Table Data - Nasdaq Developed Markets Basic Materials Large Mid Cap Index
| Title | Nasdaq Developed Markets Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDM55LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 409.54 |
| 2001-04-02 | 410.15 |
| 2001-04-03 | 404.73 |
| 2001-04-04 | 411.64 |
| 2001-04-05 | 421.06 |
| 2001-04-06 | 418.74 |
| 2001-04-09 | 423.24 |
| 2001-04-10 | 433.28 |
| 2001-04-11 | 433.43 |
| 2001-04-12 | 437.91 |
| 2001-04-13 | . |
| 2001-04-16 | 436.92 |
| 2001-04-17 | 435.51 |
| 2001-04-18 | 442.77 |
| 2001-04-19 | 447.40 |
| 2001-04-20 | 448.38 |
| 2001-04-23 | 444.41 |
| 2001-04-24 | 445.24 |
| 2001-04-25 | 444.33 |
| 2001-04-26 | 450.29 |
| 2001-04-27 | 450.28 |
| 2001-04-30 | 447.51 |
| 2001-05-01 | 452.74 |
| 2001-05-02 | 451.61 |
| 2001-05-03 | 447.07 |
| 2001-05-04 | 453.52 |
| 2001-05-07 | 450.90 |
| 2001-05-08 | 449.71 |
| 2001-05-09 | 450.85 |
| 2001-05-10 | 454.87 |
| 2001-05-11 | 450.32 |
| 2001-05-14 | 448.84 |
| 2001-05-15 | 453.20 |
| 2001-05-16 | 467.50 |
| 2001-05-17 | 474.25 |
| 2001-05-18 | 470.70 |
| 2001-05-21 | 475.22 |
| 2001-05-22 | 469.07 |
| 2001-05-23 | 463.50 |
| 2001-05-24 | 456.67 |
| 2001-05-25 | 453.99 |
| 2001-05-28 | . |
| 2001-05-29 | 454.29 |
| 2001-05-30 | 448.80 |
| 2001-05-31 | 449.64 |
| 2001-06-01 | 449.81 |
| 2001-06-04 | 452.70 |
| 2001-06-05 | 451.65 |
| 2001-06-06 | 449.50 |
| 2001-06-07 | 452.71 |
| 2001-06-08 | 451.22 |
| 2001-06-11 | 447.08 |
| 2001-06-12 | 442.02 |
| 2001-06-13 | 442.12 |
| 2001-06-14 | 436.12 |
| 2001-06-15 | 432.67 |
| 2001-06-18 | 431.76 |
| 2001-06-19 | 431.68 |
| 2001-06-20 | 430.49 |
| 2001-06-21 | 428.94 |
| 2001-06-22 | 425.96 |
| 2001-06-25 | 423.56 |
| 2001-06-26 | 425.13 |
| 2001-06-27 | 427.04 |
| 2001-06-28 | 427.16 |
| 2001-06-29 | 430.30 |
| 2001-07-02 | 434.22 |
| 2001-07-03 | 432.71 |
| 2001-07-04 | . |
| 2001-07-05 | 428.98 |
| 2001-07-06 | 422.82 |
| 2001-07-09 | 424.60 |
| 2001-07-10 | 424.19 |
| 2001-07-11 | 423.50 |
| 2001-07-12 | 427.36 |
| 2001-07-13 | 429.42 |
| 2001-07-16 | 426.14 |
| 2001-07-17 | 423.80 |
| 2001-07-18 | 427.63 |
| 2001-07-19 | 429.89 |
| 2001-07-20 | 427.54 |
| 2001-07-23 | 419.26 |
| 2001-07-24 | 410.68 |
| 2001-07-25 | 412.93 |
| 2001-07-26 | 415.63 |
| 2001-07-27 | 414.84 |
| 2001-07-30 | 415.37 |
| 2001-07-31 | 421.38 |
| 2001-08-01 | 422.33 |
| 2001-08-02 | 424.97 |
| 2001-08-03 | 424.88 |
| 2001-08-06 | 423.36 |
| 2001-08-07 | 420.54 |
| 2001-08-08 | 411.28 |
| 2001-08-09 | 408.78 |
| 2001-08-10 | 412.63 |
| 2001-08-13 | 412.96 |
| 2001-08-14 | 414.79 |
| 2001-08-15 | 416.35 |
| 2001-08-16 | 412.64 |
| 2001-08-17 | 412.30 |
| 2001-08-20 | 412.09 |
| 2001-08-21 | 414.77 |
| 2001-08-22 | 417.94 |
| 2001-08-23 | 417.73 |
| 2001-08-24 | 424.43 |
| 2001-08-27 | 424.73 |
| 2001-08-28 | 421.99 |
| 2001-08-29 | 419.86 |
| 2001-08-30 | 414.70 |
| 2001-08-31 | 415.37 |
| 2001-09-03 | . |
| 2001-09-04 | 415.77 |
| 2001-09-05 | 414.56 |
| 2001-09-06 | 409.53 |
| 2001-09-07 | 402.17 |
| 2001-09-10 | 392.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 360.75 |
| 2001-09-18 | 362.04 |
| 2001-09-19 | 359.25 |
| 2001-09-20 | 343.34 |
| 2001-09-21 | 333.68 |
| 2001-09-24 | 350.93 |
| 2001-09-25 | 356.30 |
| 2001-09-26 | 355.69 |
| 2001-09-27 | 360.17 |
| 2001-09-28 | 370.51 |
| 2001-10-01 | 368.75 |
| 2001-10-02 | 370.11 |
| 2001-10-03 | 372.26 |
| 2001-10-04 | 373.62 |
| 2001-10-05 | 378.54 |
| 2001-10-08 | 374.22 |
| 2001-10-09 | 375.34 |
| 2001-10-10 | 380.90 |
| 2001-10-11 | 389.87 |
| 2001-10-12 | 392.98 |
| 2001-10-15 | 389.44 |
| 2001-10-16 | 392.73 |
| 2001-10-17 | 391.12 |
| 2001-10-18 | 386.48 |
| 2001-10-19 | 382.55 |
| 2001-10-22 | 386.49 |
| 2001-10-23 | 390.18 |
| 2001-10-24 | 391.17 |
| 2001-10-25 | 391.29 |
| 2001-10-26 | 394.66 |
| 2001-10-29 | 390.96 |
| 2001-10-30 | 384.80 |
| 2001-10-31 | 381.47 |
| 2001-11-01 | 387.71 |
| 2001-11-02 | 390.51 |
| 2001-11-05 | 391.98 |
| 2001-11-06 | 395.96 |
| 2001-11-07 | 398.43 |
| 2001-11-08 | 400.02 |
| 2001-11-09 | 399.85 |
| 2001-11-12 | 397.06 |
| 2001-11-13 | 402.40 |
| 2001-11-14 | 407.92 |
| 2001-11-15 | 413.92 |
| 2001-11-16 | 414.25 |
| 2001-11-19 | 420.21 |
| 2001-11-20 | 419.07 |
| 2001-11-21 | 414.71 |
| 2001-11-22 | . |
| 2001-11-23 | 418.71 |
| 2001-11-26 | 419.26 |
| 2001-11-27 | 419.33 |
| 2001-11-28 | 414.82 |
| 2001-11-29 | 414.02 |
| 2001-11-30 | 420.10 |
| 2001-12-03 | 416.18 |
| 2001-12-04 | 418.70 |
| 2001-12-05 | 428.69 |
| 2001-12-06 | 428.99 |
| 2001-12-07 | 422.77 |
| 2001-12-10 | 417.16 |
| 2001-12-11 | 417.62 |
| 2001-12-12 | 416.18 |
| 2001-12-13 | 408.17 |
| 2001-12-14 | 407.74 |
| 2001-12-17 | 410.85 |
| 2001-12-18 | 417.68 |
| 2001-12-19 | 412.25 |
| 2001-12-20 | 409.53 |
| 2001-12-21 | 405.89 |
| 2001-12-24 | 406.69 |
| 2001-12-25 | . |
| 2001-12-26 | 406.42 |
| 2001-12-27 | 411.44 |
| 2001-12-28 | 412.95 |
| 2001-12-31 | 413.72 |
| 2002-01-01 | . |
| 2002-01-02 | 416.54 |
| 2002-01-03 | 422.32 |
| 2002-01-04 | 430.20 |
| 2002-01-07 | 431.55 |
| 2002-01-08 | 425.64 |
| 2002-01-09 | 425.15 |
| 2002-01-10 | 419.12 |
| 2002-01-11 | 416.23 |
| 2002-01-14 | 406.82 |
| 2002-01-15 | 404.08 |
| 2002-01-16 | 396.58 |
| 2002-01-17 | 398.28 |
| 2002-01-18 | 400.56 |
| 2002-01-21 | . |
| 2002-01-22 | 401.07 |
| 2002-01-23 | 405.76 |
| 2002-01-24 | 413.14 |
| 2002-01-25 | 414.97 |
| 2002-01-28 | 414.38 |
| 2002-01-29 | 409.32 |
| 2002-01-30 | 409.92 |
| 2002-01-31 | 417.60 |
| 2002-02-01 | 417.55 |
| 2002-02-04 | 416.87 |
| 2002-02-05 | 414.22 |
| 2002-02-06 | 414.19 |
| 2002-02-07 | 412.30 |
| 2002-02-08 | 416.47 |
| 2002-02-11 | 425.11 |
| 2002-02-12 | 425.26 |
| 2002-02-13 | 428.40 |
| 2002-02-14 | 429.12 |
| 2002-02-15 | 429.99 |
| 2002-02-18 | . |
| 2002-02-19 | 421.83 |
| 2002-02-20 | 423.49 |
| 2002-02-21 | 427.36 |
| 2002-02-22 | 430.55 |
| 2002-02-25 | 431.92 |
| 2002-02-26 | 433.15 |
| 2002-02-27 | 436.56 |
| 2002-02-28 | 437.08 |
| 2002-03-01 | 442.17 |
| 2002-03-04 | 456.12 |
| 2002-03-05 | 448.78 |
| 2002-03-06 | 453.23 |
| 2002-03-07 | 455.58 |
| 2002-03-08 | 454.20 |
| 2002-03-11 | 454.44 |
| 2002-03-12 | 452.54 |
| 2002-03-13 | 447.38 |
| 2002-03-14 | 450.36 |
| 2002-03-15 | 455.33 |
| 2002-03-18 | 455.45 |
| 2002-03-19 | 459.83 |
| 2002-03-20 | 457.62 |
| 2002-03-21 | 451.89 |
| 2002-03-22 | 447.42 |
| 2002-03-25 | 443.28 |
| 2002-03-26 | 445.69 |
| 2002-03-27 | 450.28 |
| 2002-03-28 | 450.64 |
| 2002-03-29 | . |
| 2002-04-01 | 449.63 |
| 2002-04-02 | 452.42 |
| 2002-04-03 | 451.03 |
| 2002-04-04 | 448.13 |
| 2002-04-05 | 451.83 |
| 2002-04-08 | 449.50 |
| 2002-04-09 | 448.76 |
| 2002-04-10 | 455.20 |
| 2002-04-11 | 449.55 |
| 2002-04-12 | 448.27 |
| 2002-04-15 | 447.62 |
| 2002-04-16 | 453.48 |
| 2002-04-17 | 455.84 |
| 2002-04-18 | 453.81 |
| 2002-04-19 | 454.26 |
| 2002-04-22 | 448.42 |
| 2002-04-23 | 443.45 |
| 2002-04-24 | 442.21 |
| 2002-04-25 | 439.53 |
| 2002-04-26 | 438.76 |
| 2002-04-29 | 434.77 |
| 2002-04-30 | 440.49 |
| 2002-05-01 | 441.85 |
| 2002-05-02 | 445.11 |
| 2002-05-03 | 448.19 |
| 2002-05-06 | 446.52 |
| 2002-05-07 | 447.67 |
| 2002-05-08 | 452.82 |
| 2002-05-09 | 453.94 |
| 2002-05-10 | 454.02 |
| 2002-05-13 | 455.13 |
| 2002-05-14 | 457.45 |
| 2002-05-15 | 461.34 |
| 2002-05-16 | 460.89 |
| 2002-05-17 | 464.48 |
| 2002-05-20 | 462.39 |
| 2002-05-21 | 463.07 |
| 2002-05-22 | 465.68 |
| 2002-05-23 | 466.22 |
| 2002-05-24 | 464.87 |
| 2002-05-27 | . |
| 2002-05-28 | 463.43 |
| 2002-05-29 | 460.85 |
| 2002-05-30 | 459.06 |
| 2002-05-31 | 460.45 |
| 2002-06-03 | 455.88 |
| 2002-06-04 | 452.30 |
| 2002-06-05 | 452.85 |
| 2002-06-06 | 450.84 |
| 2002-06-07 | 449.78 |
| 2002-06-10 | 450.41 |
| 2002-06-11 | 448.00 |
| 2002-06-12 | 447.70 |
| 2002-06-13 | 444.36 |
| 2002-06-14 | 438.63 |
| 2002-06-17 | 444.18 |
| 2002-06-18 | 447.08 |
| 2002-06-19 | 442.86 |
| 2002-06-20 | 444.54 |
| 2002-06-21 | 441.76 |
| 2002-06-24 | 441.32 |
| 2002-06-25 | 442.17 |
| 2002-06-26 | 438.34 |
| 2002-06-27 | 443.17 |
| 2002-06-28 | 451.56 |
| 2002-07-01 | 451.46 |
| 2002-07-02 | 443.79 |
| 2002-07-03 | 441.92 |
| 2002-07-04 | . |
| 2002-07-05 | 450.84 |
| 2002-07-08 | 454.56 |
| 2002-07-09 | 451.00 |
| 2002-07-10 | 439.60 |
| 2002-07-11 | 431.55 |
| 2002-07-12 | 429.89 |
| 2002-07-15 | 421.08 |
| 2002-07-16 | 415.71 |
| 2002-07-17 | 418.49 |
| 2002-07-18 | 420.16 |
| 2002-07-19 | 405.72 |
| 2002-07-22 | 390.27 |
| 2002-07-23 | 381.21 |
| 2002-07-24 | 386.53 |
| 2002-07-25 | 390.89 |
| 2002-07-26 | 387.03 |
| 2002-07-29 | 402.76 |
| 2002-07-30 | 399.31 |
| 2002-07-31 | 396.06 |
| 2002-08-01 | 390.07 |
| 2002-08-02 | 378.40 |
| 2002-08-05 | 365.12 |
| 2002-08-06 | 371.06 |
| 2002-08-07 | 379.52 |
| 2002-08-08 | 388.83 |
| 2002-08-09 | 396.78 |
| 2002-08-12 | 392.91 |
| 2002-08-13 | 388.81 |
| 2002-08-14 | 389.88 |
| 2002-08-15 | 393.09 |
| 2002-08-16 | 389.36 |
| 2002-08-19 | 393.78 |
| 2002-08-20 | 389.46 |
| 2002-08-21 | 394.95 |
| 2002-08-22 | 401.47 |
| 2002-08-23 | 397.99 |
| 2002-08-26 | 400.43 |
| 2002-08-27 | 404.36 |
| 2002-08-28 | 394.10 |
| 2002-08-29 | 391.85 |
| 2002-08-30 | 394.89 |
| 2002-09-02 | . |
| 2002-09-03 | 381.80 |
| 2002-09-04 | 380.45 |
| 2002-09-05 | 374.42 |
| 2002-09-06 | 379.49 |
| 2002-09-09 | 381.08 |
| 2002-09-10 | 385.90 |
| 2002-09-11 | 389.28 |
| 2002-09-12 | 384.05 |
| 2002-09-13 | 380.34 |
| 2002-09-16 | 378.88 |
| 2002-09-17 | 375.94 |
| 2002-09-18 | 370.57 |
| 2002-09-19 | 365.39 |
| 2002-09-20 | 367.89 |
| 2002-09-23 | 360.33 |
| 2002-09-24 | 350.16 |
| 2002-09-25 | 355.39 |
| 2002-09-26 | 362.23 |
| 2002-09-27 | 359.08 |
| 2002-09-30 | 352.62 |
| 2002-10-01 | 362.39 |
| 2002-10-02 | 354.89 |
| 2002-10-03 | 353.30 |
| 2002-10-04 | 349.34 |
| 2002-10-07 | 341.58 |
| 2002-10-08 | 341.84 |
| 2002-10-09 | 334.03 |
| 2002-10-10 | 341.78 |
| 2002-10-11 | 356.01 |
| 2002-10-14 | 354.50 |
| 2002-10-15 | 368.65 |
| 2002-10-16 | 364.69 |
| 2002-10-17 | 373.49 |
| 2002-10-18 | 373.43 |
| 2002-10-21 | 376.67 |
| 2002-10-22 | 370.90 |
| 2002-10-23 | 366.07 |
| 2002-10-24 | 362.50 |
| 2002-10-25 | 366.02 |
| 2002-10-28 | 365.80 |
| 2002-10-29 | 360.48 |
| 2002-10-30 | 363.37 |
| 2002-10-31 | 364.82 |
| 2002-11-01 | 367.33 |
| 2002-11-04 | 371.77 |
| 2002-11-05 | 376.55 |
| 2002-11-06 | 380.90 |
| 2002-11-07 | 376.78 |
| 2002-11-08 | 373.18 |
| 2002-11-11 | 365.94 |
| 2002-11-12 | 370.31 |
| 2002-11-13 | 367.40 |
| 2002-11-14 | 373.67 |
| 2002-11-15 | 375.77 |
| 2002-11-18 | 375.03 |
| 2002-11-19 | 374.34 |
| 2002-11-20 | 374.80 |
| 2002-11-21 | 385.32 |
| 2002-11-22 | 384.10 |
| 2002-11-25 | 385.72 |
| 2002-11-26 | 379.62 |
| 2002-11-27 | 388.01 |
| 2002-11-28 | . |
| 2002-11-29 | 397.03 |
| 2002-12-02 | 395.29 |
| 2002-12-03 | 391.00 |
| 2002-12-04 | 387.62 |
| 2002-12-05 | 383.93 |
| 2002-12-06 | 386.64 |
| 2002-12-09 | 380.13 |
| 2002-12-10 | 381.64 |
| 2002-12-11 | 384.38 |
| 2002-12-12 | 381.94 |
| 2002-12-13 | 379.13 |
| 2002-12-16 | 387.61 |
| 2002-12-17 | 387.61 |
| 2002-12-18 | 381.70 |
| 2002-12-19 | 378.01 |
| 2002-12-20 | 383.89 |
| 2002-12-23 | 383.99 |
| 2002-12-24 | 384.53 |
| 2002-12-25 | . |
| 2002-12-26 | 386.05 |
| 2002-12-27 | 380.91 |
| 2002-12-30 | 384.12 |
| 2002-12-31 | 386.50 |
| 2003-01-01 | . |
| 2003-01-02 | 393.79 |
| 2003-01-03 | 394.47 |
| 2003-01-06 | 400.23 |
| 2003-01-07 | 396.75 |
| 2003-01-08 | 387.87 |
| 2003-01-09 | 391.49 |
| 2003-01-10 | 393.25 |
| 2003-01-13 | 393.87 |
| 2003-01-14 | 396.55 |
| 2003-01-15 | 392.15 |
| 2003-01-16 | 394.05 |
| 2003-01-17 | 391.15 |
| 2003-01-20 | . |
| 2003-01-21 | 385.33 |
| 2003-01-22 | 379.25 |
| 2003-01-23 | 383.32 |
| 2003-01-24 | 377.33 |
| 2003-01-27 | 366.84 |
| 2003-01-28 | 367.71 |
| 2003-01-29 | 366.72 |
| 2003-01-30 | 362.33 |
| 2003-01-31 | 364.59 |
| 2003-02-03 | 366.64 |
| 2003-02-04 | 366.55 |
| 2003-02-05 | 368.08 |
| 2003-02-06 | 363.57 |
| 2003-02-07 | 362.59 |
| 2003-02-10 | 362.30 |
| 2003-02-11 | 360.93 |
| 2003-02-12 | 358.05 |
| 2003-02-13 | 358.16 |
| 2003-02-14 | 358.87 |
| 2003-02-17 | . |
| 2003-02-18 | 365.57 |
| 2003-02-19 | 363.05 |
| 2003-02-20 | 360.78 |
| 2003-02-21 | 363.39 |
| 2003-02-24 | 359.08 |
| 2003-02-25 | 353.36 |
| 2003-02-26 | 355.03 |
| 2003-02-27 | 355.65 |
| 2003-02-28 | 357.59 |
| 2003-03-03 | 358.93 |
| 2003-03-04 | 353.59 |
| 2003-03-05 | 351.63 |
| 2003-03-06 | 346.44 |
| 2003-03-07 | 344.95 |
| 2003-03-10 | 340.45 |
| 2003-03-11 | 336.88 |
| 2003-03-12 | 333.14 |
| 2003-03-13 | 342.74 |
| 2003-03-14 | 347.59 |
| 2003-03-17 | 353.12 |
| 2003-03-18 | 363.87 |
| 2003-03-19 | 364.48 |
| 2003-03-20 | 363.86 |
| 2003-03-21 | 371.71 |
| 2003-03-24 | 362.26 |
| 2003-03-25 | 363.62 |
| 2003-03-26 | 363.20 |
| 2003-03-27 | 359.95 |
| 2003-03-28 | 359.22 |
| 2003-03-31 | 353.39 |
| 2003-04-01 | 354.03 |
| 2003-04-02 | 362.55 |
| 2003-04-03 | 361.76 |
| 2003-04-04 | 363.12 |
| 2003-04-07 | 369.49 |
| 2003-04-08 | 365.54 |
| 2003-04-09 | 361.52 |
| 2003-04-10 | 362.07 |
| 2003-04-11 | 361.75 |
| 2003-04-14 | 364.74 |
| 2003-04-15 | 368.61 |
| 2003-04-16 | 366.88 |
| 2003-04-17 | 370.76 |
| 2003-04-18 | . |
| 2003-04-21 | 370.85 |
| 2003-04-22 | 374.90 |
| 2003-04-23 | 376.30 |
| 2003-04-24 | 371.42 |
| 2003-04-25 | 366.84 |
| 2003-04-28 | 371.24 |
| 2003-04-29 | 374.35 |
| 2003-04-30 | 379.69 |
| 2003-05-01 | 379.53 |
| 2003-05-02 | 381.64 |
| 2003-05-05 | 383.19 |
| 2003-05-06 | 386.80 |
| 2003-05-07 | 383.87 |
| 2003-05-08 | 380.26 |
| 2003-05-09 | 384.86 |
| 2003-05-12 | 389.29 |
| 2003-05-13 | 385.96 |
| 2003-05-14 | 386.10 |
| 2003-05-15 | 387.03 |
| 2003-05-16 | 388.13 |
| 2003-05-19 | 380.21 |
| 2003-05-20 | 379.88 |
| 2003-05-21 | 379.30 |
| 2003-05-22 | 381.99 |
| 2003-05-23 | 383.99 |
| 2003-05-26 | . |
| 2003-05-27 | 386.68 |
| 2003-05-28 | 386.74 |
| 2003-05-29 | 386.98 |
| 2003-05-30 | 389.70 |
| 2003-06-02 | 395.39 |
| 2003-06-03 | 394.34 |
| 2003-06-04 | 399.65 |
| 2003-06-05 | 403.44 |
| 2003-06-06 | 404.72 |
| 2003-06-09 | 402.28 |
| 2003-06-10 | 402.84 |
| 2003-06-11 | 407.02 |
| 2003-06-12 | 408.08 |
| 2003-06-13 | 405.67 |
| 2003-06-16 | 411.56 |
| 2003-06-17 | 415.69 |
| 2003-06-18 | 412.93 |
| 2003-06-19 | 409.81 |
| 2003-06-20 | 409.01 |
| 2003-06-23 | 403.56 |
| 2003-06-24 | 399.20 |
| 2003-06-25 | 399.71 |
| 2003-06-26 | 399.00 |
| 2003-06-27 | 398.37 |
| 2003-06-30 | 398.13 |
| 2003-07-01 | 397.55 |
| 2003-07-02 | 402.24 |
| 2003-07-03 | 402.00 |
| 2003-07-04 | . |
| 2003-07-07 | 410.23 |
| 2003-07-08 | 408.75 |
| 2003-07-09 | 407.46 |
| 2003-07-10 | 404.16 |
| 2003-07-11 | 405.12 |
| 2003-07-14 | 410.21 |
| 2003-07-15 | 407.12 |
| 2003-07-16 | 404.90 |
| 2003-07-17 | 403.97 |
| 2003-07-18 | 408.85 |
| 2003-07-21 | 408.64 |
| 2003-07-22 | 412.01 |
| 2003-07-23 | 416.26 |
| 2003-07-24 | 422.88 |
| 2003-07-25 | 428.73 |
| 2003-07-28 | 430.93 |
| 2003-07-29 | 429.11 |
| 2003-07-30 | 424.77 |
| 2003-07-31 | 427.63 |
| 2003-08-01 | 427.15 |
| 2003-08-04 | 426.06 |
| 2003-08-05 | 424.55 |
| 2003-08-06 | 421.59 |
| 2003-08-07 | 421.66 |
| 2003-08-08 | 424.61 |
| 2003-08-11 | 427.30 |
| 2003-08-12 | 428.54 |
| 2003-08-13 | 430.14 |
| 2003-08-14 | 435.64 |
| 2003-08-15 | 436.68 |
| 2003-08-18 | 441.92 |
| 2003-08-19 | 444.38 |
| 2003-08-20 | 447.15 |
| 2003-08-21 | 448.68 |
| 2003-08-22 | 446.03 |
| 2003-08-25 | 443.65 |
| 2003-08-26 | 442.03 |
| 2003-08-27 | 443.21 |
| 2003-08-28 | 446.49 |
| 2003-08-29 | 449.29 |
| 2003-09-01 | . |
| 2003-09-02 | 454.36 |
| 2003-09-03 | 454.89 |
| 2003-09-04 | 453.05 |
| 2003-09-05 | 451.80 |
| 2003-09-08 | 456.31 |
| 2003-09-09 | 457.27 |
| 2003-09-10 | 449.95 |
| 2003-09-11 | 448.65 |
| 2003-09-12 | 453.67 |
| 2003-09-15 | 452.40 |
| 2003-09-16 | 454.97 |
| 2003-09-17 | 453.39 |
| 2003-09-18 | 456.72 |
| 2003-09-19 | 457.93 |
| 2003-09-22 | 452.37 |
| 2003-09-23 | 451.06 |
| 2003-09-24 | 447.53 |
| 2003-09-25 | 441.72 |
| 2003-09-26 | 437.94 |
| 2003-09-29 | 439.52 |
| 2003-09-30 | 436.58 |
| 2003-10-01 | 441.86 |
| 2003-10-02 | 445.55 |
| 2003-10-03 | 453.65 |
| 2003-10-06 | 455.84 |
| 2003-10-07 | 456.13 |
| 2003-10-08 | 457.83 |
| 2003-10-09 | 462.81 |
| 2003-10-10 | 463.90 |
| 2003-10-13 | 468.06 |
| 2003-10-14 | 469.35 |
| 2003-10-15 | 471.88 |
| 2003-10-16 | 474.57 |
| 2003-10-17 | 471.68 |
| 2003-10-20 | 473.68 |
| 2003-10-21 | 476.01 |
| 2003-10-22 | 470.39 |
| 2003-10-23 | 465.48 |
| 2003-10-24 | 464.84 |
| 2003-10-27 | 467.43 |
| 2003-10-28 | 471.19 |
| 2003-10-29 | 475.10 |
| 2003-10-30 | 482.50 |
| 2003-10-31 | 480.52 |
| 2003-11-03 | 479.44 |
| 2003-11-04 | 482.49 |
| 2003-11-05 | 482.01 |
| 2003-11-06 | 480.51 |
| 2003-11-07 | 485.52 |
| 2003-11-10 | 482.89 |
| 2003-11-11 | 478.85 |
| 2003-11-12 | 482.44 |
| 2003-11-13 | 486.15 |
| 2003-11-14 | 484.93 |
| 2003-11-17 | 475.70 |
| 2003-11-18 | 476.09 |
| 2003-11-19 | 473.58 |
| 2003-11-20 | 472.63 |
| 2003-11-21 | 474.25 |
| 2003-11-24 | 475.60 |
| 2003-11-25 | 480.79 |
| 2003-11-26 | 486.62 |
| 2003-11-27 | . |
| 2003-11-28 | 487.90 |
| 2003-12-01 | 498.76 |
| 2003-12-02 | 501.41 |
| 2003-12-03 | 505.69 |
| 2003-12-04 | 507.21 |
| 2003-12-05 | 506.46 |
| 2003-12-08 | 508.31 |
| 2003-12-09 | 509.17 |
| 2003-12-10 | 502.91 |
| 2003-12-11 | 501.68 |
| 2003-12-12 | 507.40 |
| 2003-12-15 | 511.72 |
| 2003-12-16 | 509.19 |
| 2003-12-17 | 510.78 |
| 2003-12-18 | 514.15 |
| 2003-12-19 | 516.76 |
| 2003-12-22 | 520.66 |
| 2003-12-23 | 522.68 |
| 2003-12-24 | 524.17 |
| 2003-12-25 | . |
| 2003-12-26 | 527.32 |
| 2003-12-29 | 534.70 |
| 2003-12-30 | 536.42 |
| 2003-12-31 | 538.58 |
| 2004-01-01 | . |
| 2004-01-02 | 539.87 |
| 2004-01-05 | 551.46 |
| 2004-01-06 | 549.16 |
| 2004-01-07 | 541.83 |
| 2004-01-08 | 545.96 |
| 2004-01-09 | 540.56 |
| 2004-01-12 | 539.33 |
| 2004-01-13 | 536.23 |
| 2004-01-14 | 538.15 |
| 2004-01-15 | 530.65 |
| 2004-01-16 | 529.95 |
| 2004-01-19 | . |
| 2004-01-20 | 534.22 |
| 2004-01-21 | 535.33 |
| 2004-01-22 | 532.79 |
| 2004-01-23 | 528.74 |
| 2004-01-26 | 527.55 |
| 2004-01-27 | 529.44 |
| 2004-01-28 | 524.39 |
| 2004-01-29 | 516.38 |
| 2004-01-30 | 521.37 |
| 2004-02-02 | 518.93 |
| 2004-02-03 | 516.80 |
| 2004-02-04 | 512.10 |
| 2004-02-05 | 516.56 |
| 2004-02-06 | 522.14 |
| 2004-02-09 | 526.80 |
| 2004-02-10 | 528.06 |
| 2004-02-11 | 533.33 |
| 2004-02-12 | 537.23 |
| 2004-02-13 | 535.52 |
| 2004-02-16 | . |
| 2004-02-17 | 542.24 |
| 2004-02-18 | 540.85 |
| 2004-02-19 | 542.37 |
| 2004-02-20 | 533.67 |
| 2004-02-23 | 534.78 |
| 2004-02-24 | 533.90 |
| 2004-02-25 | 532.01 |
| 2004-02-26 | 531.63 |
| 2004-02-27 | 534.52 |
| 2004-03-01 | 544.88 |
| 2004-03-02 | 542.42 |
| 2004-03-03 | 535.34 |
| 2004-03-04 | 534.55 |
| 2004-03-05 | 539.04 |
| 2004-03-08 | 536.34 |
| 2004-03-09 | 532.25 |
| 2004-03-10 | 518.29 |
| 2004-03-11 | 510.47 |
| 2004-03-12 | 513.57 |
| 2004-03-15 | 506.34 |
| 2004-03-16 | 512.16 |
| 2004-03-17 | 517.83 |
| 2004-03-18 | 519.77 |
| 2004-03-19 | 518.56 |
| 2004-03-22 | 511.04 |
| 2004-03-23 | 511.85 |
| 2004-03-24 | 509.20 |
| 2004-03-25 | 515.53 |
| 2004-03-26 | 519.47 |
| 2004-03-29 | 525.40 |
| 2004-03-30 | 527.14 |
| 2004-03-31 | 529.82 |
| 2004-04-01 | 534.65 |
| 2004-04-02 | 540.36 |
| 2004-04-05 | 539.00 |
| 2004-04-06 | 539.98 |
| 2004-04-07 | 538.78 |
| 2004-04-08 | 536.27 |
| 2004-04-09 | . |
| 2004-04-12 | 537.74 |
| 2004-04-13 | 530.36 |
| 2004-04-14 | 523.63 |
| 2004-04-15 | 522.20 |
| 2004-04-16 | 528.67 |
| 2004-04-19 | 527.32 |
| 2004-04-20 | 522.70 |
| 2004-04-21 | 515.78 |
| 2004-04-22 | 521.95 |
| 2004-04-23 | 522.64 |
| 2004-04-26 | 524.06 |
| 2004-04-27 | 522.63 |
| 2004-04-28 | 509.49 |
| 2004-04-29 | 503.94 |
| 2004-04-30 | 499.64 |
| 2004-05-03 | 499.11 |
| 2004-05-04 | 505.87 |
| 2004-05-05 | 508.11 |
| 2004-05-06 | 499.11 |
| 2004-05-07 | 486.20 |
| 2004-05-10 | 473.53 |
| 2004-05-11 | 478.90 |
| 2004-05-12 | 481.29 |
| 2004-05-13 | 480.81 |
| 2004-05-14 | 478.70 |
| 2004-05-17 | 471.85 |
| 2004-05-18 | 478.31 |
| 2004-05-19 | 488.18 |
| 2004-05-20 | 483.03 |
| 2004-05-21 | 489.63 |
| 2004-05-24 | 493.03 |
| 2004-05-25 | 497.47 |
| 2004-05-26 | 502.48 |
| 2004-05-27 | 509.37 |
| 2004-05-28 | 507.51 |
| 2004-05-31 | . |
| 2004-06-01 | 508.71 |
| 2004-06-02 | 509.13 |
| 2004-06-03 | 500.82 |
| 2004-06-04 | 504.52 |
| 2004-06-07 | 514.83 |
| 2004-06-08 | 515.35 |
| 2004-06-09 | 507.55 |
| 2004-06-10 | 508.65 |
| 2004-06-11 | . |
| 2004-06-14 | 501.41 |
| 2004-06-15 | 503.85 |
| 2004-06-16 | 505.17 |
| 2004-06-17 | 507.66 |
| 2004-06-18 | 513.54 |
| 2004-06-21 | 514.89 |
| 2004-06-22 | 513.46 |
| 2004-06-23 | 517.37 |
| 2004-06-24 | 524.11 |
| 2004-06-25 | 524.90 |
| 2004-06-28 | 525.46 |
| 2004-06-29 | 524.82 |
| 2004-06-30 | 527.11 |
| 2004-07-01 | 524.14 |
| 2004-07-02 | 523.95 |
| 2004-07-05 | . |
| 2004-07-06 | 521.58 |
| 2004-07-07 | 526.42 |
| 2004-07-08 | 526.53 |
| 2004-07-09 | 527.40 |
| 2004-07-12 | 528.95 |
| 2004-07-13 | 527.79 |
| 2004-07-14 | 527.28 |
| 2004-07-15 | 527.40 |
| 2004-07-16 | 531.42 |
| 2004-07-19 | 529.18 |
| 2004-07-20 | 525.67 |
| 2004-07-21 | 519.39 |
| 2004-07-22 | 514.59 |
| 2004-07-23 | 508.49 |
| 2004-07-26 | 505.02 |
| 2004-07-27 | 507.08 |
| 2004-07-28 | 510.08 |
| 2004-07-29 | 516.22 |
| 2004-07-30 | 519.87 |
| 2004-08-02 | 521.38 |
| 2004-08-03 | 522.01 |
| 2004-08-04 | 519.70 |
| 2004-08-05 | 515.89 |
| 2004-08-06 | 511.51 |
| 2004-08-09 | 509.11 |
| 2004-08-10 | 513.93 |
| 2004-08-11 | 510.82 |
| 2004-08-12 | 507.59 |
| 2004-08-13 | 507.04 |
| 2004-08-16 | 515.77 |
| 2004-08-17 | 517.23 |
| 2004-08-18 | 518.66 |
| 2004-08-19 | 524.15 |
| 2004-08-20 | 526.92 |
| 2004-08-23 | 525.64 |
| 2004-08-24 | 522.81 |
| 2004-08-25 | 524.69 |
| 2004-08-26 | 527.34 |
| 2004-08-27 | 528.88 |
| 2004-08-30 | 525.70 |
| 2004-08-31 | 527.00 |
| 2004-09-01 | 529.62 |
| 2004-09-02 | 532.75 |
| 2004-09-03 | 529.88 |
| 2004-09-06 | . |
| 2004-09-07 | 534.63 |
| 2004-09-08 | 532.20 |
| 2004-09-09 | 531.15 |
| 2004-09-10 | 531.59 |
| 2004-09-13 | 531.81 |
| 2004-09-14 | 533.64 |
| 2004-09-15 | 529.04 |
| 2004-09-16 | 532.11 |
| 2004-09-17 | 534.66 |
| 2004-09-20 | 535.44 |
| 2004-09-21 | 539.45 |
| 2004-09-22 | 537.52 |
| 2004-09-23 | 536.31 |
| 2004-09-24 | 536.70 |
| 2004-09-27 | 535.85 |
| 2004-09-28 | 545.40 |
| 2004-09-29 | 550.45 |
| 2004-09-30 | 556.47 |
| 2004-10-01 | 562.05 |
| 2004-10-04 | 561.48 |
| 2004-10-05 | 563.60 |
| 2004-10-06 | 568.83 |
| 2004-10-07 | 566.86 |
| 2004-10-08 | 567.68 |
| 2004-10-11 | 566.40 |
| 2004-10-12 | 558.81 |
| 2004-10-13 | 547.31 |
| 2004-10-14 | 545.40 |
| 2004-10-15 | 549.50 |
| 2004-10-18 | 548.71 |
| 2004-10-19 | 544.26 |
| 2004-10-20 | 543.02 |
| 2004-10-21 | 548.13 |
| 2004-10-22 | 550.51 |
| 2004-10-25 | 552.04 |
| 2004-10-26 | 555.79 |
| 2004-10-27 | 560.25 |
| 2004-10-28 | 556.02 |
| 2004-10-29 | 557.79 |
| 2004-11-01 | 559.86 |
| 2004-11-02 | 560.09 |
| 2004-11-03 | 566.92 |
| 2004-11-04 | 575.59 |
| 2004-11-05 | 578.90 |
| 2004-11-08 | 577.52 |
| 2004-11-09 | 580.21 |
| 2004-11-10 | 581.56 |
| 2004-11-11 | 584.13 |
| 2004-11-12 | 590.03 |
| 2004-11-15 | 590.71 |
| 2004-11-16 | 588.58 |
| 2004-11-17 | 596.14 |
| 2004-11-18 | 596.16 |
| 2004-11-19 | 598.01 |
| 2004-11-22 | 597.45 |
| 2004-11-23 | 599.46 |
| 2004-11-24 | 604.29 |
| 2004-11-25 | . |
| 2004-11-26 | 614.01 |
| 2004-11-29 | 615.45 |
| 2004-11-30 | 611.68 |
| 2004-12-01 | 614.86 |
| 2004-12-02 | 610.89 |
| 2004-12-03 | 610.52 |
| 2004-12-06 | 608.42 |
| 2004-12-07 | 600.36 |
| 2004-12-08 | 591.34 |
| 2004-12-09 | 589.82 |
| 2004-12-10 | 589.79 |
| 2004-12-13 | 599.02 |
| 2004-12-14 | 599.91 |
| 2004-12-15 | 605.11 |
| 2004-12-16 | 602.26 |
| 2004-12-17 | 600.94 |
| 2004-12-20 | 607.78 |
| 2004-12-21 | 611.45 |
| 2004-12-22 | 612.72 |
| 2004-12-23 | 615.30 |
| 2004-12-24 | . |
| 2004-12-27 | 618.51 |
| 2004-12-28 | 619.93 |
| 2004-12-29 | 618.09 |
| 2004-12-30 | 619.95 |
| 2004-12-31 | 620.04 |
| 2005-01-03 | 615.20 |
| 2005-01-04 | 601.36 |
| 2005-01-05 | 595.40 |
| 2005-01-06 | 595.39 |
| 2005-01-07 | 594.44 |
| 2005-01-10 | 597.17 |
| 2005-01-11 | 596.66 |
| 2005-01-12 | 601.33 |
| 2005-01-13 | 599.42 |
| 2005-01-14 | 602.54 |
| 2005-01-17 | . |
| 2005-01-18 | 606.66 |
| 2005-01-19 | 606.23 |
| 2005-01-20 | 600.45 |
| 2005-01-21 | 601.79 |
| 2005-01-24 | 602.41 |
| 2005-01-25 | 600.39 |
| 2005-01-26 | 605.37 |
| 2005-01-27 | 607.98 |
#2005-01-28| 605.47
#2005-01-31| 610.86
#2005-02-01| 616.20
#2005-02-02| 622.05
#2005-02-03| 617.09
#2005-02-04| 621.26
#2005-02-07| 621.44
#2005-02-08| 618.53
#2005-02-09| 615.09
#2005-02-10| 622.85
#2005-02-11| 628.65
#2005-02-14| 632.85
#2005-02-15| 636.56
#2005-02-16| 640.31
#2005-02-17| 644.37
#2005-02-18| 649.85
#2005-02-21| .
#2005-02-22| 649.75
#2005-02-23| 650.55
#2005-02-24| 655.32
#2005-02-25| 665.01
#2005-02-28| 669.38
#2005-03-01| 666.92
#2005-03-02| 662.78
#2005-03-03| 664.56
#2005-03-04| 678.21
#2005-03-07| 676.30
#2005-03-08| 675.94
#2005-03-09| 676.56
#2005-03-10| 669.49
#2005-03-11| 671.70
#2005-03-14| 668.56
#2005-03-15| 666.53
#2005-03-16| 661.55
#2005-03-17| 664.66
#2005-03-18| 665.16
#2005-03-21| 659.85
#2005-03-22| 658.90
#2005-03-23| 646.23
#2005-03-24| 641.88
#2005-03-25| .
#2005-03-28| 638.50
#2005-03-29| 628.71
#2005-03-30| 632.29
#2005-03-31| 640.18
#2005-04-01| 641.75
#2005-04-04| 635.39
#2005-04-05| 636.44
#2005-04-06| 639.08
#2005-04-07| 644.26
#2005-04-08| 641.57
#2005-04-11| 639.43
#2005-04-12| 636.26
#2005-04-13| 627.83
#2005-04-14| 610.23
#2005-04-15| 598.90
#2005-04-18| 596.39
#2005-04-19| 606.47
#2005-04-20| 603.77
#2005-04-21| 606.75
#2005-04-22| 608.27
#2005-04-25| 611.00
#2005-04-26| 603.89
#2005-04-27| 596.40
#2005-04-28| 590.29
#2005-04-29| 598.11
#2005-05-02| 600.77
#2005-05-03| 602.33
#2005-05-04| 609.82
#2005-05-05| 611.79
#2005-05-06| 614.06
#2005-05-09| 614.67
#2005-05-10| 608.13
#2005-05-11| 604.73
#2005-05-12| 593.48
#2005-05-13| 581.56
#2005-05-16| 578.41
#2005-05-17| 582.22
#2005-05-18| 593.69
#2005-05-19| 596.14
#2005-05-20| 590.25
#2005-05-23| 595.57
#2005-05-24| 597.33
#2005-05-25| 591.67
#2005-05-26| 594.08
#2005-05-27| 598.07
#2005-05-30| .
#2005-05-31| 595.72
#2005-06-01| 602.89
#2005-06-02| 604.10
#2005-06-03| 604.78
#2005-06-06| 605.65
#2005-06-07| 606.64
#2005-06-08| 605.52
#2005-06-09| 600.21
#2005-06-10| 603.88
#2005-06-13| 604.28
#2005-06-14| 606.69
#2005-06-15| 611.59
#2005-06-16| 621.33
#2005-06-17| 627.30
#2005-06-20| 622.14
#2005-06-21| 619.72
#2005-06-22| 618.73
#2005-06-23| 611.00
#2005-06-24| 604.54
#2005-06-27| 602.32
#2005-06-28| 608.32
#2005-06-29| 607.85
#2005-06-30| 603.48
#2005-07-01| 601.31
#2005-07-04| .
#2005-07-05| 600.98
#2005-07-06| 602.98
#2005-07-07| 599.62
#2005-07-08| 606.05
#2005-07-11| 615.95
#2005-07-12| 618.14
#2005-07-13| 615.10
#2005-07-14| 616.24
#2005-07-15| 613.20
#2005-07-18| 613.29
#2005-07-19| 617.41
#2005-07-20| 625.71
#2005-07-21| 632.47
#2005-07-22| 635.41
#2005-07-25| 632.31
#2005-07-26| 624.67
#2005-07-27| 628.76
#2005-07-28| 635.93
#2005-07-29| 637.37
#2005-08-01| 638.34
#2005-08-02| 646.15
#2005-08-03| 653.63
#2005-08-04| 650.05
#2005-08-05| 644.15
#2005-08-08| 648.58
#2005-08-09| 653.66
#2005-08-10| 659.49
#2005-08-11| 667.51
#2005-08-12| 666.33
#2005-08-15| 665.06
#2005-08-16| 657.30
#2005-08-17| 651.71
#2005-08-18| 643.58
#2005-08-19| 646.91
#2005-08-22| 656.08
#2005-08-23| 649.66
#2005-08-24| 642.09
#2005-08-25| 639.68
#2005-08-26| 639.81
#2005-08-29| 637.58
#2005-08-30| 636.66
#2005-08-31| 643.52
#2005-09-01| 655.72
#2005-09-02| 657.97
#2005-09-05| .
#2005-09-06| 659.24
#2005-09-07| 661.75
#2005-09-08| 658.56
#2005-09-09| 666.09
#2005-09-12| 666.48
#2005-09-13| 661.36
#2005-09-14| 665.64
#2005-09-15| 666.11
#2005-09-16| 673.40
#2005-09-19| 672.25
#2005-09-20| 671.39
#2005-09-21| 667.55
#2005-09-22| 665.77
#2005-09-23| 664.82
#2005-09-26| 674.42
#2005-09-27| 670.88
#2005-09-28| 678.22
#2005-09-29| 684.70
#2005-09-30| 684.61
#2005-10-03| 681.52
#2005-10-04| 679.08
#2005-10-05| 663.06
#2005-10-06| 658.68
#2005-10-07| 661.43
#2005-10-10| 661.42
#2005-10-11| 663.11
#2005-10-12| 658.66
#2005-10-13| 647.26
#2005-10-14| 648.79
#2005-10-17| 650.83
#2005-10-18| 646.07
#2005-10-19| 639.91
#2005-10-20| 638.19
#2005-10-21| 639.43
#2005-10-24| 649.02
#2005-10-25| 654.39
#2005-10-26| 658.60
#2005-10-27| 654.44
#2005-10-28| 656.11
#2005-10-31| 662.34
#2005-11-01| 663.94
#2005-11-02| 668.97
#2005-11-03| 672.59
#2005-11-04| 664.84
#2005-11-07| 665.19
#2005-11-08| 667.38
#2005-11-09| 666.94
#2005-11-10| 668.61
#2005-11-11| 675.55
#2005-11-14| 673.78
#2005-11-15| 672.96
#2005-11-16| 671.89
#2005-11-17| 681.77
#2005-11-18| 685.16
#2005-11-21| 691.55
#2005-11-22| 691.24
#2005-11-23| 692.53
#2005-11-24| .
#2005-11-25| 695.00
#2005-11-28| 693.87
#2005-11-29| 696.94
#2005-11-30| 693.48
#2005-12-01| 702.32
#2005-12-02| 709.19
#2005-12-05| 711.41
#2005-12-06| 714.04
#2005-12-07| 712.50
#2005-12-08| 713.13
#2005-12-09| 715.68
#2005-12-12| 723.01
#2005-12-13| 725.76
#2005-12-14| 724.91
#2005-12-15| 719.39
#2005-12-16| 720.25
#2005-12-19| 720.56
#2005-12-20| 719.74
#2005-12-21| 728.11
#2005-12-22| 732.65
#2005-12-23| 734.89
#2005-12-26| .
#2005-12-27| 731.39
#2005-12-28| 737.58
#2005-12-29| 738.93
#2005-12-30| 733.36
#2006-01-02| .
#2006-01-03| 751.81
#2006-01-04| 763.82
#2006-01-05| 759.46
#2006-01-06| 768.32
#2006-01-09| 769.16
#2006-01-10| 762.29
#2006-01-11| 764.02
#2006-01-12| 763.34
#2006-01-13| 762.80
#2006-01-16| .
#2006-01-17| 760.04
#2006-01-18| 748.69
#2006-01-19| 762.64
#2006-01-20| 759.08
#2006-01-23| 763.46
#2006-01-24| 768.35
#2006-01-25| 776.29
#2006-01-26| 782.30
#2006-01-27| 792.20
#2006-01-30| 795.29
#2006-01-31| 798.52
#2006-02-01| 802.09
#2006-02-02| 792.44
#2006-02-03| 785.70
#2006-02-06| 793.66
#2006-02-07| 781.52
#2006-02-08| 767.74
#2006-02-09| 772.80
#2006-02-10| 766.35
#2006-02-13| 754.66
#2006-02-14| 764.60
#2006-02-15| 764.07
#2006-02-16| 768.22
#2006-02-17| 770.18
#2006-02-20| .
#2006-02-21| 777.09
#2006-02-22| 778.42
#2006-02-23| 781.34
#2006-02-24| 780.20
#2006-02-27| 780.76
#2006-02-28| 774.06
#2006-03-01| 778.22
#2006-03-02| 779.12
#2006-03-03| 776.81
#2006-03-06| 771.21
#2006-03-07| 759.05
#2006-03-08| 750.06
#2006-03-09| 754.78
#2006-03-10| 759.04
#2006-03-13| 765.26
#2006-03-14| 774.01
#2006-03-15| 782.10
#2006-03-16| 784.44
#2006-03-17| 785.72
#2006-03-20| 788.30
#2006-03-21| 780.43
#2006-03-22| 785.04
#2006-03-23| 784.76
#2006-03-24| 792.96
#2006-03-27| 796.67
#2006-03-28| 795.12
#2006-03-29| 795.14
#2006-03-30| 811.54
#2006-03-31| 805.01
#2006-04-03| 818.64
#2006-04-04| 824.71
#2006-04-05| 832.14
#2006-04-06| 838.67
#2006-04-07| 827.68
#2006-04-10| 829.44
#2006-04-11| 827.95
#2006-04-12| 822.74
#2006-04-13| 823.21
#2006-04-14| .
#2006-04-17| 832.00
#2006-04-18| 850.23
#2006-04-19| 863.78
#2006-04-20| 855.63
#2006-04-21| 866.08
#2006-04-24| 867.30
#2006-04-25| 864.93
#2006-04-26| 869.68
#2006-04-27| 859.38
#2006-04-28| 859.32
#2006-05-01| 871.34
#2006-05-02| 882.87
#2006-05-03| 879.69
#2006-05-04| 887.80
#2006-05-05| 900.65
#2006-05-08| 905.86
#2006-05-09| 915.04
#2006-05-10| 917.12
#2006-05-11| 915.14
#2006-05-12| 894.76
#2006-05-15| 867.88
#2006-05-16| 857.93
#2006-05-17| 840.77
#2006-05-18| 826.74
#2006-05-19| 817.49
#2006-05-22| 795.94
#2006-05-23| 810.37
#2006-05-24| 804.55
#2006-05-25| 816.58
#2006-05-26| 834.42
#2006-05-29| .
#2006-05-30| 827.81
#2006-05-31| 826.35
#2006-06-01| 826.24
#2006-06-02| 835.23
#2006-06-05| 823.22
#2006-06-06| 799.37
#2006-06-07| 784.88
#2006-06-08| 758.53
#2006-06-09| 765.22
#2006-06-12| 752.91
#2006-06-13| 725.11
#2006-06-14| 735.54
#2006-06-15| 762.73
#2006-06-16| 767.88
#2006-06-19| 753.98
#2006-06-20| 756.16
#2006-06-21| 768.62
#2006-06-22| 772.11
#2006-06-23| 776.30
#2006-06-26| 779.42
#2006-06-27| 776.67
#2006-06-28| 769.39
#2006-06-29| 794.50
#2006-06-30| 817.39
#2006-07-03| 824.95
#2006-07-04| .
#2006-07-05| 811.84
#2006-07-06| 814.97
#2006-07-07| 818.07
#2006-07-10| 817.19
#2006-07-11| 817.01
#2006-07-12| 816.59
#2006-07-13| 800.07
#2006-07-14| 788.26
#2006-07-17| 775.36
#2006-07-18| 766.78
#2006-07-19| 787.53
#2006-07-20| 787.48
#2006-07-21| 774.53
#2006-07-24| 777.10
#2006-07-25| 788.51
#2006-07-26| 789.24
#2006-07-27| 795.91
#2006-07-28| 806.20
#2006-07-31| 809.90
#2006-08-01| 803.05
#2006-08-02| 814.13
#2006-08-03| 811.90
#2006-08-04| 816.69
#2006-08-07| 809.03
#2006-08-08| 808.31
#2006-08-09| 809.69
#2006-08-10| 805.00
#2006-08-11| 800.75
#2006-08-14| 800.00
#2006-08-15| 808.27
#2006-08-16| 822.73
#2006-08-17| 825.28
#2006-08-18| 822.73
#2006-08-21| 829.17
#2006-08-22| 831.81
#2006-08-23| 827.08
#2006-08-24| 817.85
#2006-08-25| 817.13
#2006-08-28| 817.50
#2006-08-29| 818.18
#2006-08-30| 820.32
#2006-08-31| 821.33
#2006-09-01| 828.46
#2006-09-04| .
#2006-09-05| 840.24
#2006-09-06| 827.56
#2006-09-07| 812.94
#2006-09-08| 808.91
#2006-09-11| 784.52
#2006-09-12| 783.03
#2006-09-13| 786.85
#2006-09-14| 789.43
#2006-09-15| 783.50
#2006-09-18| 790.42
#2006-09-19| 785.42
#2006-09-20| 783.08
#2006-09-21| 786.32
#2006-09-22| 781.45
#2006-09-25| 775.96
#2006-09-26| 786.31
#2006-09-27| 797.07
#2006-09-28| 800.34
#2006-09-29| 797.68
#2006-10-02| 803.78
#2006-10-03| 791.67
#2006-10-04| 783.78
#2006-10-05| 798.82
#2006-10-06| 795.59
#2006-10-09| 802.85
#2006-10-10| 806.82
#2006-10-11| 800.04
#2006-10-12| 810.99
#2006-10-13| 819.77
#2006-10-16| 831.53
#2006-10-17| 825.40
#2006-10-18| 827.45
#2006-10-19| 836.75
#2006-10-20| 837.27
#2006-10-23| 838.32
#2006-10-24| 841.24
#2006-10-25| 849.95
#2006-10-26| 853.77
#2006-10-27| 853.98
#2006-10-30| 850.98
#2006-10-31| 853.53
#2006-11-01| 855.55
#2006-11-02| 854.41
#2006-11-03| 852.29
#2006-11-06| 861.79
#2006-11-07| 868.36
#2006-11-08| 861.69
#2006-11-09| 864.21
#2006-11-10| 862.05
#2006-11-13| 852.59
#2006-11-14| 853.10
#2006-11-15| 853.13
#2006-11-16| 849.39
#2006-11-17| 842.32
#2006-11-20| 843.34
#2006-11-21| 848.56
#2006-11-22| 861.87
#2006-11-23| .
#2006-11-24| 867.14
#2006-11-27| 860.47
#2006-11-28| 858.50
#2006-11-29| 872.20
#2006-11-30| 879.96
#2006-12-01| 880.38
#2006-12-04| 889.80
#2006-12-05| 895.08
#2006-12-06| 897.50
#2006-12-07| 897.87
#2006-12-08| 894.43
#2006-12-11| 893.43
#2006-12-12| 888.26
#2006-12-13| 892.27
#2006-12-14| 898.00
#2006-12-15| 898.04
#2006-12-18| 891.85
#2006-12-19| 891.84
#2006-12-20| 895.93
#2006-12-21| 885.71
#2006-12-22| 880.77
#2006-12-25| .
#2006-12-26| 884.66
#2006-12-27| 894.81
#2006-12-28| 898.45
#2006-12-29| 895.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 889.96
#2007-01-04| 872.52
#2007-01-05| 858.67
#2007-01-08| 860.57
#2007-01-09| 863.82
#2007-01-10| 858.16
#2007-01-11| 870.92
#2007-01-12| 881.95
#2007-01-15| .
#2007-01-16| 881.48
#2007-01-17| 882.50
#2007-01-18| 880.55
#2007-01-19| 888.19
#2007-01-22| 887.48
#2007-01-23| 901.03
#2007-01-24| 911.05
#2007-01-25| 904.85
#2007-01-26| 898.96
#2007-01-29| 899.86
#2007-01-30| 903.83
#2007-01-31| 909.95
#2007-02-01| 924.49
#2007-02-02| 919.55
#2007-02-05| 914.72
#2007-02-06| 921.86
#2007-02-07| 929.64
#2007-02-08| 921.88
#2007-02-09| 922.81
#2007-02-12| 920.56
#2007-02-13| 934.79
#2007-02-14| 947.22
#2007-02-15| 952.95
#2007-02-16| 950.86
#2007-02-19| .
#2007-02-20| 956.29
#2007-02-21| 957.64
#2007-02-22| 963.68
#2007-02-23| 970.60
#2007-02-26| 981.08
#2007-02-27| 949.64
#2007-02-28| 933.15
#2007-03-01| 926.09
#2007-03-02| 919.31
#2007-03-05| 896.41
#2007-03-06| 917.60
#2007-03-07| 921.02
#2007-03-08| 932.31
#2007-03-09| 931.97
#2007-03-12| 942.30
#2007-03-13| 927.35
#2007-03-14| 913.65
#2007-03-15| 934.52
#2007-03-16| 931.39
#2007-03-19| 945.02
#2007-03-20| 951.50
#2007-03-21| 959.85
#2007-03-22| 971.49
#2007-03-23| 971.79
#2007-03-26| 977.15
#2007-03-27| 973.20
#2007-03-28| 967.33
#2007-03-29| 972.49
#2007-03-30| 972.77
#2007-04-02| 971.26
#2007-04-03| 985.01
#2007-04-04| 993.76
#2007-04-05| 995.08
#2007-04-06| .
#2007-04-09| 997.18
#2007-04-10|1005.49
#2007-04-11|1000.62
#2007-04-12|1003.91
#2007-04-13|1006.97
#2007-04-16|1021.69
#2007-04-17|1019.01
#2007-04-18|1015.77
#2007-04-19|1005.44
#2007-04-20|1014.13
#2007-04-23|1011.87
#2007-04-24|1007.42
#2007-04-25|1016.19
#2007-04-26|1013.21
#2007-04-27|1009.30
#2007-04-30|1003.07
#2007-05-01| 997.01
#2007-05-02|1009.14
#2007-05-03|1015.61
#2007-05-04|1028.08
#2007-05-07|1042.83
#2007-05-08|1034.16
#2007-05-09|1052.82
#2007-05-10|1035.70
#2007-05-11|1043.01
#2007-05-14|1037.06
#2007-05-15|1038.27
#2007-05-16|1036.32
#2007-05-17|1033.94
#2007-05-18|1039.33
#2007-05-21|1047.47
#2007-05-22|1047.50
#2007-05-23|1050.49
#2007-05-24|1034.13
#2007-05-25|1039.66
#2007-05-28| .
#2007-05-29|1044.78
#2007-05-30|1046.53
#2007-05-31|1062.69
#2007-06-01|1077.96
#2007-06-04|1084.60
#2007-06-05|1085.24
#2007-06-06|1069.52
#2007-06-07|1054.12
#2007-06-08|1052.19
#2007-06-11|1056.92
#2007-06-12|1049.72
#2007-06-13|1060.72
#2007-06-14|1077.09
#2007-06-15|1094.30
#2007-06-18|1097.67
#2007-06-19|1102.56
#2007-06-20|1098.06
#2007-06-21|1100.48
#2007-06-22|1097.94
#2007-06-25|1089.09
#2007-06-26|1078.50
#2007-06-27|1069.82
#2007-06-28|1082.68
#2007-06-29|1093.97
#2007-07-02|1108.58
#2007-07-03|1114.29
#2007-07-04| .
#2007-07-05|1121.96
#2007-07-06|1134.24
#2007-07-09|1146.24
#2007-07-10|1134.24
#2007-07-11|1139.02
#2007-07-12|1156.85
#2007-07-13|1165.53
#2007-07-16|1158.15
#2007-07-17|1159.34
#2007-07-18|1155.05
#2007-07-19|1169.94
#2007-07-20|1168.01
#2007-07-23|1171.94
#2007-07-24|1151.60
#2007-07-25|1132.40
#2007-07-26|1098.60
#2007-07-27|1070.16
#2007-07-30|1090.94
#2007-07-31|1099.21
#2007-08-01|1080.37
#2007-08-02|1082.31
#2007-08-03|1070.77
#2007-08-06|1066.67
#2007-08-07|1067.11
#2007-08-08|1086.80
#2007-08-09|1059.27
#2007-08-10|1035.43
#2007-08-13|1049.12
#2007-08-14|1031.47
#2007-08-15|1004.45
#2007-08-16| 966.62
#2007-08-17| 970.84
#2007-08-20| 995.40
#2007-08-21|1009.49
#2007-08-22|1034.29
#2007-08-23|1045.50
#2007-08-24|1056.15
#2007-08-27|1056.66
#2007-08-28|1037.56
#2007-08-29|1045.36
#2007-08-30|1053.21
#2007-08-31|1074.14
#2007-09-03| .
#2007-09-04|1083.05
#2007-09-05|1072.51
#2007-09-06|1092.27
#2007-09-07|1076.79
#2007-09-10|1059.93
#2007-09-11|1078.65
#2007-09-12|1079.16
#2007-09-13|1087.25
#2007-09-14|1091.99
#2007-09-17|1085.93
#2007-09-18|1105.92
#2007-09-19|1144.83
#2007-09-20|1160.15
#2007-09-21|1167.99
#2007-09-24|1182.58
#2007-09-25|1178.97
#2007-09-26|1180.71
#2007-09-27|1196.36
#2007-09-28|1203.13
#2007-10-01|1219.56
#2007-10-02|1207.77
#2007-10-03|1200.67
#2007-10-04|1192.44
#2007-10-05|1209.99
#2007-10-08|1203.42
#2007-10-09|1218.26
#2007-10-10|1228.87
#2007-10-11|1242.59
#2007-10-12|1244.69
#2007-10-15|1239.84
#2007-10-16|1221.68
#2007-10-17|1221.06
#2007-10-18|1235.47
#2007-10-19|1216.29
#2007-10-22|1184.55
#2007-10-23|1211.28
#2007-10-24|1207.12
#2007-10-25|1217.87
#2007-10-26|1244.72
#2007-10-29|1266.15
#2007-10-30|1243.51
#2007-10-31|1257.66
#2007-11-01|1231.79
#2007-11-02|1229.19
#2007-11-05|1209.81
#2007-11-06|1235.92
#2007-11-07|1231.12
#2007-11-08|1241.76
#2007-11-09|1226.43
#2007-11-12|1175.34
#2007-11-13|1181.64
#2007-11-14|1200.47
#2007-11-15|1170.66
#2007-11-16|1163.09
#2007-11-19|1129.60
#2007-11-20|1151.32
#2007-11-21|1123.62
#2007-11-22| .
#2007-11-23|1147.12
#2007-11-26|1147.95
#2007-11-27|1142.55
#2007-11-28|1171.16
#2007-11-29|1189.72
#2007-11-30|1202.47
#2007-12-03|1196.88
#2007-12-04|1187.13
#2007-12-05|1198.56
#2007-12-06|1207.88
#2007-12-07|1228.39
#2007-12-10|1237.93
#2007-12-11|1221.25
#2007-12-12|1226.60
#2007-12-13|1202.53
#2007-12-14|1177.61
#2007-12-17|1142.07
#2007-12-18|1146.45
#2007-12-19|1146.28
#2007-12-20|1154.57
#2007-12-21|1184.79
#2007-12-24|1197.03
#2007-12-25| .
#2007-12-26|1207.63
#2007-12-27|1210.03
#2007-12-28|1217.57
#2007-12-31|1210.80
#2008-01-01| .
#2008-01-02|1214.33
#2008-01-03|1227.12
#2008-01-04|1204.23
#2008-01-07|1182.08
#2008-01-08|1186.52
#2008-01-09|1182.81
#2008-01-10|1178.49
#2008-01-11|1177.81
#2008-01-14|1203.20
#2008-01-15|1173.37
#2008-01-16|1120.64
#2008-01-17|1087.79
#2008-01-18|1091.24
#2008-01-21| .
#2008-01-22|1040.34
#2008-01-23|1039.93
#2008-01-24|1096.15
#2008-01-25|1116.94
#2008-01-28|1116.53
#2008-01-29|1128.75
#2008-01-30|1125.33
#2008-01-31|1143.46
#2008-02-01|1177.39
#2008-02-04|1180.85
#2008-02-05|1140.43
#2008-02-06|1129.11
#2008-02-07|1115.96
#2008-02-08|1126.55
#2008-02-11|1132.64
#2008-02-12|1154.49
#2008-02-13|1155.61
#2008-02-14|1172.43
#2008-02-15|1167.47
#2008-02-18| .
#2008-02-19|1201.78
#2008-02-20|1192.10
#2008-02-21|1206.06
#2008-02-22|1207.74
#2008-02-25|1227.24
#2008-02-26|1235.34
#2008-02-27|1252.84
#2008-02-28|1250.82
#2008-02-29|1227.93
#2008-03-03|1222.24
#2008-03-04|1207.37
#2008-03-05|1232.39
#2008-03-06|1235.93
#2008-03-07|1198.85
#2008-03-10|1150.09
#2008-03-11|1173.17
#2008-03-12|1195.29
#2008-03-13|1206.74
#2008-03-14|1210.58
#2008-03-17|1171.11
#2008-03-18|1191.28
#2008-03-19|1149.05
#2008-03-20|1105.47
#2008-03-21| .
#2008-03-24|1118.89
#2008-03-25|1163.54
#2008-03-26|1177.54
#2008-03-27|1180.05
#2008-03-28|1178.50
#2008-03-31|1174.30
#2008-04-01|1175.83
#2008-04-02|1193.35
#2008-04-03|1217.61
#2008-04-04|1241.66
#2008-04-07|1256.97
#2008-04-08|1256.92
#2008-04-09|1262.74
#2008-04-10|1263.83
#2008-04-11|1254.93
#2008-04-14|1249.72
#2008-04-15|1261.73
#2008-04-16|1315.50
#2008-04-17|1308.64
#2008-04-18|1308.79
#2008-04-21|1330.78
#2008-04-22|1324.37
#2008-04-23|1322.46
#2008-04-24|1292.44
#2008-04-25|1311.25
#2008-04-28|1302.14
#2008-04-29|1269.83
#2008-04-30|1271.32
#2008-05-01|1263.38
#2008-05-02|1285.87
#2008-05-05|1303.38
#2008-05-06|1324.34
#2008-05-07|1317.73
#2008-05-08|1338.04
#2008-05-09|1322.70
#2008-05-12|1333.98
#2008-05-13|1336.81
#2008-05-14|1353.62
#2008-05-15|1373.54
#2008-05-16|1393.72
#2008-05-19|1405.29
#2008-05-20|1392.85
#2008-05-21|1379.23
#2008-05-22|1382.84
#2008-05-23|1359.81
#2008-05-26| .
#2008-05-27|1341.43
#2008-05-28|1355.36
#2008-05-29|1350.36
#2008-05-30|1348.65
#2008-06-02|1355.91
#2008-06-03|1356.53
#2008-06-04|1344.56
#2008-06-05|1357.17
#2008-06-06|1361.92
#2008-06-09|1365.25
#2008-06-10|1328.48
#2008-06-11|1318.78
#2008-06-12|1304.57
#2008-06-13|1323.19
#2008-06-16|1338.09
#2008-06-17|1356.99
#2008-06-18|1355.14
#2008-06-19|1354.36
#2008-06-20|1341.31
#2008-06-23|1345.41
#2008-06-24|1337.46
#2008-06-25|1320.21
#2008-06-26|1314.34
#2008-06-27|1327.37
#2008-06-30|1339.06
#2008-07-01|1316.75
#2008-07-02|1265.91
#2008-07-03|1242.16
#2008-07-04| .
#2008-07-07|1241.13
#2008-07-08|1217.25
#2008-07-09|1235.06
#2008-07-10|1248.31
#2008-07-11|1256.48
#2008-07-14|1267.16
#2008-07-15|1243.80
#2008-07-16|1224.91
#2008-07-17|1217.33
#2008-07-18|1200.33
#2008-07-21|1229.59
#2008-07-22|1223.06
#2008-07-23|1196.78
#2008-07-24|1164.71
#2008-07-25|1173.11
#2008-07-28|1184.46
#2008-07-29|1186.12
#2008-07-30|1218.31
#2008-07-31|1211.55
#2008-08-01|1176.21
#2008-08-04|1136.09
#2008-08-05|1106.65
#2008-08-06|1129.66
#2008-08-07|1118.91
#2008-08-08|1094.22
#2008-08-11|1078.28
#2008-08-12|1072.31
#2008-08-13|1085.71
#2008-08-14|1096.36
#2008-08-15|1068.13
#2008-08-18|1075.80
#2008-08-19|1067.69
#2008-08-20|1095.56
#2008-08-21|1120.18
#2008-08-22|1112.97
#2008-08-25|1102.36
#2008-08-26|1099.95
#2008-08-27|1114.20
#2008-08-28|1121.04
#2008-08-29|1120.79
#2008-09-01| .
#2008-09-02|1062.82
#2008-09-03|1034.01
#2008-09-04| 999.93
#2008-09-05| 984.39
#2008-09-08| 988.02
#2008-09-09| 936.20
#2008-09-10| 936.25
#2008-09-11| 938.04
#2008-09-12| 990.27
#2008-09-15| 952.68
#2008-09-16| 941.64
#2008-09-17| 916.54
#2008-09-18| 921.63
#2008-09-19| 993.58
#2008-09-22|1010.55
#2008-09-23| 979.67
#2008-09-24| 968.90
#2008-09-25| 958.26
#2008-09-26| 924.46
#2008-09-29| 850.19
#2008-09-30| 841.63
#2008-10-01| 835.63
#2008-10-02| 761.23
#2008-10-03| 770.97
#2008-10-06| 706.31
#2008-10-07| 702.67
#2008-10-08| 674.02
#2008-10-09| 665.81
#2008-10-10| 610.91
#2008-10-13| 673.14
#2008-10-14| 693.70
#2008-10-15| 621.15
#2008-10-16| 580.06
#2008-10-17| 590.69
#2008-10-20| 628.93
#2008-10-21| 618.43
#2008-10-22| 561.71
#2008-10-23| 544.43
#2008-10-24| 525.29
#2008-10-27| 488.58
#2008-10-28| 521.44
#2008-10-29| 578.34
#2008-10-30| 604.65
#2008-10-31| 606.68
#2008-11-03| 617.38
#2008-11-04| 658.72
#2008-11-05| 645.46
#2008-11-06| 584.80
#2008-11-07| 590.99
#2008-11-10| 616.79
#2008-11-11| 578.08
#2008-11-12| 545.31
#2008-11-13| 552.23
#2008-11-14| 546.54
#2008-11-17| 531.44
#2008-11-18| 523.99
#2008-11-19| 490.52
#2008-11-20| 450.63
#2008-11-21| 477.10
#2008-11-24| 520.27
#2008-11-25| 532.75
#2008-11-26| 543.32
#2008-11-27| .
#2008-11-28| 560.06
#2008-12-01| 510.99
#2008-12-02| 511.17
#2008-12-03| 506.61
#2008-12-04| 498.50
#2008-12-05| 485.18
#2008-12-08| 534.37
#2008-12-09| 541.65
#2008-12-10| 569.79
#2008-12-11| 566.01
#2008-12-12| 559.81
#2008-12-15| 577.72
#2008-12-16| 592.36
#2008-12-17| 613.27
#2008-12-18| 599.82
#2008-12-19| 580.76
#2008-12-22| 563.14
#2008-12-23| 564.07
#2008-12-24| 561.54
#2008-12-25| .
#2008-12-26| 566.20
#2008-12-29| 580.75
#2008-12-30| 589.37
#2008-12-31| 591.71
#2009-01-01| .
#2009-01-02| 616.45
#2009-01-05| 619.12
#2009-01-06| 633.74
#2009-01-07| 623.97
#2009-01-08| 620.26
#2009-01-09| 609.22
#2009-01-12| 585.76
#2009-01-13| 575.98
#2009-01-14| 554.49
#2009-01-15| 548.15
#2009-01-16| 568.26
#2009-01-19| .
#2009-01-20| 541.76
#2009-01-21| 547.39
#2009-01-22| 543.66
#2009-01-23| 541.84
#2009-01-26| 553.61
#2009-01-27| 561.40
#2009-01-28| 575.94
#2009-01-29| 568.81
#2009-01-30| 545.75
#2009-02-02| 537.34
#2009-02-03| 547.05
#2009-02-04| 567.06
#2009-02-05| 579.28
#2009-02-06| 599.44
#2009-02-09| 607.46
#2009-02-10| 587.78
#2009-02-11| 584.88
#2009-02-12| 579.10
#2009-02-13| 583.86
#2009-02-16| .
#2009-02-17| 552.42
#2009-02-18| 548.82
#2009-02-19| 549.12
#2009-02-20| 537.30
#2009-02-23| 522.28
#2009-02-24| 518.36
#2009-02-25| 512.46
#2009-02-26| 518.75
#2009-02-27| 512.64
#2009-03-02| 480.20
#2009-03-03| 480.32
#2009-03-04| 501.19
#2009-03-05| 491.96
#2009-03-06| 491.08
#2009-03-09| 488.81
#2009-03-10| 510.80
#2009-03-11| 525.88
#2009-03-12| 524.68
#2009-03-13| 534.58
#2009-03-16| 539.48
#2009-03-17| 533.65
#2009-03-18| 539.59
#2009-03-19| 573.94
#2009-03-20| 573.74
#2009-03-23| 597.22
#2009-03-24| 598.56
#2009-03-25| 598.40
#2009-03-26| 609.76
#2009-03-27| 597.69
#2009-03-30| 567.17
#2009-03-31| 574.63
#2009-04-01| 585.16
#2009-04-02| 615.39
#2009-04-03| 617.04
#2009-04-06| 604.07
#2009-04-07| 589.00
#2009-04-08| 588.35
#2009-04-09| 610.75
#2009-04-10| .
#2009-04-13| 619.35
#2009-04-14| 626.36
#2009-04-15| 624.07
#2009-04-16| 625.12
#2009-04-17| 625.22
#2009-04-20| 604.23
#2009-04-21| 603.89
#2009-04-22| 612.50
#2009-04-23| 616.75
#2009-04-24| 639.06
#2009-04-27| 631.43
#2009-04-28| 615.04
#2009-04-29| 629.44
#2009-04-30| 642.56
#2009-05-01| 648.26
#2009-05-04| 675.37
#2009-05-05| 679.49
#2009-05-06| 685.06
#2009-05-07| 689.62
#2009-05-08| 702.83
#2009-05-11| 698.88
#2009-05-12| 697.43
#2009-05-13| 671.70
#2009-05-14| 666.83
#2009-05-15| 674.84
#2009-05-18| 682.62
#2009-05-19| 705.56
#2009-05-20| 727.30
#2009-05-21| 710.87
#2009-05-22| 719.81
#2009-05-25| .
#2009-05-26| 727.52
#2009-05-27| 725.21
#2009-05-28| 728.90
#2009-05-29| 748.68
#2009-06-01| 776.54
#2009-06-02| 789.68
#2009-06-03| 766.00
#2009-06-04| 758.76
#2009-06-05| 764.76
#2009-06-08| 749.42
#2009-06-09| 757.43
#2009-06-10| 771.52
#2009-06-11| 786.60
#2009-06-12| 773.93
#2009-06-15| 742.21
#2009-06-16| 734.70
#2009-06-17| 710.76
#2009-06-18| 708.19
#2009-06-19| 715.33
#2009-06-22| 686.27
#2009-06-23| 686.91
#2009-06-24| 706.65
#2009-06-25| 709.01
#2009-06-26| 714.35
#2009-06-29| 717.03
#2009-06-30| 711.53
#2009-07-01| 719.07
#2009-07-02| 702.66
#2009-07-03| .
#2009-07-06| 677.30
#2009-07-07| 673.26
#2009-07-08| 660.98
#2009-07-09| 669.56
#2009-07-10| 662.59
#2009-07-13| 669.63
#2009-07-14| 686.13
#2009-07-15| 713.10
#2009-07-16| 724.74
#2009-07-17| 729.25
#2009-07-20| 746.97
#2009-07-21| 757.44
#2009-07-22| 760.16
#2009-07-23| 780.89
#2009-07-24| 781.83
#2009-07-27| 788.08
#2009-07-28| 777.34
#2009-07-29| 766.61
#2009-07-30| 787.00
#2009-07-31| 800.41
#2009-08-03| 828.54
#2009-08-04| 829.65
#2009-08-05| 824.61
#2009-08-06| 822.64
#2009-08-07| 815.11
#2009-08-10| 804.51
#2009-08-11| 793.02
#2009-08-12| 799.28
#2009-08-13| 822.16
#2009-08-14| 809.44
#2009-08-17| 775.39
#2009-08-18| 785.15
#2009-08-19| 790.49
#2009-08-20| 800.54
#2009-08-21| 812.85
#2009-08-24| 825.92
#2009-08-25| 822.06
#2009-08-26| 809.70
#2009-08-27| 803.10
#2009-08-28| 819.14
#2009-08-31| 805.13
#2009-09-01| 792.66
#2009-09-02| 791.78
#2009-09-03| 804.01
#2009-09-04| 811.44
#2009-09-07| .
#2009-09-08| 844.33
#2009-09-09| 846.12
#2009-09-10| 852.17
#2009-09-11| 863.09
#2009-09-14| 859.25
#2009-09-15| 868.81
#2009-09-16| 890.49
#2009-09-17| 896.03
#2009-09-18| 883.52
#2009-09-21| 868.11
#2009-09-22| 883.54
#2009-09-23| 875.48
#2009-09-24| 857.29
#2009-09-25| 845.78
#2009-09-28| 853.55
#2009-09-29| 855.38
#2009-09-30| 856.42
#2009-10-01| 828.66
#2009-10-02| 813.29
#2009-10-05| 825.82
#2009-10-06| 858.30
#2009-10-07| 866.41
#2009-10-08| 888.98
#2009-10-09| 887.15
#2009-10-12| 893.29
#2009-10-13| 895.16
#2009-10-14| 918.80
#2009-10-15| 920.54
#2009-10-16| 913.24
#2009-10-19| 929.20
#2009-10-20| 924.60
#2009-10-21| 926.08
#2009-10-22| 920.27
#2009-10-23| 915.38
#2009-10-26| 898.93
#2009-10-27| 880.75
#2009-10-28| 847.05
#2009-10-29| 868.29
#2009-10-30| 847.38
#2009-11-02| 851.15
#2009-11-03| 854.52
#2009-11-04| 871.85
#2009-11-05| 880.97
#2009-11-06| 889.82
#2009-11-09| 919.40
#2009-11-10| 918.50
#2009-11-11| 928.89
#2009-11-12| 923.22
#2009-11-13| 928.29
#2009-11-16| 956.12
#2009-11-17| 953.01
#2009-11-18| 958.38
#2009-11-19| 939.05
#2009-11-20| 934.09
#2009-11-23| 955.48
#2009-11-24| 945.69
#2009-11-25| 962.92
#2009-11-26| .
#2009-11-27| 932.57
#2009-11-30| 939.07
#2009-12-01| 969.29
#2009-12-02| 985.92
#2009-12-03| 977.38
#2009-12-04| 956.05
#2009-12-07| 952.95
#2009-12-08| 934.55
#2009-12-09| 940.16
#2009-12-10| 939.83
#2009-12-11| 944.70
#2009-12-14| 954.05
#2009-12-15| 948.14
#2009-12-16| 957.16
#2009-12-17| 932.30
#2009-12-18| 926.15
#2009-12-21| 937.82
#2009-12-22| 939.24
#2009-12-23| 954.54
#2009-12-24| 962.94
#2009-12-25| .
#2009-12-28| 968.51
#2009-12-29| 970.68
#2009-12-30| 962.49
#2009-12-31| 964.26
#2010-01-01| .
#2010-01-04| 991.22
#2010-01-05| 998.17
#2010-01-06|1011.14
#2010-01-07|1008.23
#2010-01-08|1014.31
#2010-01-11|1023.92
#2010-01-12|1004.47
#2010-01-13|1003.92
#2010-01-14|1009.39
#2010-01-15| 994.03
#2010-01-18| .
#2010-01-19|1002.58
#2010-01-20| 974.80
#2010-01-21| 943.42
#2010-01-22| 932.67
#2010-01-25| 927.55
#2010-01-26| 920.17
#2010-01-27| 907.50
#2010-01-28| 893.91
#2010-01-29| 880.37
#2010-02-01| 896.14
#2010-02-02| 912.69
#2010-02-03| 909.61
#2010-02-04| 872.62
#2010-02-05| 864.16
#2010-02-08| 864.41
#2010-02-09| 879.83
#2010-02-10| 875.68
#2010-02-11| 892.18
#2010-02-12| 893.85
#2010-02-15| .
#2010-02-16| 915.32
#2010-02-17| 923.56
#2010-02-18| 929.52
#2010-02-19| 921.35
#2010-02-22| 928.54
#2010-02-23| 913.13
#2010-02-24| 906.65
#2010-02-25| 896.31
#2010-02-26| 909.12
#2010-03-01| 920.49
#2010-03-02| 936.51
#2010-03-03| 954.53
#2010-03-04| 947.18
#2010-03-05| 966.73
#2010-03-08| 971.11
#2010-03-09| 966.68
#2010-03-10| 971.89
#2010-03-11| 968.43
#2010-03-12| 979.20
#2010-03-15| 966.07
#2010-03-16| 980.97
#2010-03-17| 992.30
#2010-03-18| 981.42
#2010-03-19| 968.53
#2010-03-22| 971.86
#2010-03-23| 980.69
#2010-03-24| 970.77
#2010-03-25| 968.54
#2010-03-26| 972.00
#2010-03-29| 984.54
#2010-03-30| 987.85
#2010-03-31| 988.45
#2010-04-01|1007.59
#2010-04-02| .
#2010-04-05|1012.61
#2010-04-06|1016.20
#2010-04-07|1012.86
#2010-04-08|1005.84
#2010-04-09|1017.82
#2010-04-12|1018.42
#2010-04-13|1006.58
#2010-04-14|1018.17
#2010-04-15|1016.67
#2010-04-16| 992.78
#2010-04-19| 981.28
#2010-04-20| 988.38
#2010-04-21| 984.84
#2010-04-22| 978.45
#2010-04-23| 988.77
#2010-04-26| 999.19
#2010-04-27| 976.67
#2010-04-28| 968.11
#2010-04-29| 974.45
#2010-04-30| 963.85
#2010-05-03| 953.73
#2010-05-04| 916.19
#2010-05-05| 908.60
#2010-05-06| 891.11
#2010-05-07| 870.64
#2010-05-10| 921.85
#2010-05-11| 910.76
#2010-05-12| 922.03
#2010-05-13| 924.64
#2010-05-14| 897.49
#2010-05-17| 877.56
#2010-05-18| 878.82
#2010-05-19| 848.97
#2010-05-20| 819.02
#2010-05-21| 833.16
#2010-05-24| 831.45
#2010-05-25| 815.01
#2010-05-26| 833.45
#2010-05-27| 866.54
#2010-05-28| 862.00
#2010-05-31| .
#2010-06-01| 851.14
#2010-06-02| 852.34
#2010-06-03| 857.79
#2010-06-04| 831.04
#2010-06-07| 813.53
#2010-06-08| 820.40
#2010-06-09| 832.75
#2010-06-10| 855.98
#2010-06-11| 861.16
#2010-06-14| 874.85
#2010-06-15| 883.92
#2010-06-16| 890.96
#2010-06-17| 889.58
#2010-06-18| 895.42
#2010-06-21| 911.72
#2010-06-22| 897.58
#2010-06-23| 887.94
#2010-06-24| 877.41
#2010-06-25| 874.44
#2010-06-28| 877.34
#2010-06-29| 839.71
#2010-06-30| 828.72
#2010-07-01| 819.68
#2010-07-02| 818.81
#2010-07-05| .
#2010-07-06| 830.49
#2010-07-07| 843.28
#2010-07-08| 857.57
#2010-07-09| 871.05
#2010-07-12| 864.01
#2010-07-13| 874.63
#2010-07-14| 878.76
#2010-07-15| 875.43
#2010-07-16| 859.44
#2010-07-19| 853.72
#2010-07-20| 866.21
#2010-07-21| 873.78
#2010-07-22| 892.47
#2010-07-23| 904.42
#2010-07-26| 910.72
#2010-07-27| 904.68
#2010-07-28| 906.04
#2010-07-29| 909.62
#2010-07-30| 908.31
#2010-08-02| 936.79
#2010-08-03| 937.39
#2010-08-04| 939.63
#2010-08-05| 944.14
#2010-08-06| 948.46
#2010-08-09| 952.39
#2010-08-10| 934.16
#2010-08-11| 903.33
#2010-08-12| 901.66
#2010-08-13| 901.45
#2010-08-16| 906.59
#2010-08-17| 928.03
#2010-08-18| 927.05
#2010-08-19| 916.55
#2010-08-20| 900.88
#2010-08-23| 899.42
#2010-08-24| 881.46
#2010-08-25| 873.63
#2010-08-26| 885.80
#2010-08-27| 896.00
#2010-08-30| 896.48
#2010-08-31| 897.72
#2010-09-01| 926.59
#2010-09-02| 933.57
#2010-09-03| 942.56
#2010-09-06| .
#2010-09-07| 938.01
#2010-09-08| 942.76
#2010-09-09| 947.23
#2010-09-10| 949.26
#2010-09-13| 966.51
#2010-09-14| 974.86
#2010-09-15| 974.04
#2010-09-16| 975.36
#2010-09-17| 975.52
#2010-09-20| 986.70
#2010-09-21| 982.44
#2010-09-22| 994.44
#2010-09-23| 989.83
#2010-09-24|1003.53
#2010-09-27|1005.49
#2010-09-28|1012.27
#2010-09-29|1011.81
#2010-09-30|1004.41
#2010-10-01|1013.91
#2010-10-04|1004.95
#2010-10-05|1028.20
#2010-10-06|1048.69
#2010-10-07|1043.17
#2010-10-08|1057.82
#2010-10-11|1058.96
#2010-10-12|1050.43
#2010-10-13|1074.26
#2010-10-14|1085.18
#2010-10-15|1079.16
#2010-10-18|1073.56
#2010-10-19|1044.13
#2010-10-20|1063.24
#2010-10-21|1066.75
#2010-10-22|1061.77
#2010-10-25|1080.80
#2010-10-26|1074.31
#2010-10-27|1053.72
#2010-10-28|1063.96
#2010-10-29|1066.54
#2010-11-01|1073.05
#2010-11-02|1084.78
#2010-11-03|1082.66
#2010-11-04|1124.58
#2010-11-05|1135.62
#2010-11-08|1137.12
#2010-11-09|1135.72
#2010-11-10|1119.57
#2010-11-11|1130.41
#2010-11-12|1110.04
#2010-11-15|1106.27
#2010-11-16|1074.21
#2010-11-17|1075.68
#2010-11-18|1099.37
#2010-11-19|1101.68
#2010-11-22|1101.80
#2010-11-23|1080.89
#2010-11-24|1094.56
#2010-11-25| .
#2010-11-26|1083.40
#2010-11-29|1070.17
#2010-11-30|1071.30
#2010-12-01|1096.40
#2010-12-02|1121.24
#2010-12-03|1138.12
#2010-12-06|1146.04
#2010-12-07|1152.00
#2010-12-08|1133.29
#2010-12-09|1136.22
#2010-12-10|1142.80
#2010-12-13|1156.54
#2010-12-14|1156.61
#2010-12-15|1148.78
#2010-12-16|1143.58
#2010-12-17|1143.90
#2010-12-20|1146.11
#2010-12-21|1164.03
#2010-12-22|1164.56
#2010-12-23|1166.85
#2010-12-24| .
#2010-12-27|1165.88
#2010-12-28|1169.99
#2010-12-29|1179.59
#2010-12-30|1179.65
#2010-12-31|1185.16
#2011-01-03|1185.83
#2011-01-04|1177.77
#2011-01-05|1165.34
#2011-01-06|1160.72
#2011-01-07|1156.27
#2011-01-10|1149.05
#2011-01-11|1160.15
#2011-01-12|1180.74
#2011-01-13|1181.37
#2011-01-14|1170.58
#2011-01-17| .
#2011-01-18|1180.91
#2011-01-19|1169.39
#2011-01-20|1135.89
#2011-01-21|1137.46
#2011-01-24|1148.18
#2011-01-25|1143.81
#2011-01-26|1165.85
#2011-01-27|1161.08
#2011-01-28|1145.89
#2011-01-31|1152.98
#2011-02-01|1183.05
#2011-02-02|1192.64
#2011-02-03|1193.70
#2011-02-04|1195.36
#2011-02-07|1204.00
#2011-02-08|1214.38
#2011-02-09|1201.15
#2011-02-10|1196.64
#2011-02-11|1197.28
#2011-02-14|1213.05
#2011-02-15|1209.61
#2011-02-16|1209.59
#2011-02-17|1216.30
#2011-02-18|1211.64
#2011-02-21| .
#2011-02-22|1183.84
#2011-02-23|1174.17
#2011-02-24|1169.01
#2011-02-25|1186.36
#2011-02-28|1203.38
#2011-03-01|1200.78
#2011-03-02|1199.94
#2011-03-03|1213.50
#2011-03-04|1213.82
#2011-03-07|1198.33
#2011-03-08|1188.91
#2011-03-09|1175.59
#2011-03-10|1139.73
#2011-03-11|1142.85
#2011-03-14|1136.32
#2011-03-15|1106.43
#2011-03-16|1101.03
#2011-03-17|1122.80
#2011-03-18|1137.97
#2011-03-21|1156.16
#2011-03-22|1159.44
#2011-03-23|1169.31
#2011-03-24|1182.57
#2011-03-25|1185.47
#2011-03-28|1176.96
#2011-03-29|1182.99
#2011-03-30|1202.08
#2011-03-31|1208.01
#2011-04-01|1214.79
#2011-04-04|1228.57
#2011-04-05|1237.52
#2011-04-06|1242.31
#2011-04-07|1233.83
#2011-04-08|1249.51
#2011-04-11|1244.68
#2011-04-12|1214.35
#2011-04-13|1216.39
#2011-04-14|1214.54
#2011-04-15|1214.25
#2011-04-18|1189.80
#2011-04-19|1202.78
#2011-04-20|1235.25
#2011-04-21|1253.32
#2011-04-22| .
#2011-04-25|1245.18
#2011-04-26|1248.95
#2011-04-27|1245.49
#2011-04-28|1256.69
#2011-04-29|1261.98
#2011-05-02|1261.66
#2011-05-03|1239.14
#2011-05-04|1217.42
#2011-05-05|1197.30
#2011-05-06|1206.17
#2011-05-09|1202.62
#2011-05-10|1214.24
#2011-05-11|1193.05
#2011-05-12|1170.84
#2011-05-13|1163.93
#2011-05-16|1164.07
#2011-05-17|1153.65
#2011-05-18|1171.24
#2011-05-19|1172.24
#2011-05-20|1161.88
#2011-05-23|1138.25
#2011-05-24|1150.04
#2011-05-25|1156.06
#2011-05-26|1164.39
#2011-05-27|1183.49
#2011-05-30| .
#2011-05-31|1199.36
#2011-06-01|1185.81
#2011-06-02|1167.60
#2011-06-03|1162.53
#2011-06-06|1156.78
#2011-06-07|1159.66
#2011-06-08|1142.38
#2011-06-09|1154.48
#2011-06-10|1136.85
#2011-06-13|1131.57
#2011-06-14|1150.58
#2011-06-15|1131.24
#2011-06-16|1107.45
#2011-06-17|1111.20
#2011-06-20|1110.33
#2011-06-21|1141.63
#2011-06-22|1146.73
#2011-06-23|1122.25
#2011-06-24|1123.59
#2011-06-27|1122.67
#2011-06-28|1140.08
#2011-06-29|1166.59
#2011-06-30|1184.27
#2011-07-01|1190.07
#2011-07-04| .
#2011-07-05|1197.10
#2011-07-06|1197.30
#2011-07-07|1212.20
#2011-07-08|1204.55
#2011-07-11|1175.58
#2011-07-12|1169.60
#2011-07-13|1193.95
#2011-07-14|1183.65
#2011-07-15|1184.52
#2011-07-18|1172.73
#2011-07-19|1188.48
#2011-07-20|1195.59
#2011-07-21|1207.68
#2011-07-22|1212.06
#2011-07-25|1209.35
#2011-07-26|1212.73
#2011-07-27|1191.24
#2011-07-28|1177.24
#2011-07-29|1167.90
#2011-08-01|1159.79
#2011-08-02|1134.05
#2011-08-03|1119.42
#2011-08-04|1057.66
#2011-08-05|1029.12
#2011-08-08| 975.00
#2011-08-09|1003.14
#2011-08-10| 995.72
#2011-08-11|1023.45
#2011-08-12|1035.22
#2011-08-15|1060.93
#2011-08-16|1048.69
#2011-08-17|1055.90
#2011-08-18|1001.22
#2011-08-19| 986.86
#2011-08-22| 986.91
#2011-08-23|1000.05
#2011-08-24|1008.19
#2011-08-25|1004.20
#2011-08-26|1014.72
#2011-08-29|1040.51
#2011-08-30|1052.97
#2011-08-31|1068.11
#2011-09-01|1061.18
#2011-09-02|1042.05
#2011-09-05| .
#2011-09-06|1003.68
#2011-09-07|1032.94
#2011-09-08|1036.12
#2011-09-09|1001.31
#2011-09-12| 974.69
#2011-09-13| 985.93
#2011-09-14| 986.52
#2011-09-15|1006.53
#2011-09-16|1014.15
#2011-09-19| 986.94
#2011-09-20| 991.21
#2011-09-21| 962.27
#2011-09-22| 890.58
#2011-09-23| 879.81
#2011-09-26| 882.53
#2011-09-27| 923.05
#2011-09-28| 895.67
#2011-09-29| 890.34
#2011-09-30| 868.42
#2011-10-03| 840.91
#2011-10-04| 830.85
#2011-10-05| 866.88
#2011-10-06| 902.58
#2011-10-07| 906.38
#2011-10-10| 931.59
#2011-10-11| 939.75
#2011-10-12| 958.94
#2011-10-13| 949.60
#2011-10-14| 967.83
#2011-10-17| 951.54
#2011-10-18| 946.45
#2011-10-19| 932.92
#2011-10-20| 915.20
#2011-10-21| 943.96
#2011-10-24| 977.19
#2011-10-25| 968.94
#2011-10-26| 970.79
#2011-10-27|1032.49
#2011-10-28|1045.49
#2011-10-31| 999.80
#2011-11-01| 958.52
#2011-11-02| 978.66
#2011-11-03| 995.78
#2011-11-04| 998.20
#2011-11-07|1000.24
#2011-11-08|1007.86
#2011-11-09| 977.09
#2011-11-10| 967.28
#2011-11-11| 994.83
#2011-11-14| 981.62
#2011-11-15| 975.18
#2011-11-16| 963.08
#2011-11-17| 940.20
#2011-11-18| 929.75
#2011-11-21| 899.53
#2011-11-22| 898.85
#2011-11-23| 874.85
#2011-11-24| .
#2011-11-25| 870.88
#2011-11-28| 907.36
#2011-11-29| 914.45
#2011-11-30| 966.34
#2011-12-01| 964.65
#2011-12-02| 965.28
#2011-12-05| 974.27
#2011-12-06| 967.71
#2011-12-07| 969.36
#2011-12-08| 945.03
#2011-12-09| 948.08
#2011-12-12| 924.76
#2011-12-13| 910.21
#2011-12-14| 885.35
#2011-12-15| 885.01
#2011-12-16| 894.63
#2011-12-19| 877.85
#2011-12-20| 906.39
#2011-12-21| 908.56
#2011-12-22| 915.87
#2011-12-23| 921.85
#2011-12-26| .
#2011-12-27| 923.50
#2011-12-28| 899.97
#2011-12-29| 907.06
#2011-12-30| 916.68
#2012-01-02| .
#2012-01-03| 955.02
#2012-01-04| 956.47
#2012-01-05| 946.91
#2012-01-06| 938.85
#2012-01-09| 937.22
#2012-01-10| 961.71
#2012-01-11| 964.17
#2012-01-12| 975.05
#2012-01-13| 969.19
#2012-01-16| .
#2012-01-17| 981.38
#2012-01-18| 992.60
#2012-01-19| 999.28
#2012-01-20| 998.59
#2012-01-23|1008.58
#2012-01-24| 998.03
#2012-01-25|1009.61
#2012-01-26|1029.11
#2012-01-27|1029.12
#2012-01-30|1018.88
#2012-01-31|1017.25
#2012-02-01|1034.57
#2012-02-02|1045.48
#2012-02-03|1051.26
#2012-02-06|1049.77
#2012-02-07|1047.59
#2012-02-08|1046.89
#2012-02-09|1048.41
#2012-02-10|1024.29
#2012-02-13|1031.69
#2012-02-14|1016.88
#2012-02-15|1017.55
#2012-02-16|1022.08
#2012-02-17|1026.48
#2012-02-20| .
#2012-02-21|1047.84
#2012-02-22|1044.92
#2012-02-23|1048.92
#2012-02-24|1051.99
#2012-02-27|1047.68
#2012-02-28|1054.87
#2012-02-29|1042.12
#2012-03-01|1044.11
#2012-03-02|1033.69
#2012-03-05|1011.63
#2012-03-06| 980.56
#2012-03-07| 982.20
#2012-03-08|1003.41
#2012-03-09|1008.62
#2012-03-12|1000.68
#2012-03-13|1013.56
#2012-03-14|1001.04
#2012-03-15|1008.52
#2012-03-16|1017.51
#2012-03-19|1020.91
#2012-03-20|1008.21
#2012-03-21|1004.44
#2012-03-22| 988.77
#2012-03-23| 996.77
#2012-03-26|1007.77
#2012-03-27|1007.42
#2012-03-28| 990.20
#2012-03-29| 986.53
#2012-03-30| 997.28
#2012-04-02|1013.66
#2012-04-03|1003.22
#2012-04-04| 972.96
#2012-04-05| 972.16
#2012-04-06| .
#2012-04-09| 965.95
#2012-04-10| 950.23
#2012-04-11| 954.07
#2012-04-12| 981.77
#2012-04-13| 968.88
#2012-04-16| 966.60
#2012-04-17| 984.77
#2012-04-18| 985.06
#2012-04-19| 984.03
#2012-04-20| 987.98
#2012-04-23| 962.80
#2012-04-24| 966.53
#2012-04-25| 984.83
#2012-04-26| 986.95
#2012-04-27| 995.58
#2012-04-30| 986.97
#2012-05-01| 991.89
#2012-05-02| 982.75
#2012-05-03| 972.72
#2012-05-04| 952.42
#2012-05-07| 943.15
#2012-05-08| 925.00
#2012-05-09| 921.54
#2012-05-10| 925.10
#2012-05-11| 919.81
#2012-05-14| 898.13
#2012-05-15| 879.49
#2012-05-16| 868.50
#2012-05-17| 863.59
#2012-05-18| 850.44
#2012-05-21| 864.00
#2012-05-22| 874.35
#2012-05-23| 861.08
#2012-05-24| 866.44
#2012-05-25| 860.51
#2012-05-28| .
#2012-05-29| 879.51
#2012-05-30| 858.30
#2012-05-31| 850.48
#2012-06-01| 838.58
#2012-06-04| 834.96
#2012-06-05| 841.44
#2012-06-06| 862.42
#2012-06-07| 872.29
#2012-06-08| 862.47
#2012-06-11| 859.86
#2012-06-12| 866.23
#2012-06-13| 866.22
#2012-06-14| 865.52
#2012-06-15| 877.30
#2012-06-18| 885.13
#2012-06-19| 902.13
#2012-06-20| 903.20
#2012-06-21| 876.61
#2012-06-22| 863.21
#2012-06-25| 851.65
#2012-06-26| 850.50
#2012-06-27| 854.58
#2012-06-28| 850.55
#2012-06-29| 885.14
#2012-07-02| 886.77
#2012-07-03| 905.36
#2012-07-04| .
#2012-07-05| 900.66
#2012-07-06| 885.58
#2012-07-09| 874.24
#2012-07-10| 865.59
#2012-07-11| 860.94
#2012-07-12| 845.67
#2012-07-13| 863.27
#2012-07-16| 861.95
#2012-07-17| 861.90
#2012-07-18| 867.75
#2012-07-19| 882.62
#2012-07-20| 871.39
#2012-07-23| 847.01
#2012-07-24| 840.73
#2012-07-25| 841.84
#2012-07-26| 861.73
#2012-07-27| 878.40
#2012-07-30| 882.75
#2012-07-31| 881.16
#2012-08-01| 878.84
#2012-08-02| 863.60
#2012-08-03| 881.89
#2012-08-06| 892.55
#2012-08-07| 906.47
#2012-08-08| 908.65
#2012-08-09| 915.54
#2012-08-10| 916.24
#2012-08-13| 910.51
#2012-08-14| 908.82
#2012-08-15| 904.00
#2012-08-16| 917.53
#2012-08-17| 917.84
#2012-08-20| 916.81
#2012-08-21| 927.83
#2012-08-22| 924.26
#2012-08-23| 924.93
#2012-08-24| 917.56
#2012-08-27| 915.36
#2012-08-28| 911.86
#2012-08-29| 906.93
#2012-08-30| 889.79
#2012-08-31| 901.20
#2012-09-03| .
#2012-09-04| 893.19
#2012-09-05| 892.14
#2012-09-06| 916.18
#2012-09-07| 945.26
#2012-09-10| 945.40
#2012-09-11| 950.05
#2012-09-12| 952.80
#2012-09-13| 964.47
#2012-09-14| 998.81
#2012-09-17| 992.63
#2012-09-18| 986.52
#2012-09-19| 992.27
#2012-09-20| 981.49
#2012-09-21| 981.79
#2012-09-24| 967.26
#2012-09-25| 963.06
#2012-09-26| 946.49
#2012-09-27| 958.00
#2012-09-28| 953.38
#2012-10-01| 963.08
#2012-10-02| 957.95
#2012-10-03| 950.37
#2012-10-04| 956.74
#2012-10-05| 966.42
#2012-10-08| 958.56
#2012-10-09| 950.97
#2012-10-10| 944.90
#2012-10-11| 952.94
#2012-10-12| 947.10
#2012-10-15| 946.55
#2012-10-16| 964.52
#2012-10-17| 981.19
#2012-10-18| 985.03
#2012-10-19| 973.75
#2012-10-22| 973.10
#2012-10-23| 949.06
#2012-10-24| 949.15
#2012-10-25| 953.79
#2012-10-26| 952.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.18
#2012-11-01| 967.43
#2012-11-02| 958.06
#2012-11-05| 955.27
#2012-11-06| 963.03
#2012-11-07| 951.23
#2012-11-08| 944.36
#2012-11-09| 939.33
#2012-11-12| 935.96
#2012-11-13| 932.16
#2012-11-14| 915.72
#2012-11-15| 907.06
#2012-11-16| 903.01
#2012-11-19| 927.73
#2012-11-20| 929.99
#2012-11-21| 929.66
#2012-11-22| .
#2012-11-23| 948.79
#2012-11-26| 948.30
#2012-11-27| 945.56
#2012-11-28| 944.73
#2012-11-29| 957.04
#2012-11-30| 957.66
#2012-12-03| 955.48
#2012-12-04| 954.82
#2012-12-05| 953.35
#2012-12-06| 960.22
#2012-12-07| 961.80
#2012-12-10| 968.67
#2012-12-11| 976.20
#2012-12-12| 982.38
#2012-12-13| 979.65
#2012-12-14| 986.13
#2012-12-17| 991.83
#2012-12-18|1000.27
#2012-12-19|1002.92
#2012-12-20|1002.11
#2012-12-21| 992.51
#2012-12-24| 992.99
#2012-12-25| 993.50
#2012-12-26| 995.50
#2012-12-27| 998.65
#2012-12-28| 993.33
#2012-12-31|1001.02
#2013-01-01|1001.17
#2013-01-02|1027.79
#2013-01-03|1019.99
#2013-01-04|1019.57
#2013-01-07|1014.43
#2013-01-08|1009.16
#2013-01-09|1011.93
#2013-01-10|1020.62
#2013-01-11|1017.62
#2013-01-14|1016.62
#2013-01-15|1017.50
#2013-01-16|1009.82
#2013-01-17|1014.03
#2013-01-18|1015.01
#2013-01-21|1020.03
#2013-01-22|1024.18
#2013-01-23|1019.54
#2013-01-24|1020.78
#2013-01-25|1025.27
#2013-01-28|1016.45
#2013-01-29|1023.99
#2013-01-30|1022.15
#2013-01-31|1018.10
#2013-02-01|1031.69
#2013-02-04|1019.54
#2013-02-05|1016.53
#2013-02-06|1019.21
#2013-02-07|1014.54
#2013-02-08|1020.42
#2013-02-11|1012.59
#2013-02-12|1016.62
#2013-02-13|1020.20
#2013-02-14|1018.66
#2013-02-15|1009.40
#2013-02-18|1008.02
#2013-02-19|1014.06
#2013-02-20| 995.48
#2013-02-21| 974.48
#2013-02-22| 979.48
#2013-02-25| 978.82
#2013-02-26| 971.33
#2013-02-27| 980.23
#2013-02-28| 983.20
#2013-03-01| 971.63
#2013-03-04| 962.01
#2013-03-05| 972.44
#2013-03-06| 978.30
#2013-03-07| 979.43
#2013-03-08| 981.08
#2013-03-11| 983.86
#2013-03-12| 987.83
#2013-03-13| 981.47
#2013-03-14| 985.56
#2013-03-15| 991.35
#2013-03-18| 980.06
#2013-03-19| 970.21
#2013-03-20| 972.74
#2013-03-21| 967.05
#2013-03-22| 963.88
#2013-03-25| 955.55
#2013-03-26| 955.22
#2013-03-27| 952.41
#2013-03-28| 952.87
#2013-03-29| 952.77
#2013-04-01| 947.10
#2013-04-02| 941.21
#2013-04-03| 930.29
#2013-04-04| 927.84
#2013-04-05| 925.45
#2013-04-08| 929.37
#2013-04-09| 944.92
#2013-04-10| 951.97
#2013-04-11| 954.94
#2013-04-12| 939.27
#2013-04-15| 906.53
#2013-04-16| 909.30
#2013-04-17| 890.03
#2013-04-18| 888.52
#2013-04-19| 896.39
#2013-04-22| 899.33
#2013-04-23| 905.19
#2013-04-24| 923.31
#2013-04-25| 933.65
#2013-04-26| 929.57
#2013-04-29| 935.30
#2013-04-30| 939.55
#2013-05-01| 929.06
#2013-05-02| 925.78
#2013-05-03| 942.30
#2013-05-06| 943.58
#2013-05-07| 953.45
#2013-05-08| 969.39
#2013-05-09| 965.39
#2013-05-10| 957.51
#2013-05-13| 952.17
#2013-05-14| 952.93
#2013-05-15| 946.73
#2013-05-16| 946.69
#2013-05-17| 946.01
#2013-05-20| 950.64
#2013-05-21| 959.20
#2013-05-22| 958.55
#2013-05-23| 942.82
#2013-05-24| 940.77
#2013-05-27| 937.64
#2013-05-28| 940.47
#2013-05-29| 943.87
#2013-05-30| 950.27
#2013-05-31| 940.71
#2013-06-03| 941.66
#2013-06-04| 941.96
#2013-06-05| 927.04
#2013-06-06| 924.47
#2013-06-07| 925.57
#2013-06-10| 926.75
#2013-06-11| 916.36
#2013-06-12| 916.69
#2013-06-13| 917.89
#2013-06-14| 921.50
#2013-06-17| 927.53
#2013-06-18| 926.46
#2013-06-19| 925.89
#2013-06-20| 882.05
#2013-06-21| 876.84
#2013-06-24| 855.66
#2013-06-25| 860.60
#2013-06-26| 862.73
#2013-06-27| 865.85
#2013-06-28| 866.06
#2013-07-01| 873.63
#2013-07-02| 871.41
#2013-07-03| 865.48
#2013-07-04| 872.97
#2013-07-05| 860.85
#2013-07-08| 867.04
#2013-07-09| 879.34
#2013-07-10| 880.82
#2013-07-11| 906.49
#2013-07-12| 903.98
#2013-07-15| 904.79
#2013-07-16| 909.76
#2013-07-17| 915.49
#2013-07-18| 917.68
#2013-07-19| 918.21
#2013-07-22| 926.73
#2013-07-23| 934.63
#2013-07-24| 928.96
#2013-07-25| 924.84
#2013-07-26| 923.23
#2013-07-29| 922.31
#2013-07-30| 918.76
#2013-07-31| 912.95
#2013-08-01| 923.24
#2013-08-02| 928.90
#2013-08-05| 926.87
#2013-08-06| 920.09
#2013-08-07| 913.70
#2013-08-08| 932.19
#2013-08-09| 944.79
#2013-08-12| 952.13
#2013-08-13| 955.05
#2013-08-14| 959.43
#2013-08-15| 954.43
#2013-08-16| 956.02
#2013-08-19| 949.59
#2013-08-20| 948.38
#2013-08-21| 937.07
#2013-08-22| 945.53
#2013-08-23| 956.94
#2013-08-26| 957.72
#2013-08-27| 941.59
#2013-08-28| 930.24
#2013-08-29| 928.69
#2013-08-30| 921.91
#2013-09-02| 931.45
#2013-09-03| 937.12
#2013-09-04| 944.26
#2013-09-05| 940.44
#2013-09-06| 944.78
#2013-09-09| 955.30
#2013-09-10| 966.87
#2013-09-11| 971.91
#2013-09-12| 965.03
#2013-09-13| 962.58
#2013-09-16| 975.48
#2013-09-17| 972.83
#2013-09-18| 984.39
#2013-09-19| 997.87
#2013-09-20| 984.13
#2013-09-23| 980.22
#2013-09-24| 977.49
#2013-09-25| 981.74
#2013-09-26| 981.81
#2013-09-27| 977.00
#2013-09-30| 969.59
#2013-10-01| 967.96
#2013-10-02| 968.80
#2013-10-03| 962.97
#2013-10-04| 965.16
#2013-10-07| 956.68
#2013-10-08| 947.41
#2013-10-09| 943.01
#2013-10-10| 954.42
#2013-10-11| 962.27
#2013-10-14| 965.09
#2013-10-15| 970.95
#2013-10-16| 973.97
#2013-10-17| 988.44
#2013-10-18| 992.83
#2013-10-21| 996.42
#2013-10-22|1011.47
#2013-10-23|1005.44
#2013-10-24|1009.11
#2013-10-25|1008.44
#2013-10-28|1008.15
#2013-10-29|1005.85
#2013-10-30|1006.61
#2013-10-31| 996.00
#2013-11-01| 985.97
#2013-11-04| 997.08
#2013-11-05| 998.04
#2013-11-06|1005.53
#2013-11-07| 993.27
#2013-11-08| 995.05
#2013-11-11| 998.01
#2013-11-12| 993.66
#2013-11-13| 989.45
#2013-11-14|1000.10
#2013-11-15|1005.33
#2013-11-18|1005.28
#2013-11-19|1002.10
#2013-11-20| 997.22
#2013-11-21| 993.28
#2013-11-22| 992.74
#2013-11-25| 990.30
#2013-11-26| 984.91
#2013-11-27| 985.99
#2013-11-28| 993.01
#2013-11-29| 995.33
#2013-12-02| 987.60
#2013-12-03| 977.45
#2013-12-04| 975.57
#2013-12-05| 972.99
#2013-12-06| 981.93
#2013-12-09| 987.25
#2013-12-10| 988.48
#2013-12-11| 975.91
#2013-12-12| 964.95
#2013-12-13| 966.85
#2013-12-16| 973.96
#2013-12-17| 973.72
#2013-12-18| 982.15
#2013-12-19| 986.18
#2013-12-20| 991.21
#2013-12-23| 998.33
#2013-12-24|1002.80
#2013-12-25|1002.49
#2013-12-26|1005.51
#2013-12-27|1017.75
#2013-12-30|1018.98
#2013-12-31|1021.15
#2014-01-01|1021.19
#2014-01-02|1012.56
#2014-01-03|1012.18
#2014-01-06|1004.92
#2014-01-07|1001.86
#2014-01-08|1002.50
#2014-01-09| 992.53
#2014-01-10|1000.00
#2014-01-13| 998.72
#2014-01-14|1000.27
#2014-01-15|1007.71
#2014-01-16|1016.22
#2014-01-17|1021.91
#2014-01-20|1024.07
#2014-01-21|1020.88
#2014-01-22|1019.21
#2014-01-23|1012.18
#2014-01-24| 988.88
#2014-01-27| 980.57
#2014-01-28| 985.17
#2014-01-29| 992.62
#2014-01-30| 989.07
#2014-01-31| 983.41
#2014-02-03| 971.16
#2014-02-04| 965.23
#2014-02-05| 965.88
#2014-02-06| 980.33
#2014-02-07| 994.97
#2014-02-10|1001.38
#2014-02-11|1018.58
#2014-02-12|1021.24
#2014-02-13|1026.70
#2014-02-14|1035.89
#2014-02-17|1039.71
#2014-02-18|1045.46
#2014-02-19|1043.56
#2014-02-20|1041.27
#2014-02-21|1043.47
#2014-02-24|1042.83
#2014-02-25|1040.95
#2014-02-26|1037.68
#2014-02-27|1038.93
#2014-02-28|1045.87
#2014-03-03|1030.66
#2014-03-04|1042.77
#2014-03-05|1043.26
#2014-03-06|1051.84
#2014-03-07|1038.61
#2014-03-10|1027.22
#2014-03-11|1021.76
#2014-03-12|1017.01
#2014-03-13|1012.01
#2014-03-14|1008.65
#2014-03-17|1014.63
#2014-03-18|1019.99
#2014-03-19|1011.23
#2014-03-20|1004.06
#2014-03-21|1012.28
#2014-03-24|1003.67
#2014-03-25|1015.93
#2014-03-26|1014.39
#2014-03-27|1013.31
#2014-03-28|1020.85
#2014-03-31|1026.78
#2014-04-01|1030.77
#2014-04-02|1035.57
#2014-04-03|1031.84
#2014-04-04|1034.95
#2014-04-07|1023.71
#2014-04-08|1031.92
#2014-04-09|1035.68
#2014-04-10|1029.10
#2014-04-11|1015.48
#2014-04-14|1020.50
#2014-04-15|1015.18
#2014-04-16|1026.53
#2014-04-17|1029.44
#2014-04-18|1029.33
#2014-04-21|1029.06
#2014-04-22|1036.81
#2014-04-23|1036.30
#2014-04-24|1036.88
#2014-04-25|1033.25
#2014-04-28|1028.55
#2014-04-29|1036.46
#2014-04-30|1042.01
#2014-05-01|1039.02
#2014-05-02|1042.06
#2014-05-05|1040.24
#2014-05-06|1039.43
#2014-05-07|1039.08
#2014-05-08|1041.48
#2014-05-09|1036.20
#2014-05-12|1050.05
#2014-05-13|1052.33
#2014-05-14|1055.69
#2014-05-15|1047.48
#2014-05-16|1042.49
#2014-05-19|1042.50
#2014-05-20|1037.05
#2014-05-21|1036.89
#2014-05-22|1041.18
#2014-05-23|1045.63
#2014-05-26|1050.49
#2014-05-27|1047.87
#2014-05-28|1043.79
#2014-05-29|1048.07
#2014-05-30|1042.91
#2014-06-02|1045.12
#2014-06-03|1041.65
#2014-06-04|1043.92
#2014-06-05|1046.76
#2014-06-06|1052.50
#2014-06-09|1051.66
#2014-06-10|1050.49
#2014-06-11|1048.46
#2014-06-12|1043.15
#2014-06-13|1041.33
#2014-06-16|1043.09
#2014-06-17|1044.36
#2014-06-18|1052.58
#2014-06-19|1064.18
#2014-06-20|1063.39
#2014-06-23|1067.66
#2014-06-24|1062.50
#2014-06-25|1058.99
#2014-06-26|1057.93
#2014-06-27|1057.90
#2014-06-30|1063.60
#2014-07-01|1073.42
#2014-07-02|1077.11
#2014-07-03|1084.81
#2014-07-04|1085.98
#2014-07-07|1078.75
#2014-07-08|1073.44
#2014-07-09|1076.68
#2014-07-10|1064.38
#2014-07-11|1066.62
#2014-07-14|1072.72
#2014-07-15|1067.57
#2014-07-16|1079.74
#2014-07-17|1073.43
#2014-07-18|1074.55
#2014-07-21|1071.39
#2014-07-22|1079.39
#2014-07-23|1084.83
#2014-07-24|1084.13
#2014-07-25|1082.74
#2014-07-28|1085.59
#2014-07-29|1084.55
#2014-07-30|1077.25
#2014-07-31|1058.85
#2014-08-01|1049.63
#2014-08-04|1051.25
#2014-08-05|1046.28
#2014-08-06|1048.54
#2014-08-07|1041.23
#2014-08-08|1042.41
#2014-08-11|1053.93
#2014-08-12|1053.77
#2014-08-13|1055.84
#2014-08-14|1055.04
#2014-08-15|1053.26
#2014-08-18|1063.48
#2014-08-19|1064.04
#2014-08-20|1062.05
#2014-08-21|1060.70
#2014-08-22|1053.83
#2014-08-25|1057.85
#2014-08-26|1062.60
#2014-08-27|1063.08
#2014-08-28|1054.62
#2014-08-29|1057.34
#2014-09-01|1056.70
#2014-09-02|1053.85
#2014-09-03|1057.07
#2014-09-04|1052.67
#2014-09-05|1048.98
#2014-09-08|1043.06
#2014-09-09|1035.52
#2014-09-10|1033.01
#2014-09-11|1032.99
#2014-09-12|1029.45
#2014-09-15|1029.40
#2014-09-16|1030.30
#2014-09-17|1035.83
#2014-09-18|1040.39
#2014-09-19|1034.27
#2014-09-22|1022.46
#2014-09-23|1019.53
#2014-09-24|1024.49
#2014-09-25|1010.06
#2014-09-26|1006.53
#2014-09-29| 999.16
#2014-09-30| 994.73
#2014-10-01| 978.20
#2014-10-02| 969.05
#2014-10-03| 959.99
#2014-10-06| 966.90
#2014-10-07| 958.96
#2014-10-08| 959.11
#2014-10-09| 951.80
#2014-10-10| 927.35
#2014-10-13| 926.77
#2014-10-14| 931.02
#2014-10-15| 924.86
#2014-10-16| 928.28
#2014-10-17| 938.56
#2014-10-20| 943.76
#2014-10-21| 958.64
#2014-10-22| 954.46
#2014-10-23| 954.14
#2014-10-24| 953.53
#2014-10-27| 944.61
#2014-10-28| 957.83
#2014-10-29| 956.12
#2014-10-30| 948.07
#2014-10-31| 957.61
#2014-11-03| 947.70
#2014-11-04| 943.53
#2014-11-05| 948.25
#2014-11-06| 951.40
#2014-11-07| 958.97
#2014-11-10| 960.87
#2014-11-11| 961.72
#2014-11-12| 961.48
#2014-11-13| 961.49
#2014-11-14| 965.16
#2014-11-17| 965.90
#2014-11-18| 979.15
#2014-11-19| 971.65
#2014-11-20| 971.28
#2014-11-21| 988.60
#2014-11-24| 984.34
#2014-11-25| 986.73
#2014-11-26| 990.10
#2014-11-27| 985.35
#2014-11-28| 966.22
#2014-12-01| 959.85
#2014-12-02| 961.37
#2014-12-03| 969.96
#2014-12-04| 969.10
#2014-12-05| 966.21
#2014-12-08| 955.13
#2014-12-09| 953.29
#2014-12-10| 939.78
#2014-12-11| 931.42
#2014-12-12| 911.40
#2014-12-15| 892.89
#2014-12-16| 899.44
#2014-12-17| 910.60
#2014-12-18| 925.62
#2014-12-19| 934.42
#2014-12-22| 934.76
#2014-12-23| 935.63
#2014-12-24| 937.16
#2014-12-25| 936.66
#2014-12-26| 938.11
#2014-12-29| 941.54
#2014-12-30| 938.65
#2014-12-31| 934.20
#2015-01-01| 934.24
#2015-01-02| 931.07
#2015-01-05| 905.84
#2015-01-06| 902.45
#2015-01-07| 900.85
#2015-01-08| 922.82
#2015-01-09| 921.17
#2015-01-12| 919.24
#2015-01-13| 914.11
#2015-01-14| 896.04
#2015-01-15| 901.77
#2015-01-16| 911.89
#2015-01-19| 918.38
#2015-01-20| 922.21
#2015-01-21| 929.47
#2015-01-22| 935.16
#2015-01-23| 925.85
#2015-01-26| 930.77
#2015-01-27| 932.93
#2015-01-28| 927.56
#2015-01-29| 924.36
#2015-01-30| 926.64
#2015-02-02| 937.47
#2015-02-03| 952.51
#2015-02-04| 956.26
#2015-02-05| 966.60
#2015-02-06| 956.85
#2015-02-09| 958.25
#2015-02-10| 955.72
#2015-02-11| 949.91
#2015-02-12| 968.88
#2015-02-13| 984.40
#2015-02-16| 984.48
#2015-02-17| 982.02
#2015-02-18| 987.09
#2015-02-19| 986.85
#2015-02-20| 990.58
#2015-02-23| 988.21
#2015-02-24| 997.31
#2015-02-25|1000.28
#2015-02-26| 998.41
#2015-02-27| 998.81
#2015-03-02| 997.14
#2015-03-03| 990.08
#2015-03-04| 980.61
#2015-03-05| 980.52
#2015-03-06| 965.10
#2015-03-09| 963.68
#2015-03-10| 944.60
#2015-03-11| 944.71
#2015-03-12| 950.91
#2015-03-13| 941.63
#2015-03-16| 947.91
#2015-03-17| 942.62
#2015-03-18| 950.24
#2015-03-19| 944.86
#2015-03-20| 964.12
#2015-03-23| 970.99
#2015-03-24| 968.72
#2015-03-25| 965.80
#2015-03-26| 957.12
#2015-03-27| 950.83
#2015-03-30| 956.78
#2015-03-31| 945.80
#2015-04-01| 945.36
#2015-04-02| 947.67
#2015-04-03| 949.94
#2015-04-06| 958.35
#2015-04-07| 962.47
#2015-04-08| 961.20
#2015-04-09| 960.44
#2015-04-10| 963.30
#2015-04-13| 954.11
#2015-04-14| 963.97
#2015-04-15| 968.13
#2015-04-16| 967.18
#2015-04-17| 957.10
#2015-04-20| 964.41
#2015-04-21| 965.45
#2015-04-22| 963.10
#2015-04-23| 968.76
#2015-04-24| 980.16
#2015-04-27| 992.66
#2015-04-28| 995.09
#2015-04-29| 989.88
#2015-04-30| 978.53
#2015-05-01| 986.09
#2015-05-04| 989.46
#2015-05-05| 980.10
#2015-05-06| 983.38
#2015-05-07| 975.43
#2015-05-08| 993.88
#2015-05-11| 993.69
#2015-05-12| 990.61
#2015-05-13| 993.92
#2015-05-14| 999.03
#2015-05-15|1001.90
#2015-05-18| 994.85
#2015-05-19| 983.32
#2015-05-20| 982.39
#2015-05-21| 987.17
#2015-05-22| 982.29
#2015-05-25| 981.20
#2015-05-26| 966.21
#2015-05-27| 970.66
#2015-05-28| 968.45
#2015-05-29| 961.85
#2015-06-01| 958.27
#2015-06-02| 967.42
#2015-06-03| 973.79
#2015-06-04| 960.96
#2015-06-05| 946.76
#2015-06-08| 942.40
#2015-06-09| 943.54
#2015-06-10| 960.63
#2015-06-11| 959.25
#2015-06-12| 953.66
#2015-06-15| 944.44
#2015-06-16| 945.71
#2015-06-17| 944.00
#2015-06-18| 959.30
#2015-06-19| 952.97
#2015-06-22| 966.02
#2015-06-23| 964.80
#2015-06-24| 959.59
#2015-06-25| 956.75
#2015-06-26| 949.88
#2015-06-29| 928.85
#2015-06-30| 921.59
#2015-07-01| 922.58
#2015-07-02| 920.80
#2015-07-03| 918.18
#2015-07-06| 904.59
#2015-07-07| 886.83
#2015-07-08| 878.49
#2015-07-09| 886.59
#2015-07-10| 903.18
#2015-07-13| 910.13
#2015-07-14| 916.57
#2015-07-15| 911.51
#2015-07-16| 913.16
#2015-07-17| 905.29
#2015-07-20| 897.50
#2015-07-21| 896.12
#2015-07-22| 882.43
#2015-07-23| 875.07
#2015-07-24| 859.07
#2015-07-27| 849.67
#2015-07-28| 857.77
#2015-07-29| 867.51
#2015-07-30| 865.95
#2015-07-31| 873.19
#2015-08-03| 865.02
#2015-08-04| 865.61
#2015-08-05| 871.42
#2015-08-06| 871.33
#2015-08-07| 865.92
#2015-08-10| 880.85
#2015-08-11| 864.11
#2015-08-12| 856.58
#2015-08-13| 853.45
#2015-08-14| 852.67
#2015-08-17| 854.05
#2015-08-18| 848.65
#2015-08-19| 832.85
#2015-08-20| 826.28
#2015-08-21| 808.11
#2015-08-24| 773.64
#2015-08-25| 776.22
#2015-08-26| 773.94
#2015-08-27| 796.98
#2015-08-28| 808.50
#2015-08-31| 802.77
#2015-09-01| 777.54
#2015-09-02| 778.07
#2015-09-03| 786.13
#2015-09-04| 767.05
#2015-09-07| 771.21
#2015-09-08| 786.67
#2015-09-09| 793.22
#2015-09-10| 786.21
#2015-09-11| 784.11
#2015-09-14| 779.35
#2015-09-15| 782.12
#2015-09-16| 795.94
#2015-09-17| 793.39
#2015-09-18| 780.00
#2015-09-21| 774.40
#2015-09-22| 752.91
#2015-09-23| 745.66
#2015-09-24| 742.40
#2015-09-25| 745.89
#2015-09-28| 723.12
#2015-09-29| 719.64
#2015-09-30| 735.99
#2015-10-01| 739.77
#2015-10-02| 752.40
#2015-10-05| 773.98
#2015-10-06| 785.74
#2015-10-07| 799.81
#2015-10-08| 806.64
#2015-10-09| 820.59
#2015-10-12| 816.18
#2015-10-13| 807.41
#2015-10-14| 808.15
#2015-10-15| 814.91
#2015-10-16| 813.51
#2015-10-19| 804.04
#2015-10-20| 803.02
#2015-10-21| 803.18
#2015-10-22| 813.79
#2015-10-23| 824.66
#2015-10-26| 822.48
#2015-10-27| 811.24
#2015-10-28| 819.54
#2015-10-29| 811.56
#2015-10-30| 814.30
#2015-11-02| 816.29
#2015-11-03| 820.64
#2015-11-04| 816.90
#2015-11-05| 811.14
#2015-11-06| 804.17
#2015-11-09| 797.50
#2015-11-10| 791.83
#2015-11-11| 794.29
#2015-11-12| 780.75
#2015-11-13| 780.33
#2015-11-16| 782.15
#2015-11-17| 788.93
#2015-11-18| 792.10
#2015-11-19| 802.68
#2015-11-20| 800.43
#2015-11-23| 795.86
#2015-11-24| 795.80
#2015-11-25| 795.58
#2015-11-26| 800.18
#2015-11-27| 791.84
#2015-11-30| 793.17
#2015-12-01| 794.66
#2015-12-02| 784.34
#2015-12-03| 777.20
#2015-12-04| 780.13
#2015-12-07| 773.66
#2015-12-08| 754.14
#2015-12-09| 765.25
#2015-12-10| 764.21
#2015-12-11| 750.71
#2015-12-14| 736.76
#2015-12-15| 739.34
#2015-12-16| 749.65
#2015-12-17| 743.60
#2015-12-18| 738.05
#2015-12-21| 739.24
#2015-12-22| 746.58
#2015-12-23| 763.64
#2015-12-24| 768.37
#2015-12-25| 767.61
#2015-12-28| 765.42
#2015-12-29| 768.38
#2015-12-30| 760.69
#2015-12-31| 756.04
#2016-01-01| 756.04
#2016-01-04| 737.87
#2016-01-05| 735.36
#2016-01-06| 720.95
#2016-01-07| 702.74
#2016-01-08| 696.50
#2016-01-11| 685.22
#2016-01-12| 681.76
#2016-01-13| 680.99
#2016-01-14| 679.09
#2016-01-15| 666.93
#2016-01-18| 661.03
#2016-01-19| 662.35
#2016-01-20| 647.99
#2016-01-21| 655.61
#2016-01-22| 672.16
#2016-01-25| 665.63
#2016-01-26| 672.08
#2016-01-27| 672.24
#2016-01-28| 671.43
#2016-01-29| 680.15
#2016-02-01| 683.66
#2016-02-02| 670.81
#2016-02-03| 682.39
#2016-02-04| 705.58
#2016-02-05| 702.34
#2016-02-08| 692.45
#2016-02-09| 685.85
#2016-02-10| 681.66
#2016-02-11| 673.85
#2016-02-12| 682.57
#2016-02-15| 694.58
#2016-02-16| 696.22
#2016-02-17| 710.80
#2016-02-18| 717.22
#2016-02-19| 710.72
#2016-02-22| 724.33
#2016-02-23| 713.61
#2016-02-24| 702.49
#2016-02-25| 709.19
#2016-02-26| 714.05
#2016-02-29| 712.98
#2016-03-01| 723.98
#2016-03-02| 735.84
#2016-03-03| 745.83
#2016-03-04| 760.64
#2016-03-07| 770.17
#2016-03-08| 753.25
#2016-03-09| 754.81
#2016-03-10| 753.56
#2016-03-11| 768.14
#2016-03-14| 770.21
#2016-03-15| 760.45
#2016-03-16| 764.47
#2016-03-17| 788.50
#2016-03-18| 790.64
#2016-03-21| 790.14
#2016-03-22| 790.41
#2016-03-23| 777.97
#2016-03-24| 769.69
#2016-03-25| 771.12
#2016-03-28| 775.10
#2016-03-29| 775.20
#2016-03-30| 791.07
#2016-03-31| 786.67
#2016-04-01| 775.36
#2016-04-04| 775.25
#2016-04-05| 760.87
#2016-04-06| 765.38
#2016-04-07| 760.92
#2016-04-08| 772.21
#2016-04-11| 783.84
#2016-04-12| 793.53
#2016-04-13| 812.35
#2016-04-14| 817.08
#2016-04-15| 819.22
#2016-04-18| 820.82
#2016-04-19| 846.40
#2016-04-20| 851.55
#2016-04-21| 851.47
#2016-04-22| 845.02
#2016-04-25| 836.88
#2016-04-26| 835.29
#2016-04-27| 837.37
#2016-04-28| 842.95
#2016-04-29| 846.89
#2016-05-02| 843.99
#2016-05-03| 825.51
#2016-05-04| 807.43
#2016-05-05| 805.76
#2016-05-06| 809.12
#2016-05-09| 791.03
#2016-05-10| 800.59
#2016-05-11| 806.16
#2016-05-12| 797.75
#2016-05-13| 790.66
#2016-05-16| 801.08
#2016-05-17| 805.96
#2016-05-18| 794.85
#2016-05-19| 779.37
#2016-05-20| 784.04
#2016-05-23| 779.74
#2016-05-24| 781.38
#2016-05-25| 790.58
#2016-05-26| 793.54
#2016-05-27| 789.94
#2016-05-30| 789.73
#2016-05-31| 788.07
#2016-06-01| 785.53
#2016-06-02| 784.98
#2016-06-03| 798.87
#2016-06-06| 812.36
#2016-06-07| 820.46
#2016-06-08| 826.99
#2016-06-09| 815.52
#2016-06-10| 801.56
#2016-06-13| 792.24
#2016-06-14| 777.77
#2016-06-15| 787.45
#2016-06-16| 779.02
#2016-06-17| 789.12
#2016-06-20| 810.55
#2016-06-21| 806.54
#2016-06-22| 807.69
#2016-06-23| 823.35
#2016-06-24| 776.79
#2016-06-27| 754.99
#2016-06-28| 764.23
#2016-06-29| 784.19
#2016-06-30| 796.04
#2016-07-01| 806.12
#2016-07-04| 813.38
#2016-07-05| 800.25
#2016-07-06| 791.98
#2016-07-07| 794.42
#2016-07-08| 804.46
#2016-07-11| 821.12
#2016-07-12| 832.75
#2016-07-13| 839.84
#2016-07-14| 845.94
#2016-07-15| 846.44
#2016-07-18| 847.15
#2016-07-19| 835.10
#2016-07-20| 828.18
#2016-07-21| 832.15
#2016-07-22| 827.79
#2016-07-25| 826.58
#2016-07-26| 832.55
#2016-07-27| 840.60
#2016-07-28| 842.36
#2016-07-29| 848.78
#2016-08-01| 847.07
#2016-08-02| 844.05
#2016-08-03| 839.62
#2016-08-04| 843.26
#2016-08-05| 846.66
#2016-08-08| 854.61
#2016-08-09| 865.11
#2016-08-10| 865.96
#2016-08-11| 868.96
#2016-08-12| 866.37
#2016-08-15| 866.84
#2016-08-16| 871.11
#2016-08-17| 868.70
#2016-08-18| 876.60
#2016-08-19| 874.74
#2016-08-22| 870.50
#2016-08-23| 875.86
#2016-08-24| 865.61
#2016-08-25| 863.37
#2016-08-26| 867.18
#2016-08-29| 864.72
#2016-08-30| 860.89
#2016-08-31| 852.83
#2016-09-01| 855.58
#2016-09-02| 861.72
#2016-09-05| 865.18
#2016-09-06| 873.05
#2016-09-07| 876.08
#2016-09-08| 868.03
#2016-09-09| 849.84
#2016-09-12| 840.61
#2016-09-13| 831.97
#2016-09-14| 829.43
#2016-09-15| 832.78
#2016-09-16| 826.33
#2016-09-19| 835.46
#2016-09-20| 835.47
#2016-09-21| 850.02
#2016-09-22| 866.10
#2016-09-23| 860.24
#2016-09-26| 854.86
#2016-09-27| 853.35
#2016-09-28| 859.87
#2016-09-29| 868.32
#2016-09-30| 866.79
#2016-10-03| 866.70
#2016-10-04| 858.04
#2016-10-05| 857.65
#2016-10-06| 855.46
#2016-10-07| 851.05
#2016-10-10| 856.18
#2016-10-11| 844.91
#2016-10-12| 842.29
#2016-10-13| 835.21
#2016-10-14| 836.67
#2016-10-17| 835.96
#2016-10-18| 849.22
#2016-10-19| 856.16
#2016-10-20| 854.64
#2016-10-21| 853.67
#2016-10-24| 854.47
#2016-10-25| 859.58
#2016-10-26| 856.67
#2016-10-27| 851.48
#2016-10-28| 856.78
#2016-10-31| 861.83
#2016-11-01| 861.77
#2016-11-02| 857.55
#2016-11-03| 855.69
#2016-11-04| 852.59
#2016-11-07| 859.38
#2016-11-08| 865.33
#2016-11-09| 872.42
#2016-11-10| 884.25
#2016-11-11| 874.48
#2016-11-14| 873.65
#2016-11-15| 872.15
#2016-11-16| 865.54
#2016-11-17| 867.88
#2016-11-18| 856.21
#2016-11-21| 865.40
#2016-11-22| 875.53
#2016-11-23| 874.28
#2016-11-24| 877.94
#2016-11-25| 880.81
#2016-11-28| 879.42
#2016-11-29| 876.27
#2016-11-30| 873.75
#2016-12-01| 878.77
#2016-12-02| 880.32
#2016-12-05| 891.88
#2016-12-06| 895.27
#2016-12-07| 912.98
#2016-12-08| 920.56
#2016-12-09| 915.26
#2016-12-12| 916.07
#2016-12-13| 913.55
#2016-12-14| 906.81
#2016-12-15| 888.11
#2016-12-16| 885.69
#2016-12-19| 885.88
#2016-12-20| 884.26
#2016-12-21| 886.92
#2016-12-22| 885.22
#2016-12-23| 884.26
#2016-12-26| 883.06
#2016-12-27| 884.09
#2016-12-28| 888.57
#2016-12-29| 894.33
#2016-12-30| 892.45
#2017-01-02| 894.39
#2017-01-03| 894.22
#2017-01-04| 907.92
#2017-01-05| 918.54
#2017-01-06| 911.05
#2017-01-09| 908.17
#2017-01-10| 917.92
#2017-01-11| 923.67
#2017-01-12| 933.14
#2017-01-13| 935.60
#2017-01-16| 933.88
#2017-01-17| 935.74
#2017-01-18| 942.22
#2017-01-19| 936.17
#2017-01-20| 942.09
#2017-01-23| 948.82
#2017-01-24| 965.39
#2017-01-25| 972.31
#2017-01-26| 968.79
#2017-01-27| 969.24
#2017-01-30| 961.20
#2017-01-31| 959.40
#2017-02-01| 965.21
#2017-02-02| 968.15
#2017-02-03| 959.91
#2017-02-06| 954.93
#2017-02-07| 956.99
#2017-02-08| 958.60
#2017-02-09| 955.75
#2017-02-10| 968.72
#2017-02-13| 978.44
#2017-02-14| 973.74
#2017-02-15| 977.01
#2017-02-16| 981.25
#2017-02-17| 976.00
#2017-02-20| 978.43
#2017-02-21| 981.11
#2017-02-22| 975.35
#2017-02-23| 968.39
#2017-02-24| 955.35
#2017-02-27| 952.15
#2017-02-28| 950.98
#2017-03-01| 961.66
#2017-03-02| 954.78
#2017-03-03| 951.75
#2017-03-06| 947.63
#2017-03-07| 942.80
#2017-03-08| 936.80
#2017-03-09| 927.77
#2017-03-10| 931.88
#2017-03-13| 940.15
#2017-03-14| 935.40
#2017-03-15| 945.92
#2017-03-16| 963.47
#2017-03-17| 964.87
#2017-03-20| 966.51
#2017-03-21| 958.10
#2017-03-22| 952.10
#2017-03-23| 954.36
#2017-03-24| 952.73
#2017-03-27| 947.01
#2017-03-28| 956.71
#2017-03-29| 955.30
#2017-03-30| 958.87
#2017-03-31| 954.17
#2017-04-03| 953.06
#2017-04-04| 954.92
#2017-04-05| 956.97
#2017-04-06| 954.88
#2017-04-07| 954.04
#2017-04-10| 957.10
#2017-04-11| 960.02
#2017-04-12| 949.79
#2017-04-13| 942.45
#2017-04-14| 942.47
#2017-04-17| 946.71
#2017-04-18| 934.87
#2017-04-19| 934.05
#2017-04-20| 940.18
#2017-04-21| 939.94
#2017-04-24| 959.15
#2017-04-25| 962.83
#2017-04-26| 962.12
#2017-04-27| 956.11
#2017-04-28| 955.26
#2017-05-01| 955.63
#2017-05-02| 952.14
#2017-05-03| 943.44
#2017-05-04| 938.75
#2017-05-05| 948.03
#2017-05-08| 944.10
#2017-05-09| 943.15
#2017-05-10| 946.89
#2017-05-11| 946.22
#2017-05-12| 946.83
#2017-05-15| 951.08
#2017-05-16| 958.89
#2017-05-17| 952.15
#2017-05-18| 946.58
#2017-05-19| 959.14
#2017-05-22| 965.94
#2017-05-23| 964.62
#2017-05-24| 961.57
#2017-05-25| 961.25
#2017-05-26| 958.50
#2017-05-29| 958.30
#2017-05-30| 957.12
#2017-05-31| 955.08
#2017-06-01| 958.94
#2017-06-02| 968.25
#2017-06-05| 963.32
#2017-06-06| 963.85
#2017-06-07| 961.61
#2017-06-08| 962.16
#2017-06-09| 968.70
#2017-06-12| 965.61
#2017-06-13| 971.46
#2017-06-14| 967.55
#2017-06-15| 946.60
#2017-06-16| 950.98
#2017-06-19| 958.92
#2017-06-20| 949.07
#2017-06-21| 946.10
#2017-06-22| 949.22
#2017-06-23| 954.12
#2017-06-26| 954.19
#2017-06-27| 956.85
#2017-06-28| 967.02
#2017-06-29| 966.56
#2017-06-30| 963.02
#2017-07-03| 972.00
#2017-07-04| 970.07
#2017-07-05| 971.14
#2017-07-06| 967.04
#2017-07-07| 964.30
#2017-07-10| 971.75
#2017-07-11| 977.60
#2017-07-12| 988.48
#2017-07-13| 993.15
#2017-07-14|1004.15
#2017-07-17|1009.23
#2017-07-18|1008.18
#2017-07-19|1012.41
#2017-07-20|1013.29
#2017-07-21|1007.32
#2017-07-24|1004.82
#2017-07-25|1014.32
#2017-07-26|1015.64
#2017-07-27|1015.69
#2017-07-28|1012.63
#2017-07-31|1019.41
#2017-08-01|1024.34
#2017-08-02|1021.20
#2017-08-03|1019.41
#2017-08-04|1018.22
#2017-08-07|1026.31
#2017-08-08|1021.11
#2017-08-09|1015.58
#2017-08-10|1007.97
#2017-08-11|1000.97
#2017-08-14|1007.61
#2017-08-15|1000.83
#2017-08-16|1012.57
#2017-08-17|1012.44
#2017-08-18|1007.55
#2017-08-21|1011.63
#2017-08-22|1020.84
#2017-08-23|1024.18
#2017-08-24|1026.70
#2017-08-25|1032.82
#2017-08-28|1037.28
#2017-08-29|1036.50
#2017-08-30|1034.58
#2017-08-31|1041.66
#2017-09-01|1050.29
#2017-09-04|1048.41
#2017-09-05|1047.28
#2017-09-06|1050.20
#2017-09-07|1057.99
#2017-09-08|1053.94
#2017-09-11|1059.78
#2017-09-12|1066.17
#2017-09-13|1058.09
#2017-09-14|1053.22
#2017-09-15|1051.79
#2017-09-18|1056.11
#2017-09-19|1061.87
#2017-09-20|1063.71
#2017-09-21|1054.86
#2017-09-22|1054.54
#2017-09-25|1050.42
#2017-09-26|1043.88
#2017-09-27|1043.25
#2017-09-28|1048.27
#2017-09-29|1053.08
#2017-10-02|1057.96
#2017-10-03|1063.78
#2017-10-04|1068.64
#2017-10-05|1069.32
#2017-10-06|1068.11
#2017-10-09|1066.30
#2017-10-10|1072.42
#2017-10-11|1068.05
#2017-10-12|1069.76
#2017-10-13|1081.19
#2017-10-16|1084.75
#2017-10-17|1078.28
#2017-10-18|1076.36
#2017-10-19|1081.24
#2017-10-20|1081.33
#2017-10-23|1082.78
#2017-10-24|1084.08
#2017-10-25|1083.35
#2017-10-26|1080.56
#2017-10-27|1077.44
#2017-10-30|1081.91
#2017-10-31|1080.39
#2017-11-01|1094.36
#2017-11-02|1100.63
#2017-11-03|1100.17
#2017-11-06|1102.66
#2017-11-07|1102.29
#2017-11-08|1105.79
#2017-11-09|1094.31
#2017-11-10|1092.58
#2017-11-13|1086.38
#2017-11-14|1079.31
#2017-11-15|1068.22
#2017-11-16|1074.87
#2017-11-17|1075.37
#2017-11-20|1077.27
#2017-11-21|1086.09
#2017-11-22|1089.52
#2017-11-23|1095.07
#2017-11-24|1100.67
#2017-11-27|1092.81
#2017-11-28|1087.98
#2017-11-29|1086.57
#2017-11-30|1087.10
#2017-12-01|1081.25
#2017-12-04|1087.93
#2017-12-05|1081.37
#2017-12-06|1070.72
#2017-12-07|1071.58
#2017-12-08|1076.37
#2017-12-11|1084.60
#2017-12-12|1084.91
#2017-12-13|1088.57
#2017-12-14|1087.10
#2017-12-15|1090.57
#2017-12-18|1109.76
#2017-12-19|1105.94
#2017-12-20|1112.53
#2017-12-21|1117.47
#2017-12-22|1117.70
#2017-12-25|1118.41
#2017-12-26|1119.95
#2017-12-27|1127.65
#2017-12-28|1133.41
#2017-12-29|1135.42
#2018-01-01|1135.41
#2018-01-02|1147.38
#2018-01-03|1150.45
#2018-01-04|1165.36
#2018-01-05|1174.36
#2018-01-08|1177.06
#2018-01-09|1179.79
#2018-01-10|1178.77
#2018-01-11|1186.43
#2018-01-12|1198.14
#2018-01-15|1208.83
#2018-01-16|1197.38
#2018-01-17|1191.61
#2018-01-18|1190.34
#2018-01-19|1197.65
#2018-01-22|1198.20
#2018-01-23|1199.67
#2018-01-24|1207.50
#2018-01-25|1213.17
#2018-01-26|1212.57
#2018-01-29|1210.49
#2018-01-30|1196.62
#2018-01-31|1194.58
#2018-02-01|1192.30
#2018-02-02|1162.67
#2018-02-05|1141.04
#2018-02-06|1119.93
#2018-02-07|1120.94
#2018-02-08|1097.71
#2018-02-09|1088.16
#2018-02-12|1106.16
#2018-02-13|1112.76
#2018-02-14|1131.57
#2018-02-15|1146.91
#2018-02-16|1150.07
#2018-02-19|1148.45
#2018-02-20|1143.20
#2018-02-21|1140.89
#2018-02-22|1140.88
#2018-02-23|1147.97
#2018-02-26|1154.74
#2018-02-27|1147.25
#2018-02-28|1127.36
#2018-03-01|1109.34
#2018-03-02|1097.90
#2018-03-05|1102.97
#2018-03-06|1118.16
#2018-03-07|1115.56
#2018-03-08|1112.48
#2018-03-09|1119.05
#2018-03-12|1127.38
#2018-03-13|1124.82
#2018-03-14|1118.96
#2018-03-15|1115.72
#2018-03-16|1116.00
#2018-03-19|1102.49
#2018-03-20|1099.29
#2018-03-21|1110.09
#2018-03-22|1092.61
#2018-03-23|1072.47
#2018-03-26|1080.34
#2018-03-27|1087.42
#2018-03-28|1070.39
#2018-03-29|1078.79
#2018-03-30|1080.03
#2018-04-02|1073.41
#2018-04-03|1076.47
#2018-04-04|1069.77
#2018-04-05|1086.61
#2018-04-06|1073.96
#2018-04-09|1073.90
#2018-04-10|1096.25
#2018-04-11|1095.31
#2018-04-12|1099.49
#2018-04-13|1106.47
#2018-04-16|1109.40
#2018-04-17|1118.21
#2018-04-18|1138.42
#2018-04-19|1140.51
#2018-04-20|1130.56
#2018-04-23|1124.32
#2018-04-24|1115.57
#2018-04-25|1104.04
#2018-04-26|1105.45
#2018-04-27|1105.56
#2018-04-30|1097.12
#2018-05-01|1089.93
#2018-05-02|1097.73
#2018-05-03|1096.83
#2018-05-04|1105.68
#2018-05-07|1107.72
#2018-05-08|1102.27
#2018-05-09|1113.90
#2018-05-10|1124.96
#2018-05-11|1133.40
#2018-05-14|1138.63
#2018-05-15|1129.02
#2018-05-16|1139.70
#2018-05-17|1146.84
#2018-05-18|1142.57
#2018-05-21|1145.18
#2018-05-22|1144.58
#2018-05-23|1129.97
#2018-05-24|1125.18
#2018-05-25|1116.87
#2018-05-28|1112.70
#2018-05-29|1097.95
#2018-05-30|1102.90
#2018-05-31|1102.69
#2018-06-01|1112.86
#2018-06-04|1122.31
#2018-06-05|1125.56
#2018-06-06|1146.04
#2018-06-07|1146.76
#2018-06-08|1141.24
#2018-06-11|1145.64
#2018-06-12|1138.30
#2018-06-13|1135.05
#2018-06-14|1130.67
#2018-06-15|1113.83
#2018-06-18|1104.60
#2018-06-19|1080.66
#2018-06-20|1079.95
#2018-06-21|1073.29
#2018-06-22|1084.81
#2018-06-25|1068.26
#2018-06-26|1069.73
#2018-06-27|1068.54
#2018-06-28|1064.97
#2018-06-29|1076.31
#2018-07-02|1060.57
#2018-07-03|1058.49
#2018-07-04|1053.99
#2018-07-05|1063.16
#2018-07-06|1071.96
#2018-07-09|1084.14
#2018-07-10|1087.93
#2018-07-11|1065.86
#2018-07-12|1064.90
#2018-07-13|1066.49
#2018-07-16|1061.78
#2018-07-17|1069.74
#2018-07-18|1076.40
#2018-07-19|1065.83
#2018-07-20|1062.31
#2018-07-23|1057.06
#2018-07-24|1077.33
#2018-07-25|1081.87
#2018-07-26|1088.76
#2018-07-27|1090.51
#2018-07-30|1088.64
#2018-07-31|1095.85
#2018-08-01|1091.53
#2018-08-02|1073.48
#2018-08-03|1078.31
#2018-08-06|1076.43
#2018-08-07|1081.80
#2018-08-08|1081.38
#2018-08-09|1083.58
#2018-08-10|1062.02
#2018-08-13|1049.74
#2018-08-14|1051.99
#2018-08-15|1025.93
#2018-08-16|1030.39
#2018-08-17|1034.59
#2018-08-20|1042.85
#2018-08-21|1047.82
#2018-08-22|1052.17
#2018-08-23|1043.63
#2018-08-24|1055.48
#2018-08-27|1069.40
#2018-08-28|1075.32
#2018-08-29|1078.11
#2018-08-30|1068.66
#2018-08-31|1058.19
#2018-09-03|1054.52
#2018-09-04|1039.44
#2018-09-05|1125.54
#2018-09-06|1031.24
#2018-09-07|1024.82
#2018-09-10|1022.66
#2018-09-11|1019.12
#2018-09-12|1023.92
#2018-09-13|1030.20
#2018-09-14|1036.55
#2018-09-17|1040.05
#2018-09-18|1047.16
#2018-09-19|1063.41
#2018-09-20|1075.82
#2018-09-21|1084.59
#2018-09-24|1076.88
#2018-09-25|1081.19
#2018-09-26|1073.85
#2018-09-27|1064.16
#2018-09-28|1060.21
#2018-10-01|1063.10
#2018-10-02|1065.72
#2018-10-03|1062.99
#2018-10-04|1055.64
#2018-10-05|1042.30
#2018-10-08|1035.57
#2018-10-09|1021.56
#2018-10-10|1000.24
#2018-10-11| 985.40
#2018-10-12| 990.10
#2018-10-15| 988.77
#2018-10-16|1000.77
#2018-10-17| 995.90
#2018-10-18| 982.63
#2018-10-19| 976.48
#2018-10-22| 970.72
#2018-10-23| 950.77
#2018-10-24| 928.45
#2018-10-25| 927.26
#2018-10-26| 924.54
#2018-10-29| 927.25
#2018-10-30| 934.42
#2018-10-31| 949.56
#2018-11-01| 973.29
#2018-11-02| 982.19
#2018-11-05| 979.13
#2018-11-06| 983.32
#2018-11-07| 995.45
#2018-11-08| 993.09
#2018-11-09| 976.56
#2018-11-12| 964.12
#2018-11-13| 959.15
#2018-11-14| 956.06
#2018-11-15| 963.62
#2018-11-16| 969.39
#2018-11-19| 963.18
#2018-11-20| 943.88
#2018-11-21| 948.85
#2018-11-22| 944.83
#2018-11-23| 933.86
#2018-11-26| 936.88
#2018-11-27| 925.89
#2018-11-28| 931.27
#2018-11-29| 941.34
#2018-11-30| 939.98
#2018-12-03| 961.86
#2018-12-04| 943.59
#2018-12-05| 935.49
#2018-12-06| 916.12
#2018-12-07| 910.61
#2018-12-10| 896.37
#2018-12-11| 898.12
#2018-12-12| 913.57
#2018-12-13| 912.94
#2018-12-14| 900.61
#2018-12-17| 897.08
#2018-12-18| 897.58
#2018-12-19| 897.76
#2018-12-20| 882.25
#2018-12-21| 880.98
#2018-12-24| 875.81
#2018-12-25| 871.10
#2018-12-26| 884.31
#2018-12-27| 890.56
#2018-12-28| 893.85
#2018-12-31| 900.80
#2019-01-01| 900.81
#2019-01-02| 894.12
#2019-01-03| 882.03
#2019-01-04| 907.92
#2019-01-07| 918.44
#2019-01-08| 925.28
#2019-01-09| 935.92
#2019-01-10| 938.54
#2019-01-11| 936.35
#2019-01-14| 931.67
#2019-01-15| 932.68
#2019-01-16| 933.94
#2019-01-17| 941.91
#2019-01-18| 954.84
#2019-01-21| 955.44
#2019-01-22| 943.04
#2019-01-23| 938.73
#2019-01-24| 938.61
#2019-01-25| 960.80
#2019-01-28| 959.18
#2019-01-29| 967.80
#2019-01-30| 980.83
#2019-01-31| 979.95
#2019-02-01| 980.05
#2019-02-04| 980.31
#2019-02-05| 987.48
#2019-02-06| 985.03
#2019-02-07| 969.09
#2019-02-08| 957.06
#2019-02-11| 957.82
#2019-02-12| 971.88
#2019-02-13| 977.26
#2019-02-14| 975.31
#2019-02-15| 984.59
#2019-02-18| 991.57
#2019-02-19| 996.73
#2019-02-20|1013.39
#2019-02-21|1005.75
#2019-02-22|1010.76
#2019-02-25|1015.15
#2019-02-26|1015.02
#2019-02-27|1013.31
#2019-02-28|1000.87
#2019-03-01|1001.96
#2019-03-04|1004.67
#2019-03-05| 999.78
#2019-03-06|1001.45
#2019-03-07| 987.08
#2019-03-08| 978.49
#2019-03-11| 988.99
#2019-03-12| 996.30
#2019-03-13|1002.59
#2019-03-14| 995.08
#2019-03-15| 997.85
#2019-03-18|1003.69
#2019-03-19|1008.49
#2019-03-20|1002.27
#2019-03-21|1010.97
#2019-03-22| 993.18
#2019-03-25| 988.25
#2019-03-26| 994.88
#2019-03-27| 991.75
#2019-03-28| 992.72
#2019-03-29| 998.81
#2019-04-01|1017.90
#2019-04-02|1018.54
#2019-04-03|1035.81
#2019-04-04|1034.87
#2019-04-05|1039.33
#2019-04-08|1043.12
#2019-04-09|1038.49
#2019-04-10|1040.50
#2019-04-11|1036.21
#2019-04-12|1045.23
#2019-04-15|1044.68
#2019-04-16|1045.72
#2019-04-17|1041.79
#2019-04-18|1038.42
#2019-04-19|1038.52
#2019-04-22|1033.88
#2019-04-23|1032.21
#2019-04-24|1021.13
#2019-04-25|1011.58
#2019-04-26|1013.24
#2019-04-29|1011.24
#2019-04-30|1009.17
#2019-05-01|1002.52
#2019-05-02| 989.99
#2019-05-03| 998.81
#2019-05-06| 987.42
#2019-05-07| 972.08
#2019-05-08| 966.96
#2019-05-09| 953.74
#2019-05-10| 956.47
#2019-05-13| 939.89
#2019-05-14| 946.48
#2019-05-15| 947.97
#2019-05-16| 954.88
#2019-05-17| 952.35
#2019-05-20| 942.77
#2019-05-21| 946.96
#2019-05-22| 941.22
#2019-05-23| 927.08
#2019-05-24| 933.22
#2019-05-27| 935.38
#2019-05-28| 934.98
#2019-05-29| 926.11
#2019-05-30| 925.20
#2019-05-31| 920.99
#2019-06-03| 936.63
#2019-06-04| 953.00
#2019-06-05| 956.65
#2019-06-06| 957.11
#2019-06-07| 966.06
#2019-06-10| 969.13
#2019-06-11| 981.42
#2019-06-12| 985.08
#2019-06-13| 986.42
#2019-06-14| 983.58
#2019-06-17| 976.41
#2019-06-18| 987.65
#2019-06-19| 992.66
#2019-06-20|1006.12
#2019-06-21|1007.52
#2019-06-24|1013.37
#2019-06-25|1014.22
#2019-06-26|1012.05
#2019-06-27|1017.51
#2019-06-28|1024.99
#2019-07-01|1028.14
#2019-07-02|1025.68
#2019-07-03|1026.21
#2019-07-04|1025.16
#2019-07-05|1011.42
#2019-07-08|1005.16
#2019-07-09| 992.83
#2019-07-10| 994.14
#2019-07-11| 994.92
#2019-07-12|1002.03
#2019-07-15|1006.35
#2019-07-16|1008.74
#2019-07-17|1006.24
#2019-07-18|1001.13
#2019-07-19|1010.11
#2019-07-22|1012.34
#2019-07-23|1022.20
#2019-07-24|1021.42
#2019-07-25|1012.91
#2019-07-26|1007.41
#2019-07-29|1005.86
#2019-07-30|1006.76
#2019-07-31|1000.64
#2019-08-01| 987.62
#2019-08-02| 962.59
#2019-08-05| 942.81
#2019-08-06| 940.25
#2019-08-07| 943.18
#2019-08-08| 961.66
#2019-08-09| 953.88
#2019-08-12| 944.06
#2019-08-13| 948.05
#2019-08-14| 932.68
#2019-08-15| 923.87
#2019-08-16| 928.30
#2019-08-19| 937.25
#2019-08-20| 933.20
#2019-08-21| 935.30
#2019-08-22| 931.48
#2019-08-23| 924.23
#2019-08-26| 921.30
#2019-08-27| 925.98
#2019-08-28| 931.11
#2019-08-29| 938.69
#2019-08-30| 951.10
#2019-09-02| 948.05
#2019-09-03| 945.52
#2019-09-04| 958.95
#2019-09-05| 964.82
#2019-09-06| 968.36
#2019-09-09| 968.92
#2019-09-10| 978.42
#2019-09-11| 987.70
#2019-09-12| 992.32
#2019-09-13|1004.04
#2019-09-16| 996.22
#2019-09-17| 993.48
#2019-09-18| 992.01
#2019-09-19| 992.57
#2019-09-20| 991.08
#2019-09-23| 985.61
#2019-09-24| 979.38
#2019-09-25| 973.67
#2019-09-26| 971.37
#2019-09-27| 972.41
#2019-09-30| 970.50
#2019-10-01| 961.08
#2019-10-02| 944.60
#2019-10-03| 942.07
#2019-10-04| 947.47
#2019-10-07| 948.32
#2019-10-08| 939.86
#2019-10-09| 942.06
#2019-10-10| 953.80
#2019-10-11| 975.30
#2019-10-14| 968.44
#2019-10-15| 971.24
#2019-10-16| 970.74
#2019-10-17| 971.38
#2019-10-18| 974.24
#2019-10-21| 976.92
#2019-10-22| 975.20
#2019-10-23| 979.67
#2019-10-24| 986.25
#2019-10-25| 992.79
#2019-10-28| 994.03
#2019-10-29|1000.63
#2019-10-30| 993.63
#2019-10-31| 992.33
#2019-11-01|1005.32
#2019-11-04|1017.93
#2019-11-05|1024.98
#2019-11-06|1025.43
#2019-11-07|1028.04
#2019-11-08|1024.11
#2019-11-11|1019.32
#2019-11-12|1021.01
#2019-11-13|1014.01
#2019-11-14|1009.69
#2019-11-15|1018.97
#2019-11-18|1016.92
#2019-11-19|1015.43
#2019-11-20|1007.28
#2019-11-21|1001.18
#2019-11-22|1005.19
#2019-11-25|1010.99
#2019-11-26|1014.73
#2019-11-27|1014.46
#2019-11-28|1015.26
#2019-11-29|1008.59
#2019-12-02|1008.66
#2019-12-03|1001.04
#2019-12-04|1002.87
#2019-12-05|1004.64
#2019-12-06|1011.72
#2019-12-09|1015.69
#2019-12-10|1013.24
#2019-12-11|1019.48
#2019-12-12|1029.70
#2019-12-13|1035.82
#2019-12-16|1041.89
#2019-12-17|1040.14
#2019-12-18|1037.15
#2019-12-19|1038.98
#2019-12-20|1040.37
#2019-12-23|1041.19
#2019-12-24|1044.44
#2019-12-25|1043.57
#2019-12-26|1046.50
#2019-12-27|1050.83
#2019-12-30|1048.72
#2019-12-31|1051.85
#2020-01-01|1051.87
#2020-01-02|1050.12
#2020-01-03|1039.92
#2020-01-06|1033.14
#2020-01-07|1032.77
#2020-01-08|1026.74
#2020-01-09|1026.24
#2020-01-10|1026.40
#2020-01-13|1030.68
#2020-01-14|1034.31
#2020-01-15|1034.61
#2020-01-16|1035.99
#2020-01-17|1043.23
#2020-01-20|1047.01
#2020-01-21|1040.13
#2020-01-22|1037.74
#2020-01-23|1025.41
#2020-01-24|1024.61
#2020-01-27| 999.98
#2020-01-28| 998.17
#2020-01-29|1004.31
#2020-01-30| 997.22
#2020-01-31| 989.48
#2020-02-03| 987.51
#2020-02-04|1001.81
#2020-02-05|1015.71
#2020-02-06|1021.53
#2020-02-07|1006.34
#2020-02-10|1003.70
#2020-02-11|1014.33
#2020-02-12|1021.01
#2020-02-13|1016.09
#2020-02-14|1010.58
#2020-02-17|1010.05
#2020-02-18|1004.77
#2020-02-19|1007.68
#2020-02-20|1006.62
#2020-02-21|1005.73
#2020-02-24| 979.66
#2020-02-25| 955.15
#2020-02-26| 946.94
#2020-02-27| 915.91
#2020-02-28| 886.34
#2020-03-02| 904.60
#2020-03-03| 914.23
#2020-03-04| 928.50
#2020-03-05| 917.35
#2020-03-06| 895.68
#2020-03-09| 821.13
#2020-03-10| 830.62
#2020-03-11| 803.51
#2020-03-12| 718.81
#2020-03-13| 731.72
#2020-03-16| 691.56
#2020-03-17| 720.13
#2020-03-18| 675.95
#2020-03-19| 680.50
#2020-03-20| 674.32
#2020-03-23| 655.77
#2020-03-24| 724.81
#2020-03-25| 750.25
#2020-03-26| 767.59
#2020-03-27| 747.44
#2020-03-30| 761.78
#2020-03-31| 757.97
#2020-04-01| 740.27
#2020-04-02| 746.14
#2020-04-03| 737.81
#2020-04-06| 773.43
#2020-04-07| 795.82
#2020-04-08| 805.90
#2020-04-09| 835.25
#2020-04-10| 837.20
#2020-04-13| 835.34
#2020-04-14| 851.06
#2020-04-15| 820.35
#2020-04-16| 816.24
#2020-04-17| 840.31
#2020-04-20| 836.07
#2020-04-21| 810.95
#2020-04-22| 826.55
#2020-04-23| 843.33
#2020-04-24| 845.05
#2020-04-27| 862.67
#2020-04-28| 873.47
#2020-04-29| 891.99
#2020-04-30| 876.80
#2020-05-01| 859.84
#2020-05-04| 852.96
#2020-05-05| 865.14
#2020-05-06| 856.08
#2020-05-07| 869.81
#2020-05-08| 887.70
#2020-05-11| 874.59
#2020-05-12| 867.16
#2020-05-13| 854.12
#2020-05-14| 851.32
#2020-05-15| 865.59
#2020-05-18| 901.51
#2020-05-19| 909.55
#2020-05-20| 917.09
#2020-05-21| 905.94
#2020-05-22| 901.69
#2020-05-25| 907.41
#2020-05-26| 923.90
#2020-05-27| 922.70
#2020-05-28| 937.29
#2020-05-29| 932.05
#2020-06-01| 947.50
#2020-06-02| 960.71
#2020-06-03| 976.51
#2020-06-04| 980.17
#2020-06-05| 993.52
#2020-06-08|1000.01
#2020-06-09| 997.28
#2020-06-10| 998.54
#2020-06-11| 951.92
#2020-06-12| 949.87
#2020-06-15| 945.07
#2020-06-16| 966.60
#2020-06-17| 964.79
#2020-06-18| 958.62
#2020-06-19| 956.42
#2020-06-22| 962.75
#2020-06-23| 974.43
#2020-06-24| 952.57
#2020-06-25| 951.05
#2020-06-26| 948.15
#2020-06-29| 954.32
#2020-06-30| 966.73
#2020-07-01| 966.02
#2020-07-02| 974.86
#2020-07-03| 973.19
#2020-07-06| 988.38
#2020-07-07| 991.12
#2020-07-08| 989.71
#2020-07-09| 988.13
#2020-07-10| 993.18
#2020-07-13|1005.75
#2020-07-14|1014.33
#2020-07-15|1032.14
#2020-07-16|1028.28
#2020-07-17|1033.44
#2020-07-20|1039.07
#2020-07-21|1046.18
#2020-07-22|1051.99
#2020-07-23|1051.08
#2020-07-24|1049.47
#2020-07-27|1070.35
#2020-07-28|1061.06
#2020-07-29|1056.88
#2020-07-30|1040.10
#2020-07-31|1035.27
#2020-08-03|1042.57
#2020-08-04|1055.60
#2020-08-05|1080.83
#2020-08-06|1076.07
#2020-08-07|1067.24
#2020-08-10|1073.80
#2020-08-11|1073.18
#2020-08-12|1081.30
#2020-08-13|1081.72
#2020-08-14|1076.36
#2020-08-17|1090.60
#2020-08-18|1091.30
#2020-08-19|1085.86
#2020-08-20|1070.94
#2020-08-21|1065.77
#2020-08-24|1081.79
#2020-08-25|1077.26
#2020-08-26|1089.68
#2020-08-27|1080.80
#2020-08-28|1091.20
#2020-08-31|1088.82
#2020-09-01|1097.77
#2020-09-02|1109.12
#2020-09-03|1090.57
#2020-09-04|1085.84
#2020-09-07|1096.13
#2020-09-08|1087.91
#2020-09-09|1105.13
#2020-09-10|1101.93
#2020-09-11|1108.42
#2020-09-14|1124.28
#2020-09-15|1128.94
#2020-09-16|1132.87
#2020-09-17|1124.91
#2020-09-18|1123.83
#2020-09-21|1083.37
#2020-09-22|1078.39
#2020-09-23|1060.56
#2020-09-24|1055.98
#2020-09-25|1057.17
#2020-09-28|1071.21
#2020-09-29|1073.56
#2020-09-30|1070.56
#2020-10-01|1071.55
#2020-10-02|1071.25
#2020-10-05|1089.91
#2020-10-06|1078.73
#2020-10-07|1090.21
#2020-10-08|1098.21
#2020-10-09|1110.94
#2020-10-12|1111.94
#2020-10-13|1102.06
#2020-10-14|1105.31
#2020-10-15|1092.59
#2020-10-16|1095.96
#2020-10-19|1092.96
#2020-10-20|1090.30
#2020-10-21|1097.03
#2020-10-22|1092.93
#2020-10-23|1095.16
#2020-10-26|1078.65
#2020-10-27|1072.47
#2020-10-28|1036.92
#2020-10-29|1035.98
#2020-10-30|1035.87
#2020-11-02|1055.52
#2020-11-03|1080.16
#2020-11-04|1073.53
#2020-11-05|1105.74
#2020-11-06|1119.20
#2020-11-09|1132.99
#2020-11-10|1135.59
#2020-11-11|1129.71
#2020-11-12|1119.35
#2020-11-13|1124.77
#2020-11-16|1143.60
#2020-11-17|1142.93
#2020-11-18|1140.99
#2020-11-19|1132.13
#2020-11-20|1138.91
#2020-11-23|1142.15
#2020-11-24|1168.72
#2020-11-25|1169.41
#2020-11-26|1172.06
#2020-11-27|1178.86
#2020-11-30|1168.15
#2020-12-01|1188.63
#2020-12-02|1194.58
#2020-12-03|1208.35
#2020-12-04|1222.14
#2020-12-07|1223.09
#2020-12-08|1224.71
#2020-12-09|1229.28
#2020-12-10|1227.49
#2020-12-11|1222.38
#2020-12-14|1214.95
#2020-12-15|1226.49
#2020-12-16|1235.07
#2020-12-17|1250.20
#2020-12-18|1245.35
#2020-12-21|1236.67
#2020-12-22|1223.12
#2020-12-23|1233.15
#2020-12-24|1237.98
#2020-12-25|1239.16
#2020-12-28|1240.00
#2020-12-29|1246.43
#2020-12-30|1255.83
#2020-12-31|1247.98
#2021-01-01|1247.98
#2021-01-04|1275.00
#2021-01-05|1288.54
#2021-01-06|1315.99
#2021-01-07|1340.76
#2021-01-08|1338.32
#2021-01-11|1318.93
#2021-01-12|1326.59
#2021-01-13|1323.25
#2021-01-14|1327.17
#2021-01-15|1301.11
#2021-01-18|1296.46
#2021-01-19|1302.91
#2021-01-20|1315.91
#2021-01-21|1315.98
#2021-01-22|1303.58
#2021-01-25|1296.53
#2021-01-26|1292.06
#2021-01-27|1255.99
#2021-01-28|1261.64
#2021-01-29|1241.08
#2021-02-01|1260.20
#2021-02-02|1262.79
#2021-02-03|1268.84
#2021-02-04|1260.18
#2021-02-05|1273.69
#2021-02-08|1295.53
#2021-02-09|1294.51
#2021-02-10|1300.19
#2021-02-11|1300.84
#2021-02-12|1303.53
#2021-02-15|1321.34
#2021-02-16|1325.74
#2021-02-17|1315.43
#2021-02-18|1307.42
#2021-02-19|1326.45
#2021-02-22|1341.47
#2021-02-23|1340.36
#2021-02-24|1341.48
#2021-02-25|1341.23
#2021-02-26|1293.42
#2021-03-01|1313.62
#2021-03-02|1324.11
#2021-03-03|1327.79
#2021-03-04|1297.17
#2021-03-05|1296.09
#2021-03-08|1312.92
#2021-03-09|1311.54
#2021-03-10|1314.11
#2021-03-11|1333.18
#2021-03-12|1337.74
#2021-03-15|1333.42
#2021-03-16|1324.47
#2021-03-17|1320.94
#2021-03-18|1330.93
#2021-03-19|1315.97
#2021-03-22|1310.27
#2021-03-23|1288.43
#2021-03-24|1285.90
#2021-03-25|1286.84
#2021-03-26|1313.93
#2021-03-29|1314.35
#2021-03-30|1310.91
#2021-03-31|1308.47
#2021-04-01|1320.40
#2021-04-02|1322.12
#2021-04-05|1332.37
#2021-04-06|1342.61
#2021-04-07|1339.63
#2021-04-08|1346.26
#2021-04-09|1347.20
#2021-04-12|1338.28
#2021-04-13|1342.28
#2021-04-14|1361.11
#2021-04-15|1380.69
#2021-04-16|1391.35
#2021-04-19|1394.04
#2021-04-20|1378.71
#2021-04-21|1383.69
#2021-04-22|1378.14
#2021-04-23|1389.00
#2021-04-26|1407.56
#2021-04-27|1400.71
#2021-04-28|1399.64
#2021-04-29|1399.79
#2021-04-30|1376.09
#2021-05-03|1390.46
#2021-05-04|1394.23
#2021-05-05|1423.00
#2021-05-06|1442.91
#2021-05-07|1463.56
#2021-05-10|1479.05
#2021-05-11|1467.85
#2021-05-12|1439.93
#2021-05-13|1431.82
#2021-05-14|1440.44
#2021-05-17|1453.03
#2021-05-18|1459.44
#2021-05-19|1424.88
#2021-05-20|1425.73
#2021-05-21|1422.44
#2021-05-24|1426.17
#2021-05-25|1421.82
#2021-05-26|1418.17
#2021-05-27|1425.17
#2021-05-28|1435.20
#2021-05-31|1432.30
#2021-06-01|1455.50
#2021-06-02|1455.76
#2021-06-03|1440.29
#2021-06-04|1449.53
#2021-06-07|1441.17
#2021-06-08|1439.45
#2021-06-09|1428.95
#2021-06-10|1428.25
#2021-06-11|1434.61
#2021-06-14|1426.21
#2021-06-15|1417.12
#2021-06-16|1409.16
#2021-06-17|1366.16
#2021-06-18|1337.74
#2021-06-21|1349.84
#2021-06-22|1364.22
#2021-06-23|1366.53
#2021-06-24|1372.78
#2021-06-25|1380.51
#2021-06-28|1372.17
#2021-06-29|1370.19
#2021-06-30|1368.20
#2021-07-01|1371.26
#2021-07-02|1376.05
#2021-07-05|1383.27
#2021-07-06|1365.86
#2021-07-07|1373.98
#2021-07-08|1357.21
#2021-07-09|1381.60
#2021-07-12|1393.74
#2021-07-13|1388.70
#2021-07-14|1388.46
#2021-07-15|1389.95
#2021-07-16|1368.44
#2021-07-19|1334.76
#2021-07-20|1337.72
#2021-07-21|1358.71
#2021-07-22|1364.94
#2021-07-23|1370.66
#2021-07-26|1390.57
#2021-07-27|1397.41
#2021-07-28|1398.17
#2021-07-29|1423.99
#2021-07-30|1413.54
#2021-08-02|1416.82
#2021-08-03|1420.41
#2021-08-04|1415.44
#2021-08-05|1406.28
#2021-08-06|1400.87
#2021-08-09|1396.09
#2021-08-10|1407.74
#2021-08-11|1422.26
#2021-08-12|1416.61
#2021-08-13|1424.55
#2021-08-16|1408.33
#2021-08-17|1387.86
#2021-08-18|1369.87
#2021-08-19|1331.55
#2021-08-20|1327.73
#2021-08-23|1348.11
#2021-08-24|1366.09
#2021-08-25|1367.60
#2021-08-26|1356.30
#2021-08-27|1374.16
#2021-08-30|1382.40
#2021-08-31|1378.72
#2021-09-01|1374.62
#2021-09-02|1376.18
#2021-09-03|1385.52
#2021-09-06|1386.35
#2021-09-07|1379.34
#2021-09-08|1366.08
#2021-09-09|1363.32
#2021-09-10|1369.54
#2021-09-13|1371.90
#2021-09-14|1364.52
#2021-09-15|1365.49
#2021-09-16|1345.88
#2021-09-17|1310.76
#2021-09-20|1282.05
#2021-09-21|1279.40
#2021-09-22|1294.31
#2021-09-23|1306.18
#2021-09-24|1298.11
#2021-09-27|1304.05
#2021-09-28|1286.67
#2021-09-29|1276.12
#2021-09-30|1277.35
#2021-10-01|1272.33
#2021-10-04|1273.66
#2021-10-05|1276.43
#2021-10-06|1264.36
#2021-10-07|1284.53
#2021-10-08|1288.78
#2021-10-11|1303.34
#2021-10-12|1305.00
#2021-10-13|1311.21
#2021-10-14|1339.52
#2021-10-15|1350.48
#2021-10-18|1348.01
#2021-10-19|1351.90
#2021-10-20|1351.75
#2021-10-21|1337.88
#2021-10-22|1336.03
#2021-10-25|1351.71
#2021-10-26|1351.52
#2021-10-27|1335.88
#2021-10-28|1341.59
#2021-10-29|1328.85
#2021-11-01|1337.25
#2021-11-02|1322.64
#2021-11-03|1332.52
#2021-11-04|1327.07
#2021-11-05|1330.66
#2021-11-08|1344.72
#2021-11-09|1342.24
#2021-11-10|1332.63
#2021-11-11|1352.93
#2021-11-12|1362.54
#2021-11-15|1356.04
#2021-11-16|1344.12
#2021-11-17|1339.79
#2021-11-18|1334.95
#2021-11-19|1334.69
#2021-11-22|1337.26
#2021-11-23|1338.60
#2021-11-24|1329.52
#2021-11-25|1331.76
#2021-11-26|1299.55
#2021-11-29|1300.78
#2021-11-30|1281.21
#2021-12-01|1288.91
#2021-12-02|1289.16
#2021-12-03|1282.95
#2021-12-06|1297.48
#2021-12-07|1329.52
#2021-12-08|1336.96
#2021-12-09|1326.66
#2021-12-10|1324.85
#2021-12-13|1319.11
#2021-12-14|1318.55
#2021-12-15|1310.16
#2021-12-16|1334.76
#2021-12-17|1329.28
#2021-12-20|1304.61
#2021-12-21|1323.04
#2021-12-22|1332.82
#2021-12-23|1345.52
#2021-12-24|1345.91
#2021-12-27|1353.45
#2021-12-28|1358.45
#2021-12-29|1364.31
#2021-12-30|1361.95
#2021-12-31|1366.26
#2022-01-03|1358.30
#2022-01-04|1380.47
#2022-01-05|1387.21
#2022-01-06|1365.40
#2022-01-07|1380.09
#2022-01-10|1372.80
#2022-01-11|1385.94
#2022-01-12|1418.51
#2022-01-13|1424.34
#2022-01-14|1408.73
#2022-01-17|1407.83
#2022-01-18|1392.87
#2022-01-19|1401.55
#2022-01-20|1401.84
#2022-01-21|1362.02
#2022-01-24|1331.11
#2022-01-25|1324.90
#2022-01-26|1329.68
#2022-01-27|1314.95
#2022-01-28|1310.87
#2022-01-31|1318.51
#2022-02-01|1337.05
#2022-02-02|1353.04
#2022-02-03|1348.23
#2022-02-04|1337.65
#2022-02-07|1343.96
#2022-02-08|1361.76
#2022-02-09|1380.36
#2022-02-10|1385.43
#2022-02-11|1380.26
#2022-02-14|1362.90
#2022-02-15|1370.03
#2022-02-16|1386.72
#2022-02-17|1379.88
#2022-02-18|1372.15
#2022-02-21|1366.31
#2022-02-22|1356.08
#2022-02-23|1353.10
#2022-02-24|1316.89
#2022-02-25|1359.03
#2022-02-28|1370.85
#2022-03-01|1364.48
#2022-03-02|1381.70
#2022-03-03|1393.64
#2022-03-04|1378.18
#2022-03-07|1359.88
#2022-03-08|1334.74
#2022-03-09|1357.95
#2022-03-10|1369.69
#2022-03-11|1363.33
#2022-03-14|1345.37
#2022-03-15|1330.44
#2022-03-16|1352.14
#2022-03-17|1385.41
#2022-03-18|1392.59
#2022-03-21|1417.38
#2022-03-22|1426.44
#2022-03-23|1436.83
#2022-03-24|1450.23
#2022-03-25|1458.76
#2022-03-28|1447.03
#2022-03-29|1453.03
#2022-03-30|1461.89
#2022-03-31|1456.20
#2022-04-01|1466.93
#2022-04-04|1468.91
#2022-04-05|1460.31
#2022-04-06|1439.21
#2022-04-07|1436.53
#2022-04-08|1450.35
#2022-04-11|1441.34
#2022-04-12|1445.42
#2022-04-13|1458.77
#2022-04-14|1463.79
#2022-04-15|1462.39
#2022-04-18|1462.30
#2022-04-19|1466.71
#2022-04-20|1466.86
#2022-04-21|1436.17
#2022-04-22|1382.92
#2022-04-25|1349.61
#2022-04-26|1323.67
#2022-04-27|1334.37
#2022-04-28|1350.65
#2022-04-29|1352.39
#2022-05-02|1338.56
#2022-05-03|1345.91
#2022-05-04|1360.63
#2022-05-05|1338.12
#2022-05-06|1324.54
#2022-05-09|1270.99
#2022-05-10|1264.27
#2022-05-11|1278.54
#2022-05-12|1250.78
#2022-05-13|1271.20
#2022-05-16|1274.51
#2022-05-17|1312.38
#2022-05-18|1296.92
#2022-05-19|1300.83
#2022-05-20|1305.36
#2022-05-23|1329.00
#2022-05-24|1323.72
#2022-05-25|1330.40
#2022-05-26|1339.16
#2022-05-27|1364.64
#2022-05-30|1379.07
#2022-05-31|1363.96
#2022-06-01|1355.58
#2022-06-02|1376.34
#2022-06-03|1372.71
#2022-06-06|1381.23
#2022-06-07|1384.09
#2022-06-08|1373.41
#2022-06-09|1339.65
#2022-06-10|1302.99
#2022-06-13|1254.31
#2022-06-14|1231.54
#2022-06-15|1236.08
#2022-06-16|1213.42
#2022-06-17|1187.92
#2022-06-20|1182.00
#2022-06-21|1198.26
#2022-06-22|1170.93
#2022-06-23|1139.54
#2022-06-24|1166.00
#2022-06-27|1179.30
#2022-06-28|1179.79
#2022-06-29|1161.48
#2022-06-30|1134.84
#2022-07-01|1121.84
#2022-07-04|1132.63
#2022-07-05|1097.08
#2022-07-06|1089.03
#2022-07-07|1119.11
#2022-07-08|1118.75
#2022-07-11|1096.75
#2022-07-12|1088.34
#2022-07-13|1085.79
#2022-07-14|1057.98
#2022-07-15|1068.01
#2022-07-18|1089.27
#2022-07-19|1110.06
#2022-07-20|1115.10
#2022-07-21|1116.86
#2022-07-22|1115.70
#2022-07-25|1117.77
#2022-07-26|1117.86
#2022-07-27|1122.83
#2022-07-28|1148.85
#2022-07-29|1171.35
#2022-08-01|1174.14
#2022-08-02|1155.74
#2022-08-03|1148.43
#2022-08-04|1159.17
#2022-08-05|1166.39
#2022-08-08|1184.59
#2022-08-09|1181.63
#2022-08-10|1208.91
#2022-08-11|1212.50
#2022-08-12|1218.48
#2022-08-15|1211.62
#2022-08-16|1223.34
#2022-08-17|1206.81
#2022-08-18|1211.52
#2022-08-19|1190.62
#2022-08-22|1177.32
#2022-08-23|1194.49
#2022-08-24|1195.50
#2022-08-25|1214.02
#2022-08-26|1197.33
#2022-08-29|1180.96
#2022-08-30|1159.09
#2022-08-31|1146.64
#2022-09-01|1106.82
#2022-09-02|1117.82
#2022-09-05|1113.72
#2022-09-06|1112.18
#2022-09-07|1112.41
#2022-09-08|1129.79
#2022-09-09|1163.18
#2022-09-12|1180.62
#2022-09-13|1150.76
#2022-09-14|1131.21
#2022-09-15|1115.04
#2022-09-16|1099.15
#2022-09-19|1109.87
#2022-09-20|1100.22
#2022-09-21|1084.36
#2022-09-22|1073.60
#2022-09-23|1040.20
#2022-09-26|1011.45
#2022-09-27|1020.67
#2022-09-28|1035.33
#2022-09-29|1033.58
#2022-09-30|1038.13
#2022-10-03|1064.66
#2022-10-04|1105.57
#2022-10-05|1094.15
#2022-10-06|1090.25
#2022-10-07|1067.04
#2022-10-10|1066.76
#2022-10-11|1053.34
#2022-10-12|1046.23
#2022-10-13|1055.07
#2022-10-14|1041.74
#2022-10-17|1057.82
#2022-10-18|1070.86
#2022-10-19|1060.16
#2022-10-20|1062.71
#2022-10-21|1076.54
#2022-10-24|1084.54
#2022-10-25|1102.15
#2022-10-26|1118.81
#2022-10-27|1116.37
#2022-10-28|1097.82
#2022-10-31|1091.19
#2022-11-01|1107.31
#2022-11-02|1087.33
#2022-11-03|1065.93
#2022-11-04|1115.89
#2022-11-07|1135.76
#2022-11-08|1160.96
#2022-11-09|1145.77
#2022-11-10|1191.58
#2022-11-11|1229.37
#2022-11-14|1235.83
#2022-11-15|1236.86
#2022-11-16|1225.36
#2022-11-17|1204.08
#2022-11-18|1212.14
#2022-11-21|1196.49
#2022-11-22|1224.95
#2022-11-23|1239.33
#2022-11-24|1253.15
#2022-11-25|1245.15
#2022-11-28|1223.42
#2022-11-29|1236.04
#2022-11-30|1250.20
#2022-12-01|1273.44
#2022-12-02|1273.53
#2022-12-05|1267.01
#2022-12-06|1255.61
#2022-12-07|1251.03
#2022-12-08|1254.39
#2022-12-09|1255.91
#2022-12-12|1247.07
#2022-12-13|1266.94
#2022-12-14|1261.74
#2022-12-15|1224.39
#2022-12-16|1214.74
#2022-12-19|1207.53
#2022-12-20|1215.15
#2022-12-21|1233.23
#2022-12-22|1220.35
#2022-12-23|1225.27
#2022-12-26|1227.01
#2022-12-27|1230.11
#2022-12-28|1221.43
#2022-12-29|1224.30
#2022-12-30|1217.35
#2023-01-02|1221.98
#2023-01-03|1220.28
#2023-01-04|1237.12
#2023-01-05|1232.62
#2023-01-06|1273.68
#2023-01-09|1295.40
#2023-01-10|1296.64
#2023-01-11|1310.56
#2023-01-12|1329.29
#2023-01-13|1336.29
#2023-01-16|1333.46
#2023-01-17|1328.34
#2023-01-18|1333.42
#2023-01-19|1319.45
#2023-01-20|1339.56
#2023-01-23|1348.12
#2023-01-24|1353.57
#2023-01-25|1359.98
#2023-01-26|1367.72
#2023-01-27|1368.49
#2023-01-30|1361.90
#2023-01-31|1366.25
#2023-02-01|1378.11
#2023-02-02|1377.15
#2023-02-03|1354.00
#2023-02-06|1330.27
#2023-02-07|1336.29
#2023-02-08|1333.42
#2023-02-09|1326.38
#2023-02-10|1311.80
#2023-02-13|1317.76
#2023-02-14|1320.67
#2023-02-15|1315.07
#2023-02-16|1321.60
#2023-02-17|1306.62
#2023-02-20|1317.96
#2023-02-21|1304.79
#2023-02-22|1292.07
#2023-02-23|1280.90
#2023-02-24|1259.74
#2023-02-27|1265.07
#2023-02-28|1272.49
#2023-03-01|1291.80
#2023-03-02|1303.94
#2023-03-03|1321.62
#2023-03-06|1307.86
#2023-03-07|1278.65
#2023-03-08|1278.70
#2023-03-09|1259.82
#2023-03-10|1242.96
#2023-03-13|1241.11
#2023-03-14|1242.49
#2023-03-15|1206.30
#2023-03-16|1206.90
#2023-03-17|1205.93
#2023-03-20|1221.72
#2023-03-21|1227.49
#2023-03-22|1227.52
#2023-03-23|1232.53
#2023-03-24|1224.14
#2023-03-27|1229.57
#2023-03-28|1244.77
#2023-03-29|1256.73
#2023-03-30|1269.27
#2023-03-31|1285.02
#2023-04-03|1291.20
#2023-04-04|1281.91
#2023-04-05|1270.03
#2023-04-06|1264.35
#2023-04-07|1265.31
#2023-04-10|1264.87
#2023-04-11|1290.19
#2023-04-12|1298.76
#2023-04-13|1310.90
#2023-04-14|1308.40
#2023-04-17|1309.45
#2023-04-18|1319.22
#2023-04-19|1313.53
#2023-04-20|1307.22
#2023-04-21|1283.22
#2023-04-24|1283.93
#2023-04-25|1259.05
#2023-04-26|1252.10
#2023-04-27|1259.12
#2023-04-28|1262.51
#2023-05-01|1261.09
#2023-05-02|1252.49
#2023-05-03|1253.68
#2023-05-04|1246.21
#2023-05-05|1265.08
#2023-05-08|1269.15
#2023-05-09|1263.05
#2023-05-10|1256.90
#2023-05-11|1234.99
#2023-05-12|1230.10
#2023-05-15|1241.10
#2023-05-16|1227.58
#2023-05-17|1224.77
#2023-05-18|1226.36
#2023-05-19|1230.54
#2023-05-22|1228.91
#2023-05-23|1218.10
#2023-05-24|1193.37
#2023-05-25|1179.94
#2023-05-26|1188.26
#2023-05-29|1193.16
#2023-05-30|1183.74
#2023-05-31|1161.78
#2023-06-01|1180.37
#2023-06-02|1217.40
#2023-06-05|1219.46
#2023-06-06|1227.35
#2023-06-07|1232.57
#2023-06-08|1236.37
#2023-06-09|1234.20
#2023-06-12|1235.57
#2023-06-13|1256.16
#2023-06-14|1268.76
#2023-06-15|1274.42
#2023-06-16|1280.48
#2023-06-19|1266.46
#2023-06-20|1250.13
#2023-06-21|1247.44
#2023-06-22|1238.67
#2023-06-23|1220.52
#2023-06-26|1231.32
#2023-06-27|1241.39
#2023-06-28|1234.01
#2023-06-29|1237.16
#2023-06-30|1249.52
#2023-07-03|1263.78
#2023-07-04|1264.67
#2023-07-05|1247.14
#2023-07-06|1220.64
#2023-07-07|1234.74
#2023-07-10|1235.50
#2023-07-11|1249.28
#2023-07-12|1282.69
#2023-07-13|1303.13
#2023-07-14|1299.14
#2023-07-17|1289.92
#2023-07-18|1300.83
#2023-07-19|1294.90
#2023-07-20|1293.89
#2023-07-21|1286.27
#2023-07-24|1294.36
#2023-07-25|1321.42
#2023-07-26|1316.73
#2023-07-27|1304.14
#2023-07-28|1306.74
#2023-07-31|1318.94
#2023-08-01|1302.60
#2023-08-02|1273.22
#2023-08-03|1264.61
#2023-08-04|1271.21
#2023-08-07|1268.51
#2023-08-08|1254.06
#2023-08-09|1260.37
#2023-08-10|1262.10
#2023-08-11|1251.28
#2023-08-14|1238.21
#2023-08-15|1220.94
#2023-08-16|1205.53
#2023-08-17|1204.90
#2023-08-18|1200.75
#2023-08-21|1201.88
#2023-08-22|1208.56
#2023-08-23|1216.36
#2023-08-24|1212.91
#2023-08-25|1203.67
#2023-08-28|1217.31
#2023-08-29|1236.28
#2023-08-30|1248.32
#2023-08-31|1246.64
#2023-09-01|1250.51
#2023-09-04|1257.50
#2023-09-05|1239.83
#2023-09-06|1234.84
#2023-09-07|1216.02
#2023-09-08|1211.83
#2023-09-11|1223.10
#2023-09-12|1218.62
#2023-09-13|1211.29
#2023-09-14|1233.37
#2023-09-15|1242.91
#2023-09-18|1237.17
#2023-09-19|1233.29
#2023-09-20|1231.01
#2023-09-21|1202.95
#2023-09-22|1202.86
#2023-09-25|1195.28
#2023-09-26|1180.72
#2023-09-27|1175.73
#2023-09-28|1186.70
#2023-09-29|1191.34
#2023-10-02|1172.50
#2023-10-03|1157.65
#2023-10-04|1153.52
#2023-10-05|1152.36
#2023-10-06|1162.37
#2023-10-09|1165.22
#2023-10-10|1185.02
#2023-10-11|1191.30
#2023-10-12|1182.64
#2023-10-13|1176.67
#2023-10-16|1184.33
#2023-10-17|1192.46
#2023-10-18|1173.02
#2023-10-19|1159.21
#2023-10-20|1141.10
#2023-10-23|1128.56
#2023-10-24|1140.50
#2023-10-25|1135.00
#2023-10-26|1134.47
#2023-10-27|1144.17
#2023-10-30|1150.09
#2023-10-31|1143.30
#2023-11-01|1148.53
#2023-11-02|1172.96
#2023-11-03|1191.54
#2023-11-06|1198.02
#2023-11-07|1173.30
#2023-11-08|1164.83
#2023-11-09|1170.30
#2023-11-10|1168.51
#2023-11-13|1170.24
#2023-11-14|1205.68
#2023-11-15|1221.82
#2023-11-16|1217.82
#2023-11-17|1224.68
#2023-11-20|1231.08
#2023-11-21|1236.94
#2023-11-22|1232.20
#2023-11-23|1233.26
#2023-11-24|1238.58
#2023-11-27|1233.83
#2023-11-28|1242.25
#2023-11-29|1242.15
#2023-11-30|1246.27
#2023-12-01|1257.75
#2023-12-04|1246.18
#2023-12-05|1229.17
#2023-12-06|1234.95
#2023-12-07|1239.58
#2023-12-08|1238.69
#2023-12-11|1237.34
#2023-12-12|1239.61
#2023-12-13|1250.71
#2023-12-14|1286.32
#2023-12-15|1294.17
#2023-12-18|1297.41
#2023-12-19|1313.80
#2023-12-20|1308.15
#2023-12-21|1313.63
#2023-12-22|1321.13
#2023-12-25|1320.12
#2023-12-26|1322.23
#2023-12-27|1333.38
#2023-12-28|1334.02
#2023-12-29|1327.30
#2024-01-01|1327.31
#2024-01-02|1318.35
#2024-01-03|1295.43
#2024-01-04|1292.34
#2024-01-05|1292.65
#2024-01-08|1290.16
#2024-01-09|1274.81
#2024-01-10|1267.45
#2024-01-11|1263.77
#2024-01-12|1271.77
#2024-01-15|1266.44
#2024-01-16|1246.78
#2024-01-17|1224.89
#2024-01-18|1228.22
#2024-01-19|1229.04
#2024-01-22|1228.77
#2024-01-23|1233.91
#2024-01-24|1239.76
#2024-01-25|1246.14
#2024-01-26|1250.80
#2024-01-29|1252.56
#2024-01-30|1255.66
#2024-01-31|1255.43
#2024-02-01|1256.70
#2024-02-02|1249.22
#2024-02-05|1221.59
#2024-02-06|1231.81
#2024-02-07|1235.31
#2024-02-08|1229.91
#2024-02-09|1228.28
#2024-02-12|1234.51
#2024-02-13|1218.71
#2024-02-14|1218.78
#2024-02-15|1238.80
#2024-02-16|1251.69
#2024-02-19|1251.00
#2024-02-20|1251.51
#2024-02-21|1246.21
#2024-02-22|1253.57
#2024-02-23|1261.96
#2024-02-26|1253.44
#2024-02-27|1257.54
#2024-02-28|1252.96
#2024-02-29|1257.81
#2024-03-01|1270.56
#2024-03-04|1275.86
#2024-03-05|1271.61
#2024-03-06|1281.02
#2024-03-07|1294.71
#2024-03-08|1298.02
#2024-03-11|1293.04
#2024-03-12|1295.47
#2024-03-13|1308.07
#2024-03-14|1299.53
#2024-03-15|1298.94
#2024-03-18|1300.38
#2024-03-19|1302.61
#2024-03-20|1311.68
#2024-03-21|1323.77
#2024-03-22|1314.45
#2024-03-25|1314.70
#2024-03-26|1311.11
#2024-03-27|1324.41
#2024-03-28|1327.33
#2024-03-29|1327.39
#2024-04-01|1322.59
#2024-04-02|1328.29
#2024-04-03|1336.54
#2024-04-04|1336.93
#2024-04-05|1333.41
#2024-04-08|1337.83
#2024-04-09|1350.08
#2024-04-10|1336.02
#2024-04-11|1330.65
#2024-04-12|1318.76
#2024-04-15|1314.51
#2024-04-16|1293.54
#2024-04-17|1297.39
#2024-04-18|1304.35
#2024-04-19|1299.81
#2024-04-22|1298.60
#2024-04-23|1295.89
#2024-04-24|1299.52
#2024-04-25|1304.96
#2024-04-26|1303.26
#2024-04-29|1315.23
#2024-04-30|1299.33
#2024-05-01|1293.59
#2024-05-02|1290.71
#2024-05-03|1304.40
#2024-05-06|1313.15
#2024-05-07|1325.73
#2024-05-08|1316.29
#2024-05-09|1328.53
#2024-05-10|1328.65
#2024-05-13|1329.10
#2024-05-14|1333.62
#2024-05-15|1339.38
#2024-05-16|1340.13
#2024-05-17|1352.63
#2024-05-20|1362.29
#2024-05-21|1361.65
#2024-05-22|1342.13
#2024-05-23|1330.53
#2024-05-24|1333.50
#2024-05-27|1341.25
#2024-05-28|1339.67
#2024-05-29|1315.81
#2024-05-30|1319.44
#2024-05-31|1328.80
#2024-06-03|1329.22
#2024-06-04|1309.15
#2024-06-05|1309.68
#2024-06-06|1319.03
#2024-06-07|1307.12
#2024-06-10|1306.30
#2024-06-11|1295.17
#2024-06-12|1303.66
#2024-06-13|1288.71
#2024-06-14|1273.86
#2024-06-17|1270.60
#2024-06-18|1279.37
#2024-06-19|1282.09
#2024-06-20|1290.32
#2024-06-21|1282.14
#2024-06-24|1289.78
#2024-06-25|1285.52
#2024-06-26|1283.60
#2024-06-27|1280.95
#2024-06-28|1276.25
#2024-07-01|1270.26
#2024-07-02|1271.09
#2024-07-03|1293.88
#2024-07-04|1302.17
#2024-07-05|1299.87
#2024-07-08|1296.27
#2024-07-09|1289.73
#2024-07-10|1298.72
#2024-07-11|1317.65
#2024-07-12|1328.19
#2024-07-15|1320.79
#2024-07-16|1324.38
#2024-07-17|1327.26
#2024-07-18|1313.97
#2024-07-19|1297.87
#2024-07-22|1295.93
#2024-07-23|1289.73
#2024-07-24|1284.30
#2024-07-25|1276.75
#2024-07-26|1290.10
#2024-07-29|1293.11
#2024-07-30|1285.27
#2024-07-31|1306.63
#2024-08-01|1293.51
#2024-08-02|1268.72
#2024-08-05|1235.47
#2024-08-06|1246.46
#2024-08-07|1239.56
#2024-08-08|1244.97
#2024-08-09|1252.41
#2024-08-12|1253.28
#2024-08-13|1263.96
#2024-08-14|1259.96
#2024-08-15|1265.52
#2024-08-16|1278.39
#2024-08-19|1287.83
#2024-08-20|1290.84
#2024-08-21|1303.01
#2024-08-22|1298.39
#2024-08-23|1314.01
#2024-08-26|1321.49
#2024-08-27|1324.23
#2024-08-28|1314.57
#2024-08-29|1317.98
#2024-08-30|1322.56
#2024-09-02|1320.45
#2024-09-03|1290.70
#2024-09-04|1275.69
#2024-09-05|1268.33
#2024-09-06|1251.69
#2024-09-09|1257.45
#2024-09-10|1254.25
#2024-09-11|1260.63
#2024-09-12|1281.23
#2024-09-13|1299.33
#2024-09-16|1302.74
#2024-09-17|1305.41
#2024-09-18|1299.21
#2024-09-19|1324.48
#2024-09-20|1316.76
#2024-09-23|1325.39
#2024-09-24|1352.53
#2024-09-25|1356.16
#2024-09-26|1382.94
#2024-09-27|1394.79
#2024-09-30|1384.90
#2024-10-01|1377.56
#2024-10-02|1374.52
#2024-10-03|1359.11
#2024-10-04|1356.63
#2024-10-07|1358.34
#2024-10-08|1339.10
#2024-10-09|1341.23
#2024-10-10|1348.27
#2024-10-11|1354.57
#2024-10-14|1355.74
#2024-10-15|1350.30
#2024-10-16|1349.17
#2024-10-17|1347.93
#2024-10-18|1357.49
#2024-10-21|1350.45
#2024-10-22|1347.21
#2024-10-23|1334.35
#2024-10-24|1323.48
#2024-10-25|1323.66
#2024-10-28|1330.05
#2024-10-29|1330.17
#2024-10-30|1320.31
#2024-10-31|1300.92
#2024-11-01|1304.16
#2024-11-04|1307.23
#2024-11-05|1312.79
#2024-11-06|1308.05
#2024-11-07|1329.71
#2024-11-08|1309.51
#2024-11-11|1286.42
#2024-11-12|1259.94
#2024-11-13|1248.69
#2024-11-14|1244.13
#2024-11-15|1239.03
#2024-11-18|1252.39
#2024-11-19|1256.94
#2024-11-20|1255.82
#2024-11-21|1263.72
#2024-11-22|1267.08
#2024-11-25|1270.70
#2024-11-26|1262.11
#2024-11-27|1264.93
#2024-11-28|1266.54
#2024-11-29|1275.05
#2024-12-02|1272.52
#2024-12-03|1281.66
#2024-12-04|1275.52
#2024-12-05|1269.55
#2024-12-06|1262.79
#2024-12-09|1270.64
#2024-12-10|1265.45
#2024-12-11|1265.39
#2024-12-12|1253.45
#2024-12-13|1233.31
#2024-12-16|1219.15
#2024-12-17|1210.93
#2024-12-18|1185.94
#2024-12-19|1164.05
#2024-12-20|1170.49
#2024-12-23|1172.05
#2024-12-24|1176.65
#2024-12-25|1177.10
#2024-12-26|1176.07
#2024-12-27|1175.74
#2024-12-30|1164.37
#2024-12-31|1167.66
#2025-01-01|1167.66
#2025-01-02|1168.43
#2025-01-03|1165.89
#2025-01-06|1171.35
#2025-01-07|1173.15
#2025-01-08|1174.55
#2025-01-09|1178.89
#2025-01-10|1169.25
#2025-01-13|1177.03
#2025-01-14|1189.47
#2025-01-15|1199.89
#2025-01-16|1205.06
#2025-01-17|1214.97
#2025-01-20|1227.15
#2025-01-21|1230.25
#2025-01-22|1224.31
#2025-01-23|1222.21
#2025-01-24|1231.83
#2025-01-27|1227.72
#2025-01-28|1220.73
#2025-01-29|1220.23
#2025-01-30|1237.61
#2025-01-31|1230.48
#2025-02-03|1219.04
#2025-02-04|1229.24
#2025-02-05|1239.55
#2025-02-06|1251.76
#2025-02-07|1243.12
#2025-02-10|1251.49
#2025-02-11|1247.18
#2025-02-12|1246.68
#2025-02-13|1271.96
#2025-02-14|1271.84
#2025-02-17|1270.69
#2025-02-18|1278.27
#2025-02-19|1265.97
#2025-02-20|1269.62
#2025-02-21|1262.47
#2025-02-24|1257.86
#2025-02-25|1255.51
#2025-02-26|1256.45
#2025-02-27|1242.68
#2025-02-28|1240.60
#2025-03-03|1241.24
#2025-03-04|1227.44
#2025-03-05|1263.54
#2025-03-06|1270.73
#2025-03-07|1271.22
#2025-03-10|1253.20
#2025-03-11|1246.58
#2025-03-12|1247.39
#2025-03-13|1247.48
#2025-03-14|1261.65
#2025-03-17|1278.54
#2025-03-18|1280.37
#2025-03-19|1280.12
#2025-03-20|1271.82
#2025-03-21|1257.20
#2025-03-24|1260.60
#2025-03-25|1266.46
#2025-03-26|1263.07
#2025-03-27|1262.46
#2025-03-28|1245.91
#2025-03-31|1231.69
#2025-04-01|1240.47
#2025-04-02|1241.49
#2025-04-03|1200.53
#2025-04-04|1139.36
#2025-04-07|1103.15
#2025-04-08|1103.98
#2025-04-09|1138.48
#2025-04-10|1164.57
#2025-04-11|1192.26
#2025-04-14|1211.96
#2025-04-15|1217.07
#2025-04-16|1214.70
#2025-04-17|1214.93
#2025-04-18|1214.49
#2025-04-21|1213.38
#2025-04-22|1224.34
#2025-04-23|1226.14
#2025-04-24|1244.88
#2025-04-25|1240.80
#2025-04-28|1246.44
#2025-04-29|1249.76
#2025-04-30|1247.67
#2025-05-01|1236.52
#2025-05-02|1256.78
#2025-05-05|1253.88
#2025-05-06|1255.49
#2025-05-07|1252.12
#2025-05-08|1246.97
#2025-05-09|1255.69
#2025-05-12|1253.38
#2025-05-13|1262.67
#2025-05-14|1256.46
#2025-05-15|1262.24
#2025-05-16|1265.29
#2025-05-19|1268.43
#2025-05-20|1274.76
#2025-05-21|1276.77
#2025-05-22|1268.84
#2025-05-23|1276.58
#2025-05-26|1283.76
#2025-05-27|1288.57
#2025-05-28|1277.64
#2025-05-29|1280.34
#2025-05-30|1280.66
#2025-06-02|1294.74
#2025-06-03|1293.38
#2025-06-04|1303.22
#2025-06-05|1302.32
#2025-06-06|1293.11
#2025-06-09|1299.26
#2025-06-10|1303.40
#2025-06-11|1302.73
#2025-06-12|1307.84
#2025-06-13|1300.76
#2025-06-16|1306.79
#2025-06-17|1295.33
#2025-06-18|1288.24
#2025-06-19|1275.68
#2025-06-20|1272.44
#2025-06-23|1272.70
#2025-06-24|1285.39
#2025-06-25|1275.64
#2025-06-26|1298.04
#2025-06-27|1298.83
#2025-06-30|1299.69
#2025-07-01|1312.21
#2025-07-02|1330.16
#2025-07-03|1337.88
#2025-07-04|1333.62
#2025-07-07|1323.63
#2025-07-08|1317.59
#2025-07-09|1321.21
#2025-07-10|1331.46
#2025-07-11|1332.82
#2025-07-14|1329.23
#2025-07-15|1310.86
#2025-07-16|1306.06
#2025-07-17|1308.93
#2025-07-18|1317.58
#2025-07-21|1336.05
#2025-07-22|1355.60
#2025-07-23|1365.07
#2025-07-24|1362.00
#2025-07-25|1355.06
#2025-07-28|1336.36
#2025-07-29|1328.41
#2025-07-30|1309.67
#2025-07-31|1291.38
#2025-08-01|1285.03
#2025-08-04|1296.04
#2025-08-05|1315.92
#2025-08-06|1319.69
#2025-08-07|1328.98
#2025-08-08|1339.58
#2025-08-11|1334.31
#2025-08-12|1346.90
#2025-08-13|1361.44
#2025-08-14|1351.82
#2025-08-15|1361.74
#2025-08-18|1350.81
#2025-08-19|1355.46
#2025-08-20|1360.83
#2025-08-21|1364.24
#2025-08-22|1384.44
#2025-08-25|1384.54
#2025-08-26|1383.66
#2025-08-27|1381.11
#2025-08-28|1385.66
#2025-08-29|1389.65
#2025-09-01|1388.20
#2025-09-02|1382.30
#2025-09-03|1384.19
#2025-09-04|1380.07
#2025-09-05|1393.89
#2025-09-08|1402.09
#2025-09-09|1396.44
#2025-09-10|1398.30
#2025-09-11|1411.92
#2025-09-12|1410.61
#2025-09-15|1412.15
#2025-09-16|1409.59
#2025-09-17|1407.45
#2025-09-18|1398.67
#2025-09-19|1412.15
#2025-09-22|1423.52
#2025-09-23|1428.31
#2025-09-24|1412.55
#2025-09-25|1411.75
#2025-09-26|1425.59
#2025-09-29|1434.65
#2025-09-30|1444.03
#2025-10-01|1440.64
#2025-10-02|1443.93
#2025-10-03|1451.82
#2025-10-06|1456.76
#2025-10-07|1449.28
#2025-10-08|1456.86
#2025-10-09|1442.30
#2025-10-10|1417.54
#2025-10-13|1432.19
#2025-10-14|1443.57
#2025-10-15|1457.99
#2025-10-16|1468.55
#2025-10-17|1442.65
#2025-10-20|1459.54
#2025-10-21|1427.59
#2025-10-22|1422.53
#2025-10-23|1436.07
#2025-10-24|1436.01
#2025-10-27|1423.89
#2025-10-28|1424.71
#2025-10-29|1425.07
#2025-10-30|1416.01
#2025-10-31|1404.58
#2025-11-03|1394.33
#2025-11-04|1372.59
#2025-11-05|1381.96
#2025-11-06|1385.24
#2025-11-07|1395.10
#2025-11-10|1420.02
#2025-11-11|1434.34
#2025-11-12|1456.64
#2025-11-13|1453.33
#2025-11-14|1438.32
#2025-11-17|1419.92
#2025-11-18|1401.72
#2025-11-19|1408.96
#2025-11-20|1389.26
#2025-11-21|1390.17
#2025-11-24|1411.66
#2025-11-25|1424.00
#2025-11-26|1453.46
#2025-11-27|1454.03
#2025-11-28|1469.67
#2025-12-01|1471.83
#2025-12-02|1460.83
#2025-12-03|1470.83
#2025-12-04|1478.42
#2025-12-05|1475.56
#2025-12-08|1454.30
#2025-12-09|1458.43
#2025-12-10|1473.58
#2025-12-11|1505.35
#2025-12-12|1508.82
#2025-12-15|1508.36
#2025-12-16|1499.67
#2025-12-17|1506.88
#2025-12-18|1510.21
#2025-12-19|1517.72
#2025-12-22|1545.18
#2025-12-23|1554.23
#2025-12-24|1556.56
#2025-12-25|1557.03
#2025-12-26|1558.80
#2025-12-29|1542.29
#2025-12-30|1545.66
#2025-12-31|1536.22
#2026-01-01|1536.23
#2026-01-02|1546.04
#2026-01-05|1570.47
#2026-01-06|1604.96
#2026-01-07|1594.77
#2026-01-08|1590.93
#2026-01-09|1608.58
#2026-01-12|1628.08
#2026-01-13|1646.49
#2026-01-14|1664.58
#2026-01-15|1675.11
#2026-01-16|1660.36
#2026-01-19|1669.79
#2026-01-20|1674.31
#2026-01-21|1695.79
#2026-01-22|1704.17
#2026-01-23|1727.06
#2026-01-26|1749.07
#2026-01-27|1756.97
#2026-01-28|1770.45
#2026-01-29|1763.02
#2026-01-30|1692.84
#2026-02-02|1683.81
#2026-02-03|1733.20
#2026-02-04|1758.85
#2026-02-05|1697.38
#2026-02-06|1718.70
#2026-02-09|1768.87
#2026-02-10|1790.92
#2026-02-11|1818.56
#2026-02-12|1792.80
#2026-02-13|1799.73
#2026-02-16|1795.19
#2026-02-17|1777.97
#2026-02-18|1806.91
#2026-02-19|1805.02
#2026-02-20|1822.46
#2026-02-23|1845.80
#2026-02-24|1866.21
#2026-02-25|1886.70
#2026-02-26|1887.85
#2026-02-27|1905.06
#2026-03-02|1896.70
#2026-03-03|1813.37
#2026-03-04|1809.16
#2026-03-05|1770.40
#2026-03-06|1741.44
#2026-03-09|1727.50
#2026-03-10|1757.65
#2026-03-11|1753.58
#2026-03-12|1746.97
#2026-03-13|1698.37
#2026-03-16|1702.08
#2026-03-17|1708.88
#2026-03-18|1676.94
#2026-03-19|1617.20
#2026-03-20|1588.55
#2026-03-23|1596.63
#2026-03-24|1624.54
#2026-03-25|1665.07
#2026-03-26|1637.13
#2026-03-27|1646.95
#2026-03-30|1652.88
#2026-03-31|1688.33
#2026-04-01|1743.14
#2026-04-02|1725.23
#2026-04-03|1727.43
#2026-04-06|1725.30
#2026-04-07|1733.18