|1019.39
#2014-02-03|1006.24
#2014-02-04| 999.24
#2014-02-05| 999.97
#2014-02-06|1014.75
#2014-02-07|1030.41
#2014-02-10|1037.11
#2014-02-11|1054.59
#2014-02-12|1057.25
#2014-02-13|1062.93
#2014-02-14|1072.64
#2014-02-17|1077.07
#2014-02-18|1082.86
#2014-02-19|1079.24
#2014-02-20|1077.04
#2014-02-21|1079.78
#2014-02-24|1079.49
#2014-02-25|1077.48
#2014-02-26|1073.88
#2014-02-27|1075.06
#2014-02-28|1081.77
#2014-03-03|1067.20
#2014-03-04|1079.50
#2014-03-05|1081.17
#2014-03-06|1090.46
#2014-03-07|1077.53
#2014-03-10|1065.23
#2014-03-11|1059.71
#2014-03-12|1054.67
#2014-03-13|1051.02
#2014-03-14|1046.91
#2014-03-17|1051.83
#2014-03-18|1058.01
#2014-03-19|1049.02
#2014-03-20|1040.96
#2014-03-21|1048.93
#2014-03-24|1040.09
#2014-03-25|1051.80
#2014-03-26|1049.07
#2014-03-27|1048.34
#2014-03-28|1055.73
#2014-03-31|1062.53
#2014-04-01|1066.68
#2014-04-02|1072.27
#2014-04-03|1068.40
#2014-04-04|1071.21
#2014-04-07|1059.51
#2014-04-08|1067.98
#2014-04-09|1071.67
#2014-04-10|1065.14
#2014-04-11|1050.96
#2014-04-14|1055.67
#2014-04-15|1050.29
#2014-04-16|1061.82
#2014-04-17|1064.75
#2014-04-18|1064.78
#2014-04-21|1064.18
#2014-04-22|1071.61
#2014-04-23|1071.92
#2014-04-24|1072.39
#2014-04-25|1069.25
#2014-04-28|1063.34
#2014-04-29|1071.09
#2014-04-30|1076.20
#2014-05-01|1073.54
#2014-05-02|1076.75
#2014-05-05|1075.03
#2014-05-06|1074.20
#2014-05-07|1072.24
#2014-05-08|1074.65
#2014-05-09|1069.52
#2014-05-12|1083.35
#2014-05-13|1085.88
#2014-05-14|1089.05
#2014-05-15|1080.05
#2014-05-16|1074.44
#2014-05-19|1074.62
#2014-05-20|1069.05
#2014-05-21|1068.83
#2014-05-22|1074.17
#2014-05-23|1078.61
#2014-05-26|1083.93
#2014-05-27|1081.17
#2014-05-28|1077.10
#2014-05-29|1081.18
#2014-05-30|1075.71
#2014-06-02|1077.95
#2014-06-03|1074.31
#2014-06-04|1076.54
#2014-06-05|1080.13
#2014-06-06|1086.16
#2014-06-09|1085.65
#2014-06-10|1084.75
#2014-06-11|1083.49
#2014-06-12|1078.75
#2014-06-13|1077.31
#2014-06-16|1078.56
#2014-06-17|1080.03
#2014-06-18|1088.85
#2014-06-19|1101.96
#2014-06-20|1100.88
#2014-06-23|1105.87
#2014-06-24|1099.72
#2014-06-25|1096.66
#2014-06-26|1096.26
#2014-06-27|1096.18
#2014-06-30|1102.61
#2014-07-01|1112.46
#2014-07-02|1115.86
#2014-07-03|1123.81
#2014-07-04|1125.29
#2014-07-07|1117.39
#2014-07-08|1112.31
#2014-07-09|1115.78
#2014-07-10|1102.98
#2014-07-11|1105.33
#2014-07-14|1110.82
#2014-07-15|1105.18
#2014-07-16|1116.80
#2014-07-17|1111.48
#2014-07-18|1112.27
#2014-07-21|1109.40
#2014-07-22|1117.57
#2014-07-23|1122.77
#2014-07-24|1121.62
#2014-07-25|1121.09
#2014-07-28|1123.83
#2014-07-29|1123.00
#2014-07-30|1115.41
#2014-07-31|1096.82
#2014-08-01|1088.14
#2014-08-04|1090.15
#2014-08-05|1084.03
#2014-08-06|1086.13
#2014-08-07|1079.37
#2014-08-08|1079.68
#2014-08-11|1091.70
#2014-08-12|1091.55
#2014-08-13|1093.95
#2014-08-14|1093.08
#2014-08-15|1091.18
#2014-08-18|1101.42
#2014-08-19|1102.10
#2014-08-20|1099.81
#2014-08-21|1098.37
#2014-08-22|1091.66
#2014-08-25|1094.83
#2014-08-26|1099.96
#2014-08-27|1100.89
#2014-08-28|1092.60
#2014-08-29|1095.60
#2014-09-01|1095.25
#2014-09-02|1091.72
#2014-09-03|1094.70
#2014-09-04|1089.59
#2014-09-05|1085.97
#2014-09-08|1079.68
#2014-09-09|1071.93
#2014-09-10|1069.00
#2014-09-11|1069.17
#2014-09-12|1065.06
#2014-09-15|1064.60
#2014-09-16|1065.28
#2014-09-17|1070.11
#2014-09-18|1073.43
#2014-09-19|1066.77
#2014-09-22|1053.67
#2014-09-23|1051.00
#2014-09-24|1055.33
#2014-09-25|1041.59
#2014-09-26|1037.39
#2014-09-29|1029.85
#2014-09-30|1024.24
#2014-10-01|1007.71
#2014-10-02| 998.60
#2014-10-03| 988.61
#2014-10-06| 995.98
#2014-10-07| 987.55
#2014-10-08| 988.39
#2014-10-09| 980.30
#2014-10-10| 955.53
#2014-10-13| 955.14
#2014-10-14| 959.67
#2014-10-15| 954.68
#2014-10-16| 957.45
#2014-10-17| 966.55
#2014-10-20| 972.97
#2014-10-21| 986.98
#2014-10-22| 982.74
#2014-10-23| 982.80
#2014-10-24| 982.57
#2014-10-27| 973.82
#2014-10-28| 987.46
#2014-10-29| 985.97
#2014-10-30| 977.01
#2014-10-31| 986.15
#2014-11-03| 976.51
#2014-11-04| 972.28
#2014-11-05| 975.28
#2014-11-06| 978.24
#2014-11-07| 987.10
#2014-11-10| 988.72
#2014-11-11| 989.61
#2014-11-12| 989.78
#2014-11-13| 989.10
#2014-11-14| 993.58
#2014-11-17| 994.12
#2014-11-18|1007.94
#2014-11-19| 998.82
#2014-11-20| 999.35
#2014-11-21|1016.38
#2014-11-24|1012.40
#2014-11-25|1015.34
#2014-11-26|1018.52
#2014-11-27|1012.84
#2014-11-28| 992.97
#2014-12-01| 986.69
#2014-12-02| 987.96
#2014-12-03| 997.08
#2014-12-04| 996.28
#2014-12-05| 993.07
#2014-12-08| 982.62
#2014-12-09| 982.47
#2014-12-10| 967.75
#2014-12-11| 958.88
#2014-12-12| 939.59
#2014-12-15| 920.30
#2014-12-16| 925.94
#2014-12-17| 938.36
#2014-12-18| 953.68
#2014-12-19| 962.80
#2014-12-22| 962.51
#2014-12-23| 963.11
#2014-12-24| 965.63
#2014-12-25| 965.00
#2014-12-26| 966.89
#2014-12-29| 970.58
#2014-12-30| 968.54
#2014-12-31| 964.39
#2015-01-01| 964.42
#2015-01-02| 962.09
#2015-01-05| 938.22
#2015-01-06| 934.41
#2015-01-07| 932.28
#2015-01-08| 953.26
#2015-01-09| 952.53
#2015-01-12| 950.75
#2015-01-13| 944.94
#2015-01-14| 926.78
#2015-01-15| 932.37
#2015-01-16| 941.72
#2015-01-19| 948.56
#2015-01-20| 952.36
#2015-01-21| 959.04
#2015-01-22| 964.79
#2015-01-23| 955.27
#2015-01-26| 960.20
#2015-01-27| 963.44
#2015-01-28| 957.71
#2015-01-29| 953.48
#2015-01-30| 956.11
#2015-02-02| 966.50
#2015-02-03| 980.65
#2015-02-04| 984.75
#2015-02-05| 995.07
#2015-02-06| 985.64
#2015-02-09| 987.27
#2015-02-10| 984.26
#2015-02-11| 977.90
#2015-02-12| 997.34
#2015-02-13|1012.87
#2015-02-16|1013.38
#2015-02-17|1010.63
#2015-02-18|1015.95
#2015-02-19|1015.65
#2015-02-20|1019.16
#2015-02-23|1016.85
#2015-02-24|1025.44
#2015-02-25|1028.93
#2015-02-26|1027.39
#2015-02-27|1027.64
#2015-03-02|1025.77
#2015-03-03|1018.44
#2015-03-04|1008.96
#2015-03-05|1008.78
#2015-03-06| 992.92
#2015-03-09| 990.40
#2015-03-10| 970.87
#2015-03-11| 971.37
#2015-03-12| 978.34
#2015-03-13| 969.52
#2015-03-16| 975.19
#2015-03-17| 970.22
#2015-03-18| 978.32
#2015-03-19| 973.45
#2015-03-20| 992.79
#2015-03-23|1000.96
#2015-03-24| 999.00
#2015-03-25| 996.09
#2015-03-26| 986.91
#2015-03-27| 980.36
#2015-03-30| 985.52
#2015-03-31| 975.10
#2015-04-01| 974.83
#2015-04-02| 977.61
#2015-04-03| 980.04
#2015-04-06| 989.21
#2015-04-07| 992.81
#2015-04-08| 992.04
#2015-04-09| 991.03
#2015-04-10| 994.13
#2015-04-13| 984.94
#2015-04-14| 995.21
#2015-04-15| 999.75
#2015-04-16| 999.41
#2015-04-17| 989.47
#2015-04-20| 996.05
#2015-04-21| 996.87
#2015-04-22| 994.33
#2015-04-23|1000.44
#2015-04-24|1011.54
#2015-04-27|1024.09
#2015-04-28|1027.54
#2015-04-29|1022.51
#2015-04-30|1010.74
#2015-05-01|1017.62
#2015-05-04|1021.58
#2015-05-05|1012.54
#2015-05-06|1015.64
#2015-05-07|1007.75
#2015-05-08|1025.34
#2015-05-11|1025.81
#2015-05-12|1023.29
#2015-05-13|1027.74
#2015-05-14|1032.78
#2015-05-15|1035.52
#2015-05-18|1028.55
#2015-05-19|1016.56
#2015-05-20|1015.57
#2015-05-21|1020.06
#2015-05-22|1015.27
#2015-05-25|1014.22
#2015-05-26| 998.87
#2015-05-27|1003.34
#2015-05-28|1000.99
#2015-05-29| 995.11
#2015-06-01| 991.45
#2015-06-02|1001.14
#2015-06-03|1007.81
#2015-06-04| 994.66
#2015-06-05| 980.99
#2015-06-08| 976.67
#2015-06-09| 977.30
#2015-06-10| 994.55
#2015-06-11| 993.15
#2015-06-12| 987.28
#2015-06-15| 977.76
#2015-06-16| 978.45
#2015-06-17| 976.50
#2015-06-18| 991.36
#2015-06-19| 985.43
#2015-06-22| 997.30
#2015-06-23| 996.40
#2015-06-24| 990.73
#2015-06-25| 987.62
#2015-06-26| 980.47
#2015-06-29| 959.02
#2015-06-30| 951.93
#2015-07-01| 952.57
#2015-07-02| 950.59
#2015-07-03| 947.76
#2015-07-06| 933.77
#2015-07-07| 915.79
#2015-07-08| 905.93
#2015-07-09| 913.65
#2015-07-10| 928.97
#2015-07-13| 936.61
#2015-07-14| 943.85
#2015-07-15| 938.20
#2015-07-16| 939.82
#2015-07-17| 931.29
#2015-07-20| 922.14
#2015-07-21| 921.63
#2015-07-22| 908.20
#2015-07-23| 900.71
#2015-07-24| 885.36
#2015-07-27| 875.45
#2015-07-28| 883.51
#2015-07-29| 893.63
#2015-07-30| 891.65
#2015-07-31| 899.21
#2015-08-03| 890.88
#2015-08-04| 891.02
#2015-08-05| 895.93
#2015-08-06| 896.69
#2015-08-07| 891.29
#2015-08-10| 907.05
#2015-08-11| 891.85
#2015-08-12| 885.20
#2015-08-13| 881.54
#2015-08-14| 880.81
#2015-08-17| 882.80
#2015-08-18| 876.93
#2015-08-19| 861.56
#2015-08-20| 855.26
#2015-08-21| 836.95
#2015-08-24| 801.29
#2015-08-25| 801.66
#2015-08-26| 800.06
#2015-08-27| 823.18
#2015-08-28| 836.59
#2015-08-31| 830.96
#2015-09-01| 805.48
#2015-09-02| 804.86
#2015-09-03| 812.40
#2015-09-04| 793.96
#2015-09-07| 798.04
#2015-09-08| 812.84
#2015-09-09| 819.80
#2015-09-10| 812.61
#2015-09-11| 810.52
#2015-09-14| 805.47
#2015-09-15| 807.82
#2015-09-16| 822.00
#2015-09-17| 820.50
#2015-09-18| 807.58
#2015-09-21| 800.87
#2015-09-22| 779.23
#2015-09-23| 771.57
#2015-09-24| 768.90
#2015-09-25| 771.65
#2015-09-28| 749.09
#2015-09-29| 744.57
#2015-09-30| 760.86
#2015-10-01| 765.11
#2015-10-02| 778.87
#2015-10-05| 801.29
#2015-10-06| 813.53
#2015-10-07| 828.33
#2015-10-08| 835.34
#2015-10-09| 850.69
#2015-10-12| 846.61
#2015-10-13| 837.39
#2015-10-14| 838.55
#2015-10-15| 846.39
#2015-10-16| 843.84
#2015-10-19| 833.56
#2015-10-20| 832.80
#2015-10-21| 832.95
#2015-10-22| 843.00
#2015-10-23| 854.45
#2015-10-26| 851.63
#2015-10-27| 840.09
#2015-10-28| 848.22
#2015-10-29| 839.26
#2015-10-30| 842.01
#2015-11-02| 844.19
#2015-11-03| 848.42
#2015-11-04| 844.36
#2015-11-05| 838.16
#2015-11-06| 830.80
#2015-11-09| 824.29
#2015-11-10| 818.05
#2015-11-11| 820.36
#2015-11-12| 806.66
#2015-11-13| 806.14
#2015-11-16| 807.86
#2015-11-17| 813.87
#2015-11-18| 817.69
#2015-11-19| 828.92
#2015-11-20| 826.31
#2015-11-23| 821.79
#2015-11-24| 822.94
#2015-11-25| 822.64
#2015-11-26| 827.44
#2015-11-27| 819.11
#2015-11-30| 820.52
#2015-12-01| 823.26
#2015-12-02| 812.81
#2015-12-03| 806.25
#2015-12-04| 809.18
#2015-12-07| 801.42
#2015-12-08| 782.10
#2015-12-09| 792.18
#2015-12-10| 791.23
#2015-12-11| 778.17
#2015-12-14| 763.80
#2015-12-15| 765.39
#2015-12-16| 776.49
#2015-12-17| 769.85
#2015-12-18| 764.97
#2015-12-21| 766.40
#2015-12-22| 774.03
#2015-12-23| 791.21
#2015-12-24| 797.83
#2015-12-25| 796.92
#2015-12-28| 795.04
#2015-12-29| 798.59
#2015-12-30| 791.04
#2015-12-31| 786.54
#2016-01-01| 786.54
#2016-01-04| 769.10
#2016-01-05| 766.32
#2016-01-06| 752.23
#2016-01-07| 733.82
#2016-01-08| 727.42
#2016-01-11| 715.56
#2016-01-12| 710.25
#2016-01-13| 709.81
#2016-01-14| 707.17
#2016-01-15| 695.15
#2016-01-18| 688.72
#2016-01-19| 689.02
#2016-01-20| 674.87
#2016-01-21| 681.20
#2016-01-22| 699.05
#2016-01-25| 692.83
#2016-01-26| 699.39
#2016-01-27| 700.22
#2016-01-28| 699.37
#2016-01-29| 709.46
#2016-02-01| 713.30
#2016-02-02| 699.98
#2016-02-03| 711.03
#2016-02-04| 734.85
#2016-02-05| 731.62
#2016-02-08| 723.12
#2016-02-09| 715.09
#2016-02-10| 710.03
#2016-02-11| 704.17
#2016-02-12| 711.67
#2016-02-15| 724.57
#2016-02-16| 725.63
#2016-02-17| 740.28
#2016-02-18| 748.30
#2016-02-19| 741.19
#2016-02-22| 754.47
#2016-02-23| 744.39
#2016-02-24| 734.65
#2016-02-25| 741.32
#2016-02-26| 745.39
#2016-02-29| 745.80
#2016-03-01| 755.78
#2016-03-02| 769.23
#2016-03-03| 781.22
#2016-03-04| 796.14
#2016-03-07| 806.79
#2016-03-08| 789.17
#2016-03-09| 789.81
#2016-03-10| 790.02
#2016-03-11| 804.07
#2016-03-14| 805.39
#2016-03-15| 795.65
#2016-03-16| 800.28
#2016-03-17| 825.11
#2016-03-18| 827.53
#2016-03-21| 826.42
#2016-03-22| 827.01
#2016-03-23| 811.45
#2016-03-24| 803.92
#2016-03-25| 805.29
#2016-03-28| 809.01
#2016-03-29| 811.01
#2016-03-30| 826.59
#2016-03-31| 822.06
#2016-04-01| 811.15
#2016-04-04| 810.10
#2016-04-05| 796.60
#2016-04-06| 801.28
#2016-04-07| 797.12
#2016-04-08| 809.79
#2016-04-11| 823.09
#2016-04-12| 834.08
#2016-04-13| 852.37
#2016-04-14| 856.71
#2016-04-15| 859.72
#2016-04-18| 861.72
#2016-04-19| 889.17
#2016-04-20| 893.63
#2016-04-21| 894.47
#2016-04-22| 887.76
#2016-04-25| 879.31
#2016-04-26| 879.16
#2016-04-27| 882.29
#2016-04-28| 888.77
#2016-04-29| 895.48
#2016-05-02| 891.91
#2016-05-03| 872.34
#2016-05-04| 852.65
#2016-05-05| 851.63
#2016-05-06| 856.70
#2016-05-09| 835.36
#2016-05-10| 846.35
#2016-05-11| 853.50
#2016-05-12| 845.11
#2016-05-13| 837.60
#2016-05-16| 848.42
#2016-05-17| 854.61
#2016-05-18| 840.48
#2016-05-19| 825.34
#2016-05-20| 830.48
#2016-05-23| 827.47
#2016-05-24| 826.32
#2016-05-25| 836.54
#2016-05-26| 839.93
#2016-05-27| 835.60
#2016-05-30| 834.60
#2016-05-31| 834.99
#2016-06-01| 832.67
#2016-06-02| 832.22
#2016-06-03| 849.57
#2016-06-06| 864.19
#2016-06-07| 872.01
#2016-06-08| 880.59
#2016-06-09| 870.34
#2016-06-10| 855.57
#2016-06-13| 844.99
#2016-06-14| 829.52
#2016-06-15| 840.07
#2016-06-16| 830.06
#2016-06-17| 840.70
#2016-06-20| 862.92
#2016-06-21| 857.72
#2016-06-22| 858.31
#2016-06-23| 874.33
#2016-06-24| 829.25
#2016-06-27| 806.86
#2016-06-28| 815.14
#2016-06-29| 836.51
#2016-06-30| 848.41
#2016-07-01| 859.69
#2016-07-04| 870.30
#2016-07-05| 857.35
#2016-07-06| 850.62
#2016-07-07| 851.96
#2016-07-08| 863.25
#2016-07-11| 881.39
#2016-07-12| 892.27
#2016-07-13| 901.04
#2016-07-14| 906.92
#2016-07-15| 906.84
#2016-07-18| 907.32
#2016-07-19| 894.68
#2016-07-20| 885.86
#2016-07-21| 891.09
#2016-07-22| 886.63
#2016-07-25| 883.47
#2016-07-26| 891.39
#2016-07-27| 901.45
#2016-07-28| 904.49
#2016-07-29| 912.96
#2016-08-01| 910.88
#2016-08-02| 908.41
#2016-08-03| 904.07
#2016-08-04| 908.78
#2016-08-05| 910.32
#2016-08-08| 918.88
#2016-08-09| 928.61
#2016-08-10| 930.11
#2016-08-11| 932.50
#2016-08-12| 929.71
#2016-08-15| 930.41
#2016-08-16| 934.06
#2016-08-17| 931.19
#2016-08-18| 939.98
#2016-08-19| 936.68
#2016-08-22| 932.36
#2016-08-23| 936.57
#2016-08-24| 922.86
#2016-08-25| 921.65
#2016-08-26| 925.21
#2016-08-29| 922.96
#2016-08-30| 916.80
#2016-08-31| 908.39
#2016-09-01| 912.25
#2016-09-02| 920.09
#2016-09-05| 924.73
#2016-09-06| 935.48
#2016-09-07| 938.27
#2016-09-08| 929.71
#2016-09-09| 908.07
#2016-09-12| 900.29
#2016-09-13| 889.18
#2016-09-14| 886.92
#2016-09-15| 890.53
#2016-09-16| 884.07
#2016-09-19| 893.72
#2016-09-20| 893.61
#2016-09-21| 910.83
#2016-09-22| 927.18
#2016-09-23| 920.64
#2016-09-26| 915.05
#2016-09-27| 913.87
#2016-09-28| 920.52
#2016-09-29| 929.07
#2016-09-30| 926.67
#2016-10-03| 926.39
#2016-10-04| 915.97
#2016-10-05| 915.29
#2016-10-06| 912.73
#2016-10-07| 908.91
#2016-10-10| 914.40
#2016-10-11| 903.00
#2016-10-12| 900.01
#2016-10-13| 893.36
#2016-10-14| 894.36
#2016-10-17| 894.36
#2016-10-18| 908.79
#2016-10-19| 917.00
#2016-10-20| 915.06
#2016-10-21| 913.94
#2016-10-24| 914.63
#2016-10-25| 919.74
#2016-10-26| 916.73
#2016-10-27| 910.07
#2016-10-28| 915.39
#2016-10-31| 920.10
#2016-11-01| 920.50
#2016-11-02| 915.41
#2016-11-03| 914.55
#2016-11-04| 911.35
#2016-11-07| 917.91
#2016-11-08| 924.02
#2016-11-09| 930.26
#2016-11-10| 942.75
#2016-11-11| 932.06
#2016-11-14| 932.03
#2016-11-15| 931.38
#2016-11-16| 924.99
#2016-11-17| 926.58
#2016-11-18| 915.33
#2016-11-21| 925.20
#2016-11-22| 936.80
#2016-11-23| 934.43
#2016-11-24| 937.89
#2016-11-25| 940.79
#2016-11-28| 940.14
#2016-11-29| 936.30
#2016-11-30| 933.73
#2016-12-01| 939.03
#2016-12-02| 941.28
#2016-12-05| 953.09
#2016-12-06| 957.64
#2016-12-07| 975.78
#2016-12-08| 984.13
#2016-12-09| 978.11
#2016-12-12| 978.26
#2016-12-13| 975.74
#2016-12-14| 968.54
#2016-12-15| 948.17
#2016-12-16| 945.20
#2016-12-19| 945.33
#2016-12-20| 943.95
#2016-12-21| 946.25
#2016-12-22| 944.05
#2016-12-23| 943.59
#2016-12-26| 942.18
#2016-12-27| 943.38
#2016-12-28| 948.33
#2016-12-29| 954.97
#2016-12-30| 952.82
#2017-01-02| 954.78
#2017-01-03| 955.23
#2017-01-04| 970.59
#2017-01-05| 982.74
#2017-01-06| 973.73
#2017-01-09| 970.61
#2017-01-10| 981.42
#2017-01-11| 987.46
#2017-01-12| 997.15
#2017-01-13| 999.33
#2017-01-16| 997.50
#2017-01-17| 999.27
#2017-01-18|1005.56
#2017-01-19| 998.44
#2017-01-20|1004.79
#2017-01-23|1012.21
#2017-01-24|1029.05
#2017-01-25|1036.63
#2017-01-26|1032.85
#2017-01-27|1033.22
#2017-01-30|1024.88
#2017-01-31|1023.93
#2017-02-01|1030.33
#2017-02-02|1033.71
#2017-02-03|1026.56
#2017-02-06|1022.79
#2017-02-07|1024.67
#2017-02-08|1026.85
#2017-02-09|1023.59
#2017-02-10|1037.34
#2017-02-13|1047.74
#2017-02-14|1043.73
#2017-02-15|1047.53
#2017-02-16|1051.85
#2017-02-17|1045.88
#2017-02-20|1047.79
#2017-02-21|1050.68
#2017-02-22|1044.79
#2017-02-23|1037.34
#2017-02-24|1023.70
#2017-02-27|1019.24
#2017-02-28|1017.83
#2017-03-01|1028.62
#2017-03-02|1020.18
#2017-03-03|1017.08
#2017-03-06|1012.13
#2017-03-07|1006.69
#2017-03-08| 999.62
#2017-03-09| 989.95
#2017-03-10| 995.00
#2017-03-13|1004.10
#2017-03-14| 998.46
#2017-03-15|1010.13
#2017-03-16|1028.56
#2017-03-17|1029.64
#2017-03-20|1031.85
#2017-03-21|1023.76
#2017-03-22|1016.63
#2017-03-23|1018.70
#2017-03-24|1017.35
#2017-03-27|1012.19
#2017-03-28|1022.05
#2017-03-29|1020.66
#2017-03-30|1023.78
#2017-03-31|1018.97
#2017-04-03|1018.05
#2017-04-04|1019.94
#2017-04-05|1021.59
#2017-04-06|1019.37
#2017-04-07|1019.15
#2017-04-10|1021.93
#2017-04-11|1026.06
#2017-04-12|1015.63
#2017-04-13|1008.00
#2017-04-14|1007.64
#2017-04-17|1011.54
#2017-04-18|1000.13
#2017-04-19| 998.07
#2017-04-20|1004.31
#2017-04-21|1004.57
#2017-04-24|1022.46
#2017-04-25|1025.82
#2017-04-26|1026.18
#2017-04-27|1020.49
#2017-04-28|1019.96
#2017-05-01|1019.82
#2017-05-02|1016.29
#2017-05-03|1007.12
#2017-05-04|1000.91
#2017-05-05|1010.17
#2017-05-08|1007.31
#2017-05-09|1005.58
#2017-05-10|1010.11
#2017-05-11|1010.47
#2017-05-12|1011.23
#2017-05-15|1015.38
#2017-05-16|1023.85
#2017-05-17|1017.36
#2017-05-18|1010.41
#2017-05-19|1023.28
#2017-05-22|1030.99
#2017-05-23|1029.54
#2017-05-24|1026.42
#2017-05-25|1026.34
#2017-05-26|1023.74
#2017-05-29|1023.22
#2017-05-30|1022.32
#2017-05-31|1020.23
#2017-06-01|1024.25
#2017-06-02|1034.62
#2017-06-05|1030.08
#2017-06-06|1032.16
#2017-06-07|1030.29
#2017-06-08|1030.40
#2017-06-09|1036.65
#2017-06-12|1034.05
#2017-06-13|1040.41
#2017-06-14|1035.40
#2017-06-15|1013.29
#2017-06-16|1017.43
#2017-06-19|1025.15
#2017-06-20|1015.70
#2017-06-21|1012.46
#2017-06-22|1016.53
#2017-06-23|1022.39
#2017-06-26|1022.43
#2017-06-27|1025.08
#2017-06-28|1035.96
#2017-06-29|1035.48
#2017-06-30|1032.28
#2017-07-03|1040.50
#2017-07-04|1037.54
#2017-07-05|1038.70
#2017-07-06|1033.92
#2017-07-07|1030.36
#2017-07-10|1038.24
#2017-07-11|1044.47
#2017-07-12|1055.20
#2017-07-13|1059.77
#2017-07-14|1071.45
#2017-07-17|1077.38
#2017-07-18|1077.15
#2017-07-19|1081.50
#2017-07-20|1082.89
#2017-07-21|1077.09
#2017-07-24|1074.28
#2017-07-25|1082.92
#2017-07-26|1084.05
#2017-07-27|1084.64
#2017-07-28|1081.55
#2017-07-31|1088.25
#2017-08-01|1093.60
#2017-08-02|1090.20
#2017-08-03|1088.09
#2017-08-04|1085.76
#2017-08-07|1093.75
#2017-08-08|1088.35
#2017-08-09|1082.82
#2017-08-10|1076.04
#2017-08-11|1069.34
#2017-08-14|1074.63
#2017-08-15|1067.46
#2017-08-16|1079.32
#2017-08-17|1080.16
#2017-08-18|1075.23
#2017-08-21|1079.60
#2017-08-22|1089.09
#2017-08-23|1092.60
#2017-08-24|1095.31
#2017-08-25|1101.90
#2017-08-28|1107.14
#2017-08-29|1107.13
#2017-08-30|1104.47
#2017-08-31|1112.33
#2017-09-01|1122.00
#2017-09-04|1119.71
#2017-09-05|1119.09
#2017-09-06|1122.28
#2017-09-07|1131.04
#2017-09-08|1126.89
#2017-09-11|1131.79
#2017-09-12|1138.47
#2017-09-13|1130.25
#2017-09-14|1125.33
#2017-09-15|1124.20
#2017-09-18|1127.75
#2017-09-19|1133.92
#2017-09-20|1135.61
#2017-09-21|1125.55
#2017-09-22|1125.36
#2017-09-25|1122.19
#2017-09-26|1115.51
#2017-09-27|1115.07
#2017-09-28|1120.12
#2017-09-29|1124.73
#2017-10-02|1130.17
#2017-10-03|1136.35
#2017-10-04|1141.03
#2017-10-05|1141.19
#2017-10-06|1140.49
#2017-10-09|1138.79
#2017-10-10|1145.58
#2017-10-11|1141.62
#2017-10-12|1143.03
#2017-10-13|1154.09
#2017-10-16|1157.12
#2017-10-17|1150.45
#2017-10-18|1148.10
#2017-10-19|1152.92
#2017-10-20|1152.44
#2017-10-23|1153.65
#2017-10-24|1155.59
#2017-10-25|1154.43
#2017-10-26|1151.25
#2017-10-27|1148.61
#2017-10-30|1153.24
#2017-10-31|1151.53
#2017-11-01|1165.01
#2017-11-02|1171.48
#2017-11-03|1170.68
#2017-11-06|1173.28
#2017-11-07|1173.06
#2017-11-08|1176.76
#2017-11-09|1165.58
#2017-11-10|1163.12
#2017-11-13|1156.85
#2017-11-14|1149.28
#2017-11-15|1137.47
#2017-11-16|1145.53
#2017-11-17|1146.72
#2017-11-20|1148.45
#2017-11-21|1158.12
#2017-11-22|1162.87
#2017-11-23|1168.56
#2017-11-24|1173.76
#2017-11-27|1166.07
#2017-11-28|1161.04
#2017-11-29|1159.56
#2017-11-30|1160.08
#2017-12-01|1153.92
#2017-12-04|1159.64
#2017-12-05|1152.91
#2017-12-06|1141.32
#2017-12-07|1142.28
#2017-12-08|1146.86
#2017-12-11|1155.43
#2017-12-12|1155.41
#2017-12-13|1160.02
#2017-12-14|1159.08
#2017-12-15|1162.74
#2017-12-18|1182.82
#2017-12-19|1179.26
#2017-12-20|1186.93
#2017-12-21|1192.18
#2017-12-22|1193.26
#2017-12-25|1194.04
#2017-12-26|1195.78
#2017-12-27|1203.86
#2017-12-28|1209.97
#2017-12-29|1212.17
#2018-01-01|1212.16
#2018-01-02|1225.70
#2018-01-03|1228.51
#2018-01-04|1243.57
#2018-01-05|1252.49
#2018-01-08|1254.73
#2018-01-09|1256.83
#2018-01-10|1256.80
#2018-01-11|1264.84
#2018-01-12|1276.34
#2018-01-15|1287.84
#2018-01-16|1276.21
#2018-01-17|1270.22
#2018-01-18|1266.48
#2018-01-19|1274.51
#2018-01-22|1274.74
#2018-01-23|1277.64
#2018-01-24|1286.06
#2018-01-25|1290.90
#2018-01-26|1290.43
#2018-01-29|1287.51
#2018-01-30|1272.36
#2018-01-31|1269.74
#2018-02-01|1268.29
#2018-02-02|1237.37
#2018-02-05|1213.36
#2018-02-06|1190.47
#2018-02-07|1191.37
#2018-02-08|1168.74
#2018-02-09|1158.44
#2018-02-12|1177.00
#2018-02-13|1183.94
#2018-02-14|1203.95
#2018-02-15|1219.49
#2018-02-16|1222.96
#2018-02-19|1222.69
#2018-02-20|1215.73
#2018-02-21|1213.52
#2018-02-22|1212.96
#2018-02-23|1221.30
#2018-02-26|1228.89
#2018-02-27|1221.11
#2018-02-28|1200.91
#2018-03-01|1183.62
#2018-03-02|1173.26
#2018-03-05|1176.55
#2018-03-06|1193.41
#2018-03-07|1189.95
#2018-03-08|1186.97
#2018-03-09|1193.34
#2018-03-12|1202.73
#2018-03-13|1200.29
#2018-03-14|1194.68
#2018-03-15|1190.91
#2018-03-16|1190.83
#2018-03-19|1177.30
#2018-03-20|1173.31
#2018-03-21|1184.96
#2018-03-22|1167.38
#2018-03-23|1146.00
#2018-03-26|1153.84
#2018-03-27|1161.13
#2018-03-28|1143.34
#2018-03-29|1151.81
#2018-03-30|1153.70
#2018-04-02|1146.96
#2018-04-03|1149.80
#2018-04-04|1142.88
#2018-04-05|1159.72
#2018-04-06|1147.38
#2018-04-09|1147.17
#2018-04-10|1170.40
#2018-04-11|1170.74
#2018-04-12|1173.62
#2018-04-13|1181.44
#2018-04-16|1185.17
#2018-04-17|1194.32
#2018-04-18|1215.11
#2018-04-19|1217.71
#2018-04-20|1207.24
#2018-04-23|1199.80
#2018-04-24|1191.27
#2018-04-25|1179.87
#2018-04-26|1181.02
#2018-04-27|1181.03
#2018-04-30|1172.65
#2018-05-01|1165.47
#2018-05-02|1174.17
#2018-05-03|1173.64
#2018-05-04|1182.59
#2018-05-07|1184.73
#2018-05-08|1179.45
#2018-05-09|1190.66
#2018-05-10|1202.29
#2018-05-11|1211.29
#2018-05-14|1215.65
#2018-05-15|1205.28
#2018-05-16|1216.16
#2018-05-17|1223.60
#2018-05-18|1219.71
#2018-05-21|1222.03
#2018-05-22|1220.67
#2018-05-23|1206.62
#2018-05-24|1201.90
#2018-05-25|1192.76
#2018-05-28|1188.42
#2018-05-29|1174.87
#2018-05-30|1179.82
#2018-05-31|1179.65
#2018-06-01|1189.39
#2018-06-04|1199.80
#2018-06-05|1202.82
#2018-06-06|1223.20
#2018-06-07|1224.33
#2018-06-08|1218.61
#2018-06-11|1223.07
#2018-06-12|1216.08
#2018-06-13|1212.79
#2018-06-14|1208.28
#2018-06-15|1190.78
#2018-06-18|1181.30
#2018-06-19|1156.92
#2018-06-20|1156.48
#2018-06-21|1149.25
#2018-06-22|1161.08
#2018-06-25|1144.10
#2018-06-26|1146.24
#2018-06-27|1144.04
#2018-06-28|1140.27
#2018-06-29|1151.80
#2018-07-02|1135.60
#2018-07-03|1134.01
#2018-07-04|1129.91
#2018-07-05|1138.06
#2018-07-06|1148.14
#2018-07-09|1161.06
#2018-07-10|1164.37
#2018-07-11|1141.57
#2018-07-12|1140.40
#2018-07-13|1142.58
#2018-07-16|1137.58
#2018-07-17|1145.93
#2018-07-18|1151.74
#2018-07-19|1141.85
#2018-07-20|1138.64
#2018-07-23|1132.79
#2018-07-24|1152.58
#2018-07-25|1157.60
#2018-07-26|1165.65
#2018-07-27|1167.11
#2018-07-30|1164.73
#2018-07-31|1170.88
#2018-08-01|1167.20
#2018-08-02|1149.25
#2018-08-03|1153.55
#2018-08-06|1151.36
#2018-08-07|1156.35
#2018-08-08|1155.31
#2018-08-09|1157.92
#2018-08-10|1136.38
#2018-08-13|1121.40
#2018-08-14|1123.97
#2018-08-15|1096.62
#2018-08-16|1100.02
#2018-08-17|1105.27
#2018-08-20|1113.42
#2018-08-21|1119.19
#2018-08-22|1123.90
#2018-08-23|1114.46
#2018-08-24|1126.89
#2018-08-27|1142.06
#2018-08-28|1147.64
#2018-08-29|1150.26
#2018-08-30|1141.32
#2018-08-31|1131.09
#2018-09-03|1126.62
#2018-09-04|1110.77
#2018-09-05|1201.59
#2018-09-06|1101.42
#2018-09-07|1094.67
#2018-09-10|1092.12
#2018-09-11|1088.73
#2018-09-12|1094.39
#2018-09-13|1100.87
#2018-09-14|1107.73
#2018-09-17|1111.71
#2018-09-18|1119.66
#2018-09-19|1136.28
#2018-09-20|1148.77
#2018-09-21|1157.27
#2018-09-24|1149.60
#2018-09-25|1154.47
#2018-09-26|1146.88
#2018-09-27|1136.04
#2018-09-28|1132.96
#2018-10-01|1135.38
#2018-10-02|1138.28
#2018-10-03|1135.24
#2018-10-04|1127.78
#2018-10-05|1113.55
#2018-10-08|1106.97
#2018-10-09|1091.71
#2018-10-10|1069.70
#2018-10-11|1053.73
#2018-10-12|1059.08
#2018-10-15|1057.47
#2018-10-16|1069.77
#2018-10-17|1065.30
#2018-10-18|1050.67
#2018-10-19|1043.81
#2018-10-22|1038.34
#2018-10-23|1016.95
#2018-10-24| 993.81
#2018-10-25| 990.33
#2018-10-26| 987.02
#2018-10-29| 988.39
#2018-10-30| 996.46
#2018-10-31|1011.94
#2018-11-01|1036.43
#2018-11-02|1047.26
#2018-11-05|1043.66
#2018-11-06|1047.44
#2018-11-07|1059.03
#2018-11-08|1056.70
#2018-11-09|1039.52
#2018-11-12|1026.15
#2018-11-13|1019.75
#2018-11-14|1017.41
#2018-11-15|1025.48
#2018-11-16|1031.39
#2018-11-19|1025.59
#2018-11-20|1005.54
#2018-11-21|1010.62
#2018-11-22|1007.20
#2018-11-23| 995.72
#2018-11-26| 997.79
#2018-11-27| 986.91
#2018-11-28| 993.44
#2018-11-29|1003.76
#2018-11-30|1002.59
#2018-12-03|1025.48
#2018-12-04|1005.48
#2018-12-05| 996.72
#2018-12-06| 976.98
#2018-12-07| 971.33
#2018-12-10| 955.59
#2018-12-11| 956.09
#2018-12-12| 972.65
#2018-12-13| 972.10
#2018-12-14| 958.78
#2018-12-17| 955.71
#2018-12-18| 956.04
#2018-12-19| 955.36
#2018-12-20| 938.96
#2018-12-21| 936.58
#2018-12-24| 931.91
#2018-12-25| 925.53
#2018-12-26| 939.25
#2018-12-27| 947.29
#2018-12-28| 951.29
#2018-12-31| 958.63
#2019-01-01| 958.65
#2019-01-02| 952.90
#2019-01-03| 942.03
#2019-01-04| 966.89
#2019-01-07| 978.61
#2019-01-08| 985.42
#2019-01-09| 997.50
#2019-01-10| 999.99
#2019-01-11| 997.75
#2019-01-14| 992.91
#2019-01-15| 994.09
#2019-01-16| 994.95
#2019-01-17|1002.77
#2019-01-18|1015.27
#2019-01-21|1015.87
#2019-01-22|1003.17
#2019-01-23| 998.52
#2019-01-24| 998.81
#2019-01-25|1022.04
#2019-01-28|1020.41
#2019-01-29|1029.11
#2019-01-30|1042.42
#2019-01-31|1043.98
#2019-02-01|1043.51
#2019-02-04|1043.92
#2019-02-05|1051.56
#2019-02-06|1048.91
#2019-02-07|1032.04
#2019-02-08|1019.51
#2019-02-11|1020.04
#2019-02-12|1034.27
#2019-02-13|1040.26
#2019-02-14|1038.38
#2019-02-15|1047.63
#2019-02-18|1055.76
#2019-02-19|1061.72
#2019-02-20|1078.91
#2019-02-21|1071.05
#2019-02-22|1075.72
#2019-02-25|1080.04
#2019-02-26|1079.53
#2019-02-27|1077.54
#2019-02-28|1064.27
#2019-03-01|1064.65
#2019-03-04|1067.20
#2019-03-05|1061.62
#2019-03-06|1062.04
#2019-03-07|1047.64
#2019-03-08|1038.95
#2019-03-11|1049.76
#2019-03-12|1058.05
#2019-03-13|1063.88
#2019-03-14|1055.51
#2019-03-15|1058.93
#2019-03-18|1065.03
#2019-03-19|1069.12
#2019-03-20|1063.14
#2019-03-21|1071.96
#2019-03-22|1053.74
#2019-03-25|1047.60
#2019-03-26|1055.67
#2019-03-27|1052.17
#2019-03-28|1051.19
#2019-03-29|1057.28
#2019-04-01|1076.81
#2019-04-02|1077.64
#2019-04-03|1094.72
#2019-04-04|1094.60
#2019-04-05|1099.59
#2019-04-08|1103.35
#2019-04-09|1098.48
#2019-04-10|1100.27
#2019-04-11|1094.85
#2019-04-12|1103.17
#2019-04-15|1103.72
#2019-04-16|1104.18
#2019-04-17|1100.72
#2019-04-18|1095.85
#2019-04-19|1096.25
#2019-04-22|1090.94
#2019-04-23|1089.62
#2019-04-24|1078.33
#2019-04-25|1068.98
#2019-04-26|1070.74
#2019-04-29|1068.57
#2019-04-30|1066.28
#2019-05-01|1059.36
#2019-05-02|1046.81
#2019-05-03|1056.45
#2019-05-06|1045.43
#2019-05-07|1029.64
#2019-05-08|1023.50
#2019-05-09|1009.79
#2019-05-10|1012.26
#2019-05-13| 994.92
#2019-05-14|1001.39
#2019-05-15|1003.21
#2019-05-16|1008.90
#2019-05-17|1006.22
#2019-05-20| 996.12
#2019-05-21|1000.05
#2019-05-22| 994.04
#2019-05-23| 979.37
#2019-05-24| 985.40
#2019-05-27| 987.51
#2019-05-28| 986.75
#2019-05-29| 977.34
#2019-05-30| 976.72
#2019-05-31| 972.93
#2019-06-03| 987.93
#2019-06-04|1005.44
#2019-06-05|1009.89
#2019-06-06|1009.81
#2019-06-07|1018.77
#2019-06-10|1021.72
#2019-06-11|1034.31
#2019-06-12|1038.21
#2019-06-13|1039.62
#2019-06-14|1036.37
#2019-06-17|1029.08
#2019-06-18|1040.10
#2019-06-19|1046.30
#2019-06-20|1061.41
#2019-06-21|1062.43
#2019-06-24|1068.02
#2019-06-25|1068.75
#2019-06-26|1066.47
#2019-06-27|1073.09
#2019-06-28|1080.90
#2019-07-01|1084.39
#2019-07-02|1082.50
#2019-07-03|1082.80
#2019-07-04|1082.27
#2019-07-05|1068.86
#2019-07-08|1061.53
#2019-07-09|1048.79
#2019-07-10|1050.03
#2019-07-11|1050.87
#2019-07-12|1058.44
#2019-07-15|1062.80
#2019-07-16|1065.32
#2019-07-17|1063.50
#2019-07-18|1058.19
#2019-07-19|1068.62
#2019-07-22|1070.86
#2019-07-23|1080.56
#2019-07-24|1080.81
#2019-07-25|1070.89
#2019-07-26|1065.11
#2019-07-29|1063.07
#2019-07-30|1064.93
#2019-07-31|1057.78
#2019-08-01|1044.30
#2019-08-02|1019.19
#2019-08-05| 998.46
#2019-08-06| 996.12
#2019-08-07| 999.09
#2019-08-08|1017.96
#2019-08-09|1009.17
#2019-08-12| 999.53
#2019-08-13|1001.69
#2019-08-14| 986.91
#2019-08-15| 977.94
#2019-08-16| 981.81
#2019-08-19| 990.64
#2019-08-20| 987.75
#2019-08-21| 989.24
#2019-08-22| 984.91
#2019-08-23| 978.66
#2019-08-26| 974.63
#2019-08-27| 980.48
#2019-08-28| 985.67
#2019-08-29| 992.17
#2019-08-30|1005.23
#2019-09-02|1002.00
#2019-09-03|1000.25
#2019-09-04|1013.25
#2019-09-05|1019.59
#2019-09-06|1022.11
#2019-09-09|1023.31
#2019-09-10|1033.83
#2019-09-11|1044.51
#2019-09-12|1048.73
#2019-09-13|1059.86
#2019-09-16|1052.84
#2019-09-17|1049.69
#2019-09-18|1046.85
#2019-09-19|1047.71
#2019-09-20|1046.95
#2019-09-23|1042.46
#2019-09-24|1036.14
#2019-09-25|1029.82
#2019-09-26|1026.67
#2019-09-27|1025.97
#2019-09-30|1023.36
#2019-10-01|1014.60
#2019-10-02| 999.19
#2019-10-03| 995.89
#2019-10-04|1001.44
#2019-10-07|1002.00
#2019-10-08| 994.92
#2019-10-09| 996.18
#2019-10-10|1007.32
#2019-10-11|1028.40
#2019-10-14|1021.88
#2019-10-15|1024.58
#2019-10-16|1024.75
#2019-10-17|1026.46
#2019-10-18|1029.18
#2019-10-21|1032.02
#2019-10-22|1030.85
#2019-10-23|1035.71
#2019-10-24|1042.20
#2019-10-25|1049.55
#2019-10-28|1051.04
#2019-10-29|1057.93
#2019-10-30|1050.74
#2019-10-31|1049.83
#2019-11-01|1062.83
#2019-11-04|1075.09
#2019-11-05|1082.54
#2019-11-06|1083.44
#2019-11-07|1085.56
#2019-11-08|1082.47
#2019-11-11|1077.66
#2019-11-12|1079.36
#2019-11-13|1071.95
#2019-11-14|1066.99
#2019-11-15|1076.23
#2019-11-18|1073.99
#2019-11-19|1072.63
#2019-11-20|1063.84
#2019-11-21|1056.59
#2019-11-22|1060.61
#2019-11-25|1067.24
#2019-11-26|1070.61
#2019-11-27|1070.93
#2019-11-28|1071.34
#2019-11-29|1064.92
#2019-12-02|1065.72
#2019-12-03|1058.38
#2019-12-04|1060.20
#2019-12-05|1062.45
#2019-12-06|1069.14
#2019-12-09|1073.67
#2019-12-10|1071.22
#2019-12-11|1078.07
#2019-12-12|1088.27
#2019-12-13|1095.28
#2019-12-16|1100.32
#2019-12-17|1098.69
#2019-12-18|1095.47
#2019-12-19|1097.43
#2019-12-20|1097.62
#2019-12-23|1099.33
#2019-12-24|1103.82
#2019-12-25|1102.49
#2019-12-26|1105.69
#2019-12-27|1110.38
#2019-12-30|1109.44
#2019-12-31|1112.65
#2020-01-01|1112.67
#2020-01-02|1111.14
#2020-01-03|1100.63
#2020-01-06|1092.71
#2020-01-07|1093.49
#2020-01-08|1084.84
#2020-01-09|1084.13
#2020-01-10|1084.83
#2020-01-13|1088.41
#2020-01-14|1092.63
#2020-01-15|1092.97
#2020-01-16|1093.94
#2020-01-17|1100.63
#2020-01-20|1104.97
#2020-01-21|1097.50
#2020-01-22|1095.15
#2020-01-23|1082.41
#2020-01-24|1081.19
#2020-01-27|1056.51
#2020-01-28|1053.21
#2020-01-29|1059.99
#2020-01-30|1052.21
#2020-01-31|1045.03
#2020-02-03|1041.81
#2020-02-04|1055.71
#2020-02-05|1070.72
#2020-02-06|1077.88
#2020-02-07|1061.97
#2020-02-10|1059.32
#2020-02-11|1070.26
#2020-02-12|1075.84
#2020-02-13|1070.89
#2020-02-14|1065.59
#2020-02-17|1064.47
#2020-02-18|1059.11
#2020-02-19|1062.04
#2020-02-20|1060.97
#2020-02-21|1060.24
#2020-02-24|1034.99
#2020-02-25|1007.67
#2020-02-26| 998.57
#2020-02-27| 966.04
#2020-02-28| 933.77
#2020-03-02| 952.21
#2020-03-03| 961.37
#2020-03-04| 975.14
#2020-03-05| 964.22
#2020-03-06| 941.20
#2020-03-09| 864.29
#2020-03-10| 873.47
#2020-03-11| 843.06
#2020-03-12| 754.68
#2020-03-13| 763.59
#2020-03-16| 724.22
#2020-03-17| 756.42
#2020-03-18| 708.73
#2020-03-19| 713.16
#2020-03-20| 705.66
#2020-03-23| 688.60
#2020-03-24| 758.50
#2020-03-25| 786.70
#2020-03-26| 804.31
#2020-03-27| 785.56
#2020-03-30| 798.39
#2020-03-31| 794.18
#2020-04-01| 775.54
#2020-04-02| 780.78
#2020-04-03| 771.76
#2020-04-06| 809.46
#2020-04-07| 831.80
#2020-04-08| 842.90
#2020-04-09| 873.32
#2020-04-10| 875.92
#2020-04-13| 874.02
#2020-04-14| 891.07
#2020-04-15| 859.11
#2020-04-16| 855.42
#2020-04-17| 879.05
#2020-04-20| 875.09
#2020-04-21| 850.25
#2020-04-22| 865.57
#2020-04-23| 884.58
#2020-04-24| 885.66
#2020-04-27| 904.89
#2020-04-28| 915.94
#2020-04-29| 936.52
#2020-04-30| 921.65
#2020-05-01| 903.72
#2020-05-04| 896.86
#2020-05-05| 908.42
#2020-05-06| 899.54
#2020-05-07| 912.85
#2020-05-08| 932.63
#2020-05-11| 919.61
#2020-05-12| 911.80
#2020-05-13| 898.29
#2020-05-14| 894.55
#2020-05-15| 910.49
#2020-05-18| 946.21
#2020-05-19| 955.58
#2020-05-20| 964.54
#2020-05-21| 953.68
#2020-05-22| 948.57
#2020-05-25| 954.70
#2020-05-26| 972.12
#2020-05-27| 973.65
#2020-05-28| 986.55
#2020-05-29| 981.12
#2020-06-01| 997.32
#2020-06-02|1010.38
#2020-06-03|1025.39
#2020-06-04|1030.24
#2020-06-05|1043.94
#2020-06-08|1052.52
#2020-06-09|1049.20
#2020-06-10|1049.88
#2020-06-11|1000.61
#2020-06-12| 997.26
#2020-06-15| 991.82
#2020-06-16|1015.62
#2020-06-17|1012.96
#2020-06-18|1006.50
#2020-06-19|1004.86
#2020-06-22|1012.43
#2020-06-23|1025.09
#2020-06-24|1002.11
#2020-06-25| 999.51
#2020-06-26| 996.64
#2020-06-29|1002.96
#2020-06-30|1016.45
#2020-07-01|1015.17
#2020-07-02|1023.19
#2020-07-03|1022.21
#2020-07-06|1038.91
#2020-07-07|1041.15
#2020-07-08|1040.15
#2020-07-09|1038.41
#2020-07-10|1043.39
#2020-07-13|1056.09
#2020-07-14|1064.93
#2020-07-15|1083.87
#2020-07-16|1079.12
#2020-07-17|1084.38
#2020-07-20|1091.36
#2020-07-21|1100.88
#2020-07-22|1106.93
#2020-07-23|1105.72
#2020-07-24|1104.82
#2020-07-27|1127.60
#2020-07-28|1117.96
#2020-07-29|1113.27
#2020-07-30|1095.00
#2020-07-31|1089.36
#2020-08-03|1097.62
#2020-08-04|1112.48
#2020-08-05|1138.92
#2020-08-06|1134.30
#2020-08-07|1124.56
#2020-08-10|1131.97
#2020-08-11|1129.66
#2020-08-12|1137.71
#2020-08-13|1139.28
#2020-08-14|1133.55
#2020-08-17|1148.21
#2020-08-18|1148.57
#2020-08-19|1142.46
#2020-08-20|1127.22
#2020-08-21|1120.92
#2020-08-24|1136.97
#2020-08-25|1133.27
#2020-08-26|1146.04
#2020-08-27|1136.86
#2020-08-28|1148.62
#2020-08-31|1146.79
#2020-09-01|1155.04
#2020-09-02|1164.61
#2020-09-03|1146.61
#2020-09-04|1141.73
#2020-09-07|1152.15
#2020-09-08|1142.96
#2020-09-09|1159.36
#2020-09-10|1157.16
#2020-09-11|1162.03
#2020-09-14|1180.55
#2020-09-15|1184.98
#2020-09-16|1189.01
#2020-09-17|1181.18
#2020-09-18|1181.68
#2020-09-21|1139.14
#2020-09-22|1133.24
#2020-09-23|1113.05
#2020-09-24|1106.45
#2020-09-25|1108.01
#2020-09-28|1124.65
#2020-09-29|1126.75
#2020-09-30|1122.30
#2020-10-01|1124.11
#2020-10-02|1123.45
#2020-10-05|1144.69
#2020-10-06|1134.97
#2020-10-07|1146.31
#2020-10-08|1156.09
#2020-10-09|1168.97
#2020-10-12|1170.79
#2020-10-13|1160.00
#2020-10-14|1163.36
#2020-10-15|1151.33
#2020-10-16|1153.62
#2020-10-19|1151.31
#2020-10-20|1148.81
#2020-10-21|1157.60
#2020-10-22|1152.63
#2020-10-23|1155.22
#2020-10-26|1138.09
#2020-10-27|1131.48
#2020-10-28|1095.41
#2020-10-29|1094.86
#2020-10-30|1092.98
#2020-11-02|1113.59
#2020-11-03|1139.01
#2020-11-04|1130.98
#2020-11-05|1165.90
#2020-11-06|1179.59
#2020-11-09|1194.51
#2020-11-10|1197.47
#2020-11-11|1191.73
#2020-11-12|1181.79
#2020-11-13|1188.43
#2020-11-16|1209.57
#2020-11-17|1209.26
#2020-11-18|1206.33
#2020-11-19|1197.67
#2020-11-20|1205.15
#2020-11-23|1209.10
#2020-11-24|1235.95
#2020-11-25|1236.57
#2020-11-26|1239.46
#2020-11-27|1247.20
#2020-11-30|1233.25
#2020-12-01|1256.12
#2020-12-02|1263.09
#2020-12-03|1277.37
#2020-12-04|1292.50
#2020-12-07|1293.84
#2020-12-08|1295.74
#2020-12-09|1300.58
#2020-12-10|1298.83
#2020-12-11|1293.77
#2020-12-14|1286.05
#2020-12-15|1299.52
#2020-12-16|1309.52
#2020-12-17|1326.17
#2020-12-18|1320.73
#2020-12-21|1313.60
#2020-12-22|1297.28
#2020-12-23|1307.89
#2020-12-24|1313.75
#2020-12-25|1315.72
#2020-12-28|1316.02
#2020-12-29|1323.18
#2020-12-30|1333.80
#2020-12-31|1326.69
#2021-01-01|1326.69
#2021-01-04|1352.25
#2021-01-05|1367.62
#2021-01-06|1396.14
#2021-01-07|1421.05
#2021-01-08|1416.88
#2021-01-11|1396.82
#2021-01-12|1405.48
#2021-01-13|1402.25
#2021-01-14|1407.15
#2021-01-15|1378.75
#2021-01-18|1374.07
#2021-01-19|1382.42
#2021-01-20|1397.52
#2021-01-21|1398.22
#2021-01-22|1385.88
#2021-01-25|1378.83
#2021-01-26|1373.98
#2021-01-27|1337.59
#2021-01-28|1343.69
#2021-01-29|1321.73
#2021-02-01|1345.39
#2021-02-02|1347.85
#2021-02-03|1354.71
#2021-02-04|1346.37
#2021-02-05|1360.61
#2021-02-08|1385.70
#2021-02-09|1384.96
#2021-02-10|1390.47
#2021-02-11|1391.41
#2021-02-12|1393.80
#2021-02-15|1411.75
#2021-02-16|1416.32
#2021-02-17|1405.55
#2021-02-18|1394.43
#2021-02-19|1414.84
#2021-02-22|1432.85
#2021-02-23|1429.81
#2021-02-24|1431.38
#2021-02-25|1429.21
#2021-02-26|1379.85
#2021-03-01|1401.53
#2021-03-02|1410.05
#2021-03-03|1416.05
#2021-03-04|1384.19
#2021-03-05|1384.39
#2021-03-08|1400.14
#2021-03-09|1401.23
#2021-03-10|1404.95
#2021-03-11|1426.11
#2021-03-12|1432.71
#2021-03-15|1429.59
#2021-03-16|1420.51
#2021-03-17|1419.35
#2021-03-18|1428.76
#2021-03-19|1414.56
#2021-03-22|1408.23
#2021-03-23|1381.35
#2021-03-24|1376.10
#2021-03-25|1378.52
#2021-03-26|1407.73
#2021-03-29|1406.34
#2021-03-30|1402.71
#2021-03-31|1401.32
#2021-04-01|1414.76
#2021-04-02|1416.87
#2021-04-05|1428.48
#2021-04-06|1438.57
#2021-04-07|1436.16
#2021-04-08|1443.09
#2021-04-09|1443.72
#2021-04-12|1435.05
#2021-04-13|1439.62
#2021-04-14|1458.21
#2021-04-15|1478.32
#2021-04-16|1489.97
#2021-04-19|1492.26
#2021-04-20|1474.32
#2021-04-21|1479.18
#2021-04-22|1473.71
#2021-04-23|1484.99
#2021-04-26|1504.46
#2021-04-27|1496.63
#2021-04-28|1495.15
#2021-04-29|1494.86
#2021-04-30|1471.19
#2021-05-03|1487.91
#2021-05-04|1491.33
#2021-05-05|1519.56
#2021-05-06|1540.94
#2021-05-07|1563.56
#2021-05-10|1578.38
#2021-05-11|1566.15
#2021-05-12|1533.81
#2021-05-13|1524.38
#2021-05-14|1534.83
#2021-05-17|1548.88
#2021-05-18|1555.53
#2021-05-19|1520.86
#2021-05-20|1522.33
#2021-05-21|1519.63
#2021-05-24|1524.30
#2021-05-25|1519.69
#2021-05-26|1517.16
#2021-05-27|1524.77
#2021-05-28|1535.13
#2021-05-31|1532.29
#2021-06-01|1556.47
#2021-06-02|1555.62
#2021-06-03|1539.26
#2021-06-04|1549.44
#2021-06-07|1541.17
#2021-06-08|1539.27
#2021-06-09|1528.79
#2021-06-10|1528.69
#2021-06-11|1535.80
#2021-06-14|1526.56
#2021-06-15|1516.94
#2021-06-16|1508.60
#2021-06-17|1462.52
#2021-06-18|1433.33
#2021-06-21|1444.44
#2021-06-22|1459.60
#2021-06-23|1463.33
#2021-06-24|1470.37
#2021-06-25|1477.78
#2021-06-28|1468.10
#2021-06-29|1464.59
#2021-06-30|1464.07
#2021-07-01|1467.25
#2021-07-02|1472.53
#2021-07-05|1479.83
#2021-07-06|1461.41
#2021-07-07|1468.68
#2021-07-08|1450.91
#2021-07-09|1475.65
#2021-07-12|1488.01
#2021-07-13|1483.83
#2021-07-14|1483.83
#2021-07-15|1484.27
#2021-07-16|1461.23
#2021-07-19|1424.86
#2021-07-20|1428.99
#2021-07-21|1452.73
#2021-07-22|1458.68
#2021-07-23|1464.05
#2021-07-26|1486.88
#2021-07-27|1492.88
#2021-07-28|1493.80
#2021-07-29|1521.35
#2021-07-30|1510.60
#2021-08-02|1515.55
#2021-08-03|1519.90
#2021-08-04|1513.56
#2021-08-05|1504.09
#2021-08-06|1498.50
#2021-08-09|1492.89
#2021-08-10|1506.00
#2021-08-11|1522.13
#2021-08-12|1517.13
#2021-08-13|1525.31
#2021-08-16|1507.29
#2021-08-17|1483.85
#2021-08-18|1467.49
#2021-08-19|1426.42
#2021-08-20|1421.24
#2021-08-23|1445.60
#2021-08-24|1464.85
#2021-08-25|1467.08
#2021-08-26|1455.35
#2021-08-27|1475.80
#2021-08-30|1484.65
#2021-08-31|1481.76
#2021-09-01|1478.88
#2021-09-02|1480.84
#2021-09-03|1492.62
#2021-09-06|1493.93
#2021-09-07|1486.59
#2021-09-08|1472.50
#2021-09-09|1469.73
#2021-09-10|1477.57
#2021-09-13|1481.65
#2021-09-14|1474.94
#2021-09-15|1477.03
#2021-09-16|1456.11
#2021-09-17|1422.08
#2021-09-20|1391.75
#2021-09-21|1387.67
#2021-09-22|1402.09
#2021-09-23|1413.84
#2021-09-24|1405.79
#2021-09-27|1412.26
#2021-09-28|1393.29
#2021-09-29|1380.00
#2021-09-30|1381.84
#2021-10-01|1375.86
#2021-10-04|1376.30
#2021-10-05|1378.60
#2021-10-06|1365.82
#2021-10-07|1386.87
#2021-10-08|1390.92
#2021-10-11|1405.15
#2021-10-12|1408.01
#2021-10-13|1416.27
#2021-10-14|1445.08
#2021-10-15|1456.71
#2021-10-18|1455.10
#2021-10-19|1458.65
#2021-10-20|1458.68
#2021-10-21|1445.23
#2021-10-22|1443.56
#2021-10-25|1460.24
#2021-10-26|1460.49
#2021-10-27|1444.06
#2021-10-28|1449.47
#2021-10-29|1435.74
#2021-11-01|1447.14
#2021-11-02|1431.48
#2021-11-03|1442.43
#2021-11-04|1438.57
#2021-11-05|1443.01
#2021-11-08|1457.60
#2021-11-09|1454.45
#2021-11-10|1443.17
#2021-11-11|1464.66
#2021-11-12|1475.26
#2021-11-15|1469.26
#2021-11-16|1455.29
#2021-11-17|1450.17
#2021-11-18|1444.69
#2021-11-19|1443.30
#2021-11-22|1475.27
#2021-11-23|1443.88
#2021-11-24|1434.37
#2021-11-25|1437.05
#2021-11-26|1402.00
#2021-11-29|1401.20
#2021-11-30|1380.69
#2021-12-01|1387.71
#2021-12-02|1386.64
#2021-12-03|1380.30
#2021-12-06|1394.74
#2021-12-07|1428.15
#2021-12-08|1436.59
#2021-12-09|1424.72
#2021-12-10|1422.79
#2021-12-13|1416.29
#2021-12-14|1413.58
#2021-12-15|1405.27
#2021-12-16|1430.30
#2021-12-17|1424.12
#2021-12-20|1396.94
#2021-12-21|1416.96
#2021-12-22|1427.78
#2021-12-23|1441.76
#2021-12-24|1443.16
#2021-12-27|1449.75
#2021-12-28|1455.57
#2021-12-29|1461.69
#2021-12-30|1459.24
#2021-12-31|1464.23
#2022-01-03|1456.97
#2022-01-04|1479.87
#2022-01-05|1484.95
#2022-01-06|1460.20
#2022-01-07|1474.35
#2022-01-10|1466.94
#2022-01-11|1480.30
#2022-01-12|1514.82
#2022-01-13|1521.00
#2022-01-14|1504.31
#2022-01-17|1502.82
#2022-01-18|1486.14
#2022-01-19|1493.37
#2022-01-20|1494.06
#2022-01-21|1452.26
#2022-01-24|1420.77
#2022-01-25|1412.76
#2022-01-26|1415.40
#2022-01-27|1396.19
#2022-01-28|1394.11
#2022-01-31|1403.98
#2022-02-01|1423.51
#2022-02-02|1440.24
#2022-02-03|1433.39
#2022-02-04|1423.76
#2022-02-07|1431.41
#2022-02-08|1448.41
#2022-02-09|1469.54
#2022-02-10|1473.41
#2022-02-11|1468.81
#2022-02-14|1450.61
#2022-02-15|1458.38
#2022-02-16|1477.84
#2022-02-17|1470.14
#2022-02-18|1460.97
#2022-02-21|1453.94
#2022-02-22|1441.71
#2022-02-23|1439.41
#2022-02-24|1401.79
#2022-02-25|1446.31
#2022-02-28|1460.01
#2022-03-01|1454.09
#2022-03-02|1469.51
#2022-03-03|1481.99
#2022-03-04|1464.28
#2022-03-07|1443.59
#2022-03-08|1417.97
#2022-03-09|1442.85
#2022-03-10|1458.52
#2022-03-11|1450.98
#2022-03-14|1431.70
#2022-03-15|1417.49
#2022-03-16|1440.35
#2022-03-17|1476.11
#2022-03-18|1483.75
#2022-03-21|1508.27
#2022-03-22|1516.36
#2022-03-23|1527.51
#2022-03-24|1539.38
#2022-03-25|1548.00
#2022-03-28|1532.05
#2022-03-29|1541.16
#2022-03-30|1548.13
#2022-03-31|1542.42
#2022-04-01|1553.28
#2022-04-04|1557.23
#2022-04-05|1545.28
#2022-04-06|1520.71
#2022-04-07|1517.02
#2022-04-08|1531.11
#2022-04-11|1521.91
#2022-04-12|1525.87
#2022-04-13|1542.18
#2022-04-14|1548.66
#2022-04-15|1546.59
#2022-04-18|1544.30
#2022-04-19|1549.29
#2022-04-20|1551.90
#2022-04-21|1520.30
#2022-04-22|1465.87
#2022-04-25|1430.45
#2022-04-26|1402.96
#2022-04-27|1409.90
#2022-04-28|1428.33
#2022-04-29|1431.18
#2022-05-02|1415.57
#2022-05-03|1424.51
#2022-05-04|1439.35
#2022-05-05|1416.27
#2022-05-06|1400.91
#2022-05-09|1343.85
#2022-05-10|1335.19
#2022-05-11|1347.67
#2022-05-12|1318.20
#2022-05-13|1341.57
#2022-05-16|1344.90
#2022-05-17|1384.15
#2022-05-18|1369.42
#2022-05-19|1374.72
#2022-05-20|1379.91
#2022-05-23|1402.87
#2022-05-24|1396.97
#2022-05-25|1403.12
#2022-05-26|1412.36
#2022-05-27|1438.09
#2022-05-30|1454.39
#2022-05-31|1437.81
#2022-06-01|1428.67
#2022-06-02|1451.89
#2022-06-03|1447.65
#2022-06-06|1455.52
#2022-06-07|1458.38
#2022-06-08|1447.65
#2022-06-09|1412.72
#2022-06-10|1376.83
#2022-06-13|1323.80
#2022-06-14|1300.02
#2022-06-15|1303.98
#2022-06-16|1281.79
#2022-06-17|1255.85
#2022-06-20|1248.58
#2022-06-21|1265.54
#2022-06-22|1237.26
#2022-06-23|1205.06
#2022-06-24|1233.22
#2022-06-27|1248.12
#2022-06-28|1247.01
#2022-06-29|1226.34
#2022-06-30|1199.28
#2022-07-01|1186.35
#2022-07-04|1197.39
#2022-07-05|1161.30
#2022-07-06|1151.35
#2022-07-07|1182.53
#2022-07-08|1183.28
#2022-07-11|1160.50
#2022-07-12|1150.42
#2022-07-13|1149.40
#2022-07-14|1122.04
#2022-07-15|1132.05
#2022-07-18|1154.47
#2022-07-19|1177.07
#2022-07-20|1183.70
#2022-07-21|1186.91
#2022-07-22|1186.01
#2022-07-25|1187.30
#2022-07-26|1187.77
#2022-07-27|1194.44
#2022-07-28|1222.43
#2022-07-29|1245.23
#2022-08-01|1250.00
#2022-08-02|1230.27
#2022-08-03|1222.53
#2022-08-04|1234.07
#2022-08-05|1240.51
#2022-08-08|1260.19
#2022-08-09|1256.05
#2022-08-10|1284.85
#2022-08-11|1288.64
#2022-08-12|1296.01
#2022-08-15|1288.99
#2022-08-16|1298.55
#2022-08-17|1280.50
#2022-08-18|1284.59
#2022-08-19|1261.26
#2022-08-22|1246.40
#2022-08-23|1264.08
#2022-08-24|1267.81
#2022-08-25|1286.66
#2022-08-26|1268.16
#2022-08-29|1249.31
#2022-08-30|1228.63
#2022-08-31|1217.14
#2022-09-01|1175.24
#2022-09-02|1186.12
#2022-09-05|1181.44
#2022-09-06|1179.00
#2022-09-07|1180.07
#2022-09-08|1199.33
#2022-09-09|1233.45
#2022-09-12|1251.68
#2022-09-13|1221.18
#2022-09-14|1200.54
#2022-09-15|1183.20
#2022-09-16|1165.97
#2022-09-19|1176.40
#2022-09-20|1166.67
#2022-09-21|1150.94
#2022-09-22|1139.96
#2022-09-23|1104.12
#2022-09-26|1072.34
#2022-09-27|1080.82
#2022-09-28|1095.24
#2022-09-29|1093.52
#2022-09-30|1098.05
#2022-10-03|1125.57
#2022-10-04|1168.64
#2022-10-05|1156.74
#2022-10-06|1153.71
#2022-10-07|1128.81
#2022-10-10|1127.33
#2022-10-11|1112.50
#2022-10-12|1105.41
#2022-10-13|1113.31
#2022-10-14|1100.85
#2022-10-17|1117.27
#2022-10-18|1131.18
#2022-10-19|1120.20
#2022-10-20|1122.36
#2022-10-21|1135.54
#2022-10-24|1144.37
#2022-10-25|1162.65
#2022-10-26|1180.66
#2022-10-27|1178.75
#2022-10-28|1159.78
#2022-10-31|1153.65
#2022-11-01|1170.60
#2022-11-02|1149.91
#2022-11-03|1128.50
#2022-11-04|1179.30
#2022-11-07|1200.15
#2022-11-08|1226.55
#2022-11-09|1211.13
#2022-11-10|1258.94
#2022-11-11|1298.25
#2022-11-14|1303.31
#2022-11-15|1304.99
#2022-11-16|1292.36
#2022-11-17|1270.65
#2022-11-18|1279.00
#2022-11-21|1262.75
#2022-11-22|1292.04
#2022-11-23|1307.93
#2022-11-24|1323.08
#2022-11-25|1314.71
#2022-11-28|1290.43
#2022-11-29|1303.12
#2022-11-30|1317.70
#2022-12-01|1344.09
#2022-12-02|1343.43
#2022-12-05|1334.27
#2022-12-06|1321.35
#2022-12-07|1317.83
#2022-12-08|1321.24
#2022-12-09|1322.77
#2022-12-12|1312.89
#2022-12-13|1334.38
#2022-12-14|1330.30
#2022-12-15|1291.26
#2022-12-16|1281.23
#2022-12-19|1273.20
#2022-12-20|1283.12
#2022-12-21|1300.59
#2022-12-22|1287.97
#2022-12-23|1292.03
#2022-12-26|1294.39
#2022-12-27|1297.91
#2022-12-28|1287.31
#2022-12-29|1290.86
#2022-12-30|1284.63
#2023-01-02|1289.35
#2023-01-03|1288.75
#2023-01-04|1305.76
#2023-01-05|1300.55
#2023-01-06|1342.11
#2023-01-09|1364.46
#2023-01-10|1366.00
#2023-01-11|1379.89
#2023-01-12|1400.25
#2023-01-13|1408.63
#2023-01-16|1404.74
#2023-01-17|1400.00
#2023-01-18|1405.27
#2023-01-19|1390.36
#2023-01-20|1410.30
#2023-01-23|1419.58
#2023-01-24|1425.93
#2023-01-25|1432.94
#2023-01-26|1439.99
#2023-01-27|1441.11
#2023-01-30|1433.61
#2023-01-31|1438.18
#2023-02-01|1451.12
#2023-02-02|1451.33
#2023-02-03|1426.79
#2023-02-06|1402.05
#2023-02-07|1409.57
#2023-02-08|1406.63
#2023-02-09|1400.56
#2023-02-10|1385.37
#2023-02-13|1390.27
#2023-02-14|1394.10
#2023-02-15|1387.13
#2023-02-16|1394.22
#2023-02-17|1380.35
#2023-02-20|1392.20
#2023-02-21|1379.18
#2023-02-22|1365.04
#2023-02-23|1355.38
#2023-02-24|1334.40
#2023-02-27|1341.56
#2023-02-28|1349.17
#2023-03-01|1369.68
#2023-03-02|1380.44
#2023-03-03|1399.91
#2023-03-06|1386.70
#2023-03-07|1357.24
#2023-03-08|1355.84
#2023-03-09|1338.54
#2023-03-10|1321.44
#2023-03-13|1319.76
#2023-03-14|1319.24
#2023-03-15|1284.81
#2023-03-16|1284.29
#2023-03-17|1284.31
#2023-03-20|1299.67
#2023-03-21|1305.14
#2023-03-22|1305.55
#2023-03-23|1312.56
#2023-03-24|1303.94
#2023-03-27|1309.76
#2023-03-28|1327.02
#2023-03-29|1340.06
#2023-03-30|1352.65
#2023-03-31|1367.49
#2023-04-03|1374.84
#2023-04-04|1366.14
#2023-04-05|1353.35
#2023-04-06|1346.49
#2023-04-07|1348.91
#2023-04-10|1349.17
#2023-04-11|1375.35
#2023-04-12|1382.54
#2023-04-13|1396.06
#2023-04-14|1393.01
#2023-04-17|1392.08
#2023-04-18|1402.00
#2023-04-19|1394.70
#2023-04-20|1388.04
#2023-04-21|1364.38
#2023-04-24|1365.34
#2023-04-25|1340.44
#2023-04-26|1332.90
#2023-04-27|1341.43
#2023-04-28|1345.33
#2023-05-01|1344.08
#2023-05-02|1337.04
#2023-05-03|1338.57
#2023-05-04|1332.73
#2023-05-05|1351.64
#2023-05-08|1356.00
#2023-05-09|1349.86
#2023-05-10|1343.42
#2023-05-11|1320.33
#2023-05-12|1314.58
#2023-05-15|1325.26
#2023-05-16|1311.23
#2023-05-17|1308.14
#2023-05-18|1309.35
#2023-05-19|1313.19
#2023-05-22|1312.29
#2023-05-23|1301.74
#2023-05-24|1276.15
#2023-05-25|1261.27
#2023-05-26|1268.09
#2023-05-29|1273.49
#2023-05-30|1263.87
#2023-05-31|1242.37
#2023-06-01|1261.72
#2023-06-02|1299.34
#2023-06-05|1301.98
#2023-06-06|1310.41
#2023-06-07|1316.17
#2023-06-08|1319.77
#2023-06-09|1318.21
#2023-06-12|1319.93
#2023-06-13|1340.13
#2023-06-14|1351.32
#2023-06-15|1355.96
#2023-06-16|1362.37
#2023-06-19|1348.85
#2023-06-20|1331.46
#2023-06-21|1327.96
#2023-06-22|1318.31
#2023-06-23|1299.03
#2023-06-26|1310.27
#2023-06-27|1318.58
#2023-06-28|1311.86
#2023-06-29|1315.31
#2023-06-30|1328.40
#2023-07-03|1345.29
#2023-07-04|1346.53
#2023-07-05|1329.66
#2023-07-06|1302.25
#2023-07-07|1317.14
#2023-07-10|1319.63
#2023-07-11|1334.35
#2023-07-12|1367.92
#2023-07-13|1388.88
#2023-07-14|1385.39
#2023-07-17|1376.65
#2023-07-18|1390.09
#2023-07-19|1384.33
#2023-07-20|1380.99
#2023-07-21|1372.46
#2023-07-24|1380.68
#2023-07-25|1408.28
#2023-07-26|1403.31
#2023-07-27|1386.63
#2023-07-28|1390.83
#2023-07-31|1406.14
#2023-08-01|1389.06
#2023-08-02|1357.38
#2023-08-03|1348.74
#2023-08-04|1355.12
#2023-08-07|1351.10
#2023-08-08|1335.61
#2023-08-09|1341.58
#2023-08-10|1344.18
#2023-08-11|1333.95
#2023-08-14|1319.65
#2023-08-15|1302.16
#2023-08-16|1284.66
#2023-08-17|1283.56
#2023-08-18|1279.02
#2023-08-21|1280.86
#2023-08-22|1289.23
#2023-08-23|1297.78
#2023-08-24|1294.71
#2023-08-25|1285.05
#2023-08-28|1300.53
#2023-08-29|1319.44
#2023-08-30|1331.63
#2023-08-31|1330.39
#2023-09-01|1333.45
#2023-09-04|1340.53
#2023-09-05|1320.58
#2023-09-06|1315.14
#2023-09-07|1296.15
#2023-09-08|1291.24
#2023-09-11|1302.10
#2023-09-12|1297.28
#2023-09-13|1289.80
#2023-09-14|1313.17
#2023-09-15|1323.22
#2023-09-18|1316.87
#2023-09-19|1313.24
#2023-09-20|1310.33
#2023-09-21|1281.75
#2023-09-22|1281.30
#2023-09-25|1273.23
#2023-09-26|1257.40
#2023-09-27|1252.26
#2023-09-28|1262.44
#2023-09-29|1266.19
#2023-10-02|1245.57
#2023-10-03|1228.48
#2023-10-04|1221.37
#2023-10-05|1223.14
#2023-10-06|1233.15
#2023-10-09|1236.61
#2023-10-10|1257.85
#2023-10-11|1263.94
#2023-10-12|1254.98
#2023-10-13|1248.38
#2023-10-16|1255.62
#2023-10-17|1264.54
#2023-10-18|1245.31
#2023-10-19|1230.61
#2023-10-20|1213.01
#2023-10-23|1199.41
#2023-10-24|1212.09
#2023-10-25|1205.78
#2023-10-26|1203.57
#2023-10-27|1215.40
#2023-10-30|1220.42
#2023-10-31|1213.55
#2023-11-01|1219.77
#2023-11-02|1244.40
#2023-11-03|1265.16
#2023-11-06|1272.59
#2023-11-07|1247.25
#2023-11-08|1236.38
#2023-11-09|1242.27
#2023-11-10|1239.46
#2023-11-13|1240.94
#2023-11-14|1278.87
#2023-11-15|1295.62
#2023-11-16|1290.36
#2023-11-17|1298.38
#2023-11-20|1304.52
#2023-11-21|1310.69
#2023-11-22|1305.57
#2023-11-23|1306.71
#2023-11-24|1312.79
#2023-11-27|1308.80
#2023-11-28|1318.43
#2023-11-29|1318.83
#2023-11-30|1322.96
#2023-12-01|1335.14
#2023-12-04|1323.97
#2023-12-05|1305.45
#2023-12-06|1312.22
#2023-12-07|1316.88
#2023-12-08|1315.36
#2023-12-11|1312.32
#2023-12-12|1312.44
#2023-12-13|1325.69
#2023-12-14|1363.95
#2023-12-15|1371.90
#2023-12-18|1374.00
#2023-12-19|1392.03
#2023-12-20|1387.15
#2023-12-21|1393.20
#2023-12-22|1401.33
#2023-12-25|1400.05
#2023-12-26|1402.66
#2023-12-27|1414.91
#2023-12-28|1415.66
#2023-12-29|1408.23
#2024-01-01|1408.24
#2024-01-02|1397.71
#2024-01-03|1372.08
#2024-01-04|1369.27
#2024-01-05|1369.45
#2024-01-08|1367.37
#2024-01-09|1353.02
#2024-01-10|1345.75
#2024-01-11|1341.97
#2024-01-12|1350.82
#2024-01-15|1345.88
#2024-01-16|1323.99
#2024-01-17|1300.22
#2024-01-18|1303.46
#2024-01-19|1304.81
#2024-01-22|1305.66
#2024-01-23|1310.27
#2024-01-24|1315.90
#2024-01-25|1322.63
#2024-01-26|1326.66
#2024-01-29|1329.58
#2024-01-30|1332.34
#2024-01-31|1332.68
#2024-02-01|1334.48
#2024-02-02|1326.70
#2024-02-05|1298.62
#2024-02-06|1308.82
#2024-02-07|1313.14
#2024-02-08|1307.52
#2024-02-09|1305.56
#2024-02-12|1312.29
#2024-02-13|1294.56
#2024-02-14|1295.00
#2024-02-15|1316.49
#2024-02-16|1330.19
#2024-02-19|1330.35
#2024-02-20|1329.57
#2024-02-21|1324.22
#2024-02-22|1331.12
#2024-02-23|1338.31
#2024-02-26|1330.43
#2024-02-27|1334.95
#2024-02-28|1329.90
#2024-02-29|1335.32
#2024-03-01|1349.19
#2024-03-04|1354.42
#2024-03-05|1349.62
#2024-03-06|1360.77
#2024-03-07|1375.61
#2024-03-08|1379.56
#2024-03-11|1373.51
#2024-03-12|1375.99
#2024-03-13|1387.80
#2024-03-14|1379.37
#2024-03-15|1379.27
#2024-03-18|1381.22
#2024-03-19|1382.52
#2024-03-20|1392.97
#2024-03-21|1407.17
#2024-03-22|1397.81
#2024-03-25|1397.94
#2024-03-26|1394.28
#2024-03-27|1409.13
#2024-03-28|1411.43
#2024-03-29|1412.15
#2024-04-01|1407.03
#2024-04-02|1412.85
#2024-04-03|1423.86
#2024-04-04|1425.00
#2024-04-05|1421.90
#2024-04-08|1426.93
#2024-04-09|1440.18
#2024-04-10|1425.09
#2024-04-11|1420.24
#2024-04-12|1408.06
#2024-04-15|1401.88
#2024-04-16|1378.26
#2024-04-17|1381.55
#2024-04-18|1389.65
#2024-04-19|1384.16
#2024-04-22|1382.81
#2024-04-23|1381.89
#2024-04-24|1385.18
#2024-04-25|1388.61
#2024-04-26|1389.83
#2024-04-29|1404.08
#2024-04-30|1386.18
#2024-05-01|1380.41
#2024-05-02|1380.90
#2024-05-03|1394.05
#2024-05-06|1403.89
#2024-05-07|1417.01
#2024-05-08|1406.90
#2024-05-09|1421.01
#2024-05-10|1421.55
#2024-05-13|1421.42
#2024-05-14|1427.06
#2024-05-15|1433.77
#2024-05-16|1434.98
#2024-05-17|1448.73
#2024-05-20|1459.61
#2024-05-21|1458.74
#2024-05-22|1436.74
#2024-05-23|1423.77
#2024-05-24|1426.97
#2024-05-27|1436.01
#2024-05-28|1435.18
#2024-05-29|1409.85
#2024-05-30|1413.77
#2024-05-31|1423.97
#2024-06-03|1423.69
#2024-06-04|1401.80
#2024-06-05|1401.30
#2024-06-06|1411.71
#2024-06-07|1397.24
#2024-06-10|1397.53
#2024-06-11|1385.00
#2024-06-12|1395.52
#2024-06-13|1377.89
#2024-06-14|1362.83
#2024-06-17|1358.25
#2024-06-18|1367.56
#2024-06-19|1370.57
#2024-06-20|1378.46
#2024-06-21|1369.30
#2024-06-24|1376.18
#2024-06-25|1370.59
#2024-06-26|1368.92
#2024-06-27|1367.27
#2024-06-28|1363.23
#2024-07-01|1357.13
#2024-07-02|1357.88
#2024-07-03|1381.85
#2024-07-04|1391.09
#2024-07-05|1388.41
#2024-07-08|1385.43
#2024-07-09|1378.88
#2024-07-10|1388.66
#2024-07-11|1411.48
#2024-07-12|1422.01
#2024-07-15|1415.42
#2024-07-16|1420.28
#2024-07-17|1422.16
#2024-07-18|1407.32
#2024-07-19|1390.25
#2024-07-22|1387.79
#2024-07-23|1382.54
#2024-07-24|1410.67
#2024-07-25|1398.59
#2024-07-26|1412.45
#2024-07-29|1416.67
#2024-07-30|1407.40
#2024-07-31|1432.13
#2024-08-01|1416.36
#2024-08-02|1383.89
#2024-08-05|1339.39
#2024-08-06|1354.40
#2024-08-07|1346.99
#2024-08-08|1351.41
#2024-08-09|1362.54
#2024-08-12|1364.74
#2024-08-13|1377.66
#2024-08-14|1376.55
#2024-08-15|1382.88
#2024-08-16|1399.13
#2024-08-19|1410.31
#2024-08-20|1417.16
#2024-08-21|1429.88
#2024-08-22|1422.14
#2024-08-23|1439.06
#2024-08-26|1447.68
#2024-08-27|1451.55
#2024-08-28|1438.17
#2024-08-29|1439.02
#2024-08-30|1444.80
#2024-09-02|1441.45
#2024-09-03|1408.80
#2024-09-04|1390.59
#2024-09-05|1384.42
#2024-09-06|1365.25
#2024-09-09|1366.80
#2024-09-10|1365.16
#2024-09-11|1371.10
#2024-09-12|1398.79
#2024-09-13|1421.63
#2024-09-16|1428.01
#2024-09-17|1432.26
#2024-09-18|1426.08
#2024-09-19|1455.04
#2024-09-20|1446.67
#2024-09-23|1455.61
#2024-09-24|1485.24
#2024-09-25|1488.88
#2024-09-26|1519.73
#2024-09-27|1531.98
#2024-09-30|1519.43
#2024-10-01|1512.08
#2024-10-02|1506.91
#2024-10-03|1490.74
#2024-10-04|1489.10
#2024-10-07|1491.27
#2024-10-08|1470.51
#2024-10-09|1472.91
#2024-10-10|1480.61
#2024-10-11|1487.71
#2024-10-14|1488.26
#2024-10-15|1483.55
#2024-10-16|1482.70
#2024-10-17|1481.91
#2024-10-18|1492.82
#2024-10-21|1485.65
#2024-10-22|1481.31
#2024-10-23|1466.17
#2024-10-24|1456.58
#2024-10-25|1455.31
#2024-10-28|1461.48
#2024-10-29|1461.42
#2024-10-30|1451.52
#2024-10-31|1432.12
#2024-11-01|1433.24
#2024-11-04|1437.20
#2024-11-05|1443.47
#2024-11-06|1438.85
#2024-11-07|1461.43
#2024-11-08|1441.09
#2024-11-11|1415.74
#2024-11-12|1387.14
#2024-11-13|1373.74
#2024-11-14|1367.71
#2024-11-15|1363.50
#2024-11-18|1378.44
#2024-11-19|1384.19
#2024-11-20|1381.36
#2024-11-21|1390.91
#2024-11-22|1395.24
#2024-11-25|1399.38
#2024-11-26|1389.22
#2024-11-27|1391.92
#2024-11-28|1393.70
#2024-11-29|1402.08
#2024-12-02|1399.17
#2024-12-03|1410.36
#2024-12-04|1403.59
#2024-12-05|1398.10
#2024-12-06|1389.73
#2024-12-09|1398.51
#2024-12-10|1393.02
#2024-12-11|1393.77
#2024-12-12|1380.97
#2024-12-13|1358.20
#2024-12-16|1343.32
#2024-12-17|1333.81
#2024-12-18|1306.82
#2024-12-19|1282.24
#2024-12-20|1288.00
#2024-12-23|1290.56
#2024-12-24|1295.01
#2024-12-25|1295.53
#2024-12-26|1294.55
#2024-12-27|1294.62
#2024-12-30|1282.81
#2024-12-31|1286.39
#2025-01-01|1286.39
#2025-01-02|1289.19
#2025-01-03|1287.06
#2025-01-06|1293.26
#2025-01-07|1294.60
#2025-01-08|1295.35
#2025-01-09|1299.44
#2025-01-10|1288.05
#2025-01-13|1294.29
#2025-01-14|1307.65
#2025-01-15|1319.73
#2025-01-16|1325.08
#2025-01-17|1335.15
#2025-01-20|1348.38
#2025-01-21|1352.47
#2025-01-22|1347.22
#2025-01-23|1344.73
#2025-01-24|1355.05
#2025-01-27|1348.99
#2025-01-28|1340.55
#2025-01-29|1342.10
#2025-01-30|1361.00
#2025-01-31|1352.86
#2025-02-03|1337.86
#2025-02-04|1351.28
#2025-02-05|1363.97
#2025-02-06|1376.86
#2025-02-07|1368.67
#2025-02-10|1378.21
#2025-02-11|1372.94
#2025-02-12|1371.05
#2025-02-13|1397.68
#2025-02-14|1396.42
#2025-02-17|1396.02
#2025-02-18|1403.63
#2025-02-19|1390.81
#2025-02-20|1395.97
#2025-02-21|1386.16
#2025-02-24|1381.41
#2025-02-25|1377.88
#2025-02-26|1379.30
#2025-02-27|1363.97
#2025-02-28|1359.14
#2025-03-03|1359.48
#2025-03-04|1344.39
#2025-03-05|1384.75
#2025-03-06|1395.21
#2025-03-07|1394.80
#2025-03-10|1374.31
#2025-03-11|1367.93
#2025-03-12|1369.72
#2025-03-13|1371.66
#2025-03-14|1388.06
#2025-03-17|1407.98
#2025-03-18|1410.57
#2025-03-19|1410.08
#2025-03-20|1401.72
#2025-03-21|1384.81
#2025-03-24|1388.19
#2025-03-25|1394.35
#2025-03-26|1390.73
#2025-03-27|1389.51
#2025-03-28|1369.88
#2025-03-31|1350.65
#2025-04-01|1359.13
#2025-04-02|1359.34
#2025-04-03|1312.67
#2025-04-04|1248.31
#2025-04-07|1204.59
#2025-04-08|1208.69
#2025-04-09|1243.64
#2025-04-10|1277.11
#2025-04-11|1306.00
#2025-04-14|1329.46
#2025-04-15|1334.59
#2025-04-16|1333.39
#2025-04-17|1334.99
#2025-04-18|1335.47
#2025-04-21|1334.68
#2025-04-22|1345.57
#2025-04-23|1347.02
#2025-04-24|1366.75
#2025-04-25|1362.74
#2025-04-28|1369.16
#2025-04-29|1372.95
#2025-04-30|1371.00
#2025-05-01|1357.66
#2025-05-02|1379.44
#2025-05-05|1377.21
#2025-05-06|1382.59
#2025-05-07|1378.81
#2025-05-08|1373.81
#2025-05-09|1383.68
#2025-05-12|1379.90
#2025-05-13|1388.69
#2025-05-14|1382.23
#2025-05-15|1386.60
#2025-05-16|1388.55
#2025-05-19|1392.19
#2025-05-20|1399.61
#2025-05-21|1403.59
#2025-05-22|1395.87
#2025-05-23|1405.70
#2025-05-26|1415.24
#2025-05-27|1419.53
#2025-05-28|1409.37
#2025-05-29|1412.89
#2025-05-30|1413.27
#2025-06-02|1429.77
#2025-06-03|1430.26
#2025-06-04|1442.50
#2025-06-05|1444.74
#2025-06-06|1434.38
#2025-06-09|1441.45
#2025-06-10|1444.81
#2025-06-11|1444.32
#2025-06-12|1449.88
#2025-06-13|1441.57
#2025-06-16|1447.99
#2025-06-17|1437.60
#2025-06-18|1430.07
#2025-06-19|1415.35
#2025-06-20|1411.99
#2025-06-23|1434.99
#2025-06-24|1451.04
#2025-06-25|1440.54
#2025-06-26|1468.79
#2025-06-27|1465.95
#2025-06-30|1467.42
#2025-07-01|1480.77
#2025-07-02|1500.44
#2025-07-03|1509.12
#2025-07-04|1504.31
#2025-07-07|1492.55
#2025-07-08|1487.05
#2025-07-09|1491.36
#2025-07-10|1504.34
#2025-07-11|1506.80
#2025-07-14|1503.45
#2025-07-15|1485.46
#2025-07-16|1478.68
#2025-07-17|1482.56
#2025-07-18|1490.76
#2025-07-21|1511.01
#2025-07-22|1533.12
#2025-07-23|1544.52
#2025-07-24|1540.91
#2025-07-25|1532.60
#2025-07-28|1512.43
#2025-07-29|1501.12
#2025-07-30|1480.30
#2025-07-31|1460.50
#2025-08-01|1455.34
#2025-08-04|1467.43
#2025-08-05|1491.95
#2025-08-06|1498.38
#2025-08-07|1510.93
#2025-08-08|1522.56
#2025-08-11|1517.59
#2025-08-12|1532.77
#2025-08-13|1550.40
#2025-08-14|1539.97
#2025-08-15|1551.58
#2025-08-18|1540.70
#2025-08-19|1542.36
#2025-08-20|1546.05
#2025-08-21|1552.05
#2025-08-22|1576.40
#2025-08-25|1579.10
#2025-08-26|1578.94
#2025-08-27|1576.97
#2025-08-28|1582.06
#2025-08-29|1588.26
#2025-09-01|1588.21
#2025-09-02|1582.88
#2025-09-03|1585.13
#2025-09-04|1580.63
#2025-09-05|1600.66
#2025-09-08|1611.23
#2025-09-09|1604.89
#2025-09-10|1606.99
#2025-09-11|1623.63
#2025-09-12|1622.60
#2025-09-15|1627.58
#2025-09-16|1624.77
#2025-09-17|1620.24
#2025-09-18|1612.42
#2025-09-19|1625.67
#2025-09-22|1642.13
#2025-09-23|1648.01
#2025-09-24|1631.19
#2025-09-25|1630.48
#2025-09-26|1644.69
#2025-09-29|1655.59
#2025-09-30|1665.26
#2025-10-01|1664.39
#2025-10-02|1670.41
#2025-10-03|1680.85
#2025-10-06|1688.05
#2025-10-07|1679.47
#2025-10-08|1691.46
#2025-10-09|1675.54
#2025-10-10|1644.22
#2025-10-13|1662.43
#2025-10-14|1678.02
#2025-10-15|1698.16
#2025-10-16|1707.80
#2025-10-17|1675.52
#2025-10-20|1696.70
#2025-10-21|1655.59
#2025-10-22|1649.47
#2025-10-23|1664.20
#2025-10-24|1667.82
#2025-10-27|1655.11
#2025-10-28|1651.89
#2025-10-29|1652.60
#2025-10-30|1642.43
#2025-10-31|1632.42
#2025-11-03|1619.51
#2025-11-04|1590.33
#2025-11-05|1595.83
#2025-11-06|1600.75
#2025-11-07|1612.48
#2025-11-10|1643.36
#2025-11-11|1657.02
#2025-11-12|1684.01
#2025-11-13|1681.58
#2025-11-14|1663.83
#2025-11-17|1643.55
#2025-11-18|1619.67
#2025-11-19|1627.72
#2025-11-20|1607.43
#2025-11-21|1604.19
#2025-11-24|1631.26
#2025-11-25|1648.43
#2025-11-26|1685.19
#2025-11-27|1688.18
#2025-11-28|1709.90
#2025-12-01|1710.78
#2025-12-02|1699.31
#2025-12-03|1710.37
#2025-12-04|1718.24
#2025-12-05|1715.83
#2025-12-08|1696.00
#2025-12-09|1700.98
#2025-12-10|1718.81
#2025-12-11|1753.81
#2025-12-12|1757.38
#2025-12-15|1754.40
#2025-12-16|1743.09
#2025-12-17|1751.53
#2025-12-18|1754.04
#2025-12-19|1764.60
#2025-12-22|1798.48
#2025-12-23|1808.42
#2025-12-24|1812.11
#2025-12-25|1812.26
#2025-12-26|1813.76
#2025-12-29|1796.39
#2025-12-30|1797.37
#2025-12-31|1786.68
#2026-01-01|1786.70
#2026-01-02|1798.16
#2026-01-05|1830.17
#2026-01-06|1872.36
#2026-01-07|1863.43
#2026-01-08|1857.56
#2026-01-09|1876.20
#2026-01-12|1902.51
#2026-01-13|1921.30
#2026-01-14|1943.87
#2026-01-15|1956.69
#2026-01-16|1944.43
#2026-01-19|1959.08
#2026-01-20|1964.64
#2026-01-21|1989.91
#2026-01-22|2009.19
#2026-01-23|2036.79
#2026-01-26|2060.55
#2026-01-27|2071.32
#2026-01-28|2089.28
#2026-01-29|2076.53
#2026-01-30|1988.28
#2026-02-02|1969.08
#2026-02-03|2031.67
#2026-02-04|2059.62
#2026-02-05|1985.69
#2026-02-06|2013.07
#2026-02-09|2077.60
#2026-02-10|2104.77
#2026-02-11|2135.75
#2026-02-12|2106.26
#2026-02-13|2110.91
#2026-02-16|2107.04
#2026-02-17|2082.25
#2026-02-18|2116.10
#2026-02-19|2121.35
#2026-02-20|2139.06
#2026-02-23|2163.59
#2026-02-24|2191.09
#2026-02-25|2215.15
#2026-02-26|2220.29
#2026-02-27|2244.34
#2026-03-02|2235.91
#2026-03-03|2130.91
#2026-03-04|2115.46
#2026-03-05|2075.63
#2026-03-06|2043.72
#2026-03-09|2016.63
#2026-03-10|2057.18
#2026-03-11|2053.83
#2026-03-12|2037.11
#2026-03-13|1979.44
#2026-03-16|1981.50
#2026-03-17|1987.97
#2026-03-18|1955.79
#2026-03-19|1881.20
#2026-03-20|1848.51
#2026-03-23|1854.52
#2026-03-24|1888.74
#2026-03-25|1938.61
#2026-03-26|1905.11
#2026-03-27|1915.51
#2026-03-30|1917.08
#2026-03-31|1957.55
#2026-04-01|2024.58
#2026-04-02|1999.98
#2026-04-03|2004.27
#2026-04-06|2002.56
#2026-04-07|2012.06
#2026-04-08|2096.54
#2026-04-09|2093.13
#2026-04-10|2114.47
#2026-04-13|2110.13
#2026-04-14|2134.30
#2026-04-15|2118.22
#2026-04-16|2125.79
#2026-04-17|2148.77
#2026-04-20|2136.18
#2026-04-21|2104.50
#2026-04-22|2118.02
#2026-04-23|2098.65
#2026-04-24|2098.07
#2026-04-27|2100.85
#2026-04-28|2064.76
#2026-04-29|2042.27
#2026-04-30|2065.72
#2026-05-01|2068.30
#2026-05-04|2047.02
#2026-05-05|2058.52
#2026-05-06|2124.13
#2026-05-07|2133.58
#2026-05-08|2139.21
#2026-05-11|2177.31
#2026-05-12|2171.79
#2026-05-13|2195.41
#2026-05-14|2177.83
#2026-05-15|2089.22
#2026-05-18|2073.80
#2026-05-19|2029.62
#2026-05-20|2046.84
#2026-05-21|2070.31
#2026-05-22|2085.39
#2026-05-25|2123.27
#2026-05-26|2133.57
#2026-05-27|2122.14
#2026-05-28|2126.72
#2026-05-29|2150.49
#2026-06-01|2133.65
#2026-06-02|2159.70
#2026-06-03|2146.98
#2026-06-04|2135.17
#2026-06-05|2052.04
#2026-06-08|2028.97
#2026-06-09|2021.86
#2026-06-10|1979.24