Table Data - Nasdaq Developed Markets Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM55LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 322.75 |
| 2001-04-02 | 323.25 |
| 2001-04-03 | 318.99 |
| 2001-04-04 | 324.45 |
| 2001-04-05 | 331.87 |
| 2001-04-06 | 330.06 |
| 2001-04-09 | 333.60 |
| 2001-04-10 | 341.51 |
| 2001-04-11 | 341.63 |
| 2001-04-12 | 345.17 |
| 2001-04-13 | . |
| 2001-04-16 | 344.39 |
| 2001-04-17 | 343.27 |
| 2001-04-18 | 349.00 |
| 2001-04-19 | 352.65 |
| 2001-04-20 | 353.43 |
| 2001-04-23 | 350.29 |
| 2001-04-24 | 350.95 |
| 2001-04-25 | 350.23 |
| 2001-04-26 | 354.93 |
| 2001-04-27 | 355.48 |
| 2001-04-30 | 353.75 |
| 2001-05-01 | 358.02 |
| 2001-05-02 | 357.23 |
| 2001-05-03 | 353.72 |
| 2001-05-04 | 358.83 |
| 2001-05-07 | 356.75 |
| 2001-05-08 | 355.85 |
| 2001-05-09 | 356.75 |
| 2001-05-10 | 360.04 |
| 2001-05-11 | 356.62 |
| 2001-05-14 | 355.45 |
| 2001-05-15 | 358.89 |
| 2001-05-16 | 370.30 |
| 2001-05-17 | 375.65 |
| 2001-05-18 | 372.83 |
| 2001-05-21 | 376.45 |
| 2001-05-22 | 371.58 |
| 2001-05-23 | 367.19 |
| 2001-05-24 | 361.78 |
| 2001-05-25 | 359.66 |
| 2001-05-28 | . |
| 2001-05-29 | 359.92 |
| 2001-05-30 | 355.77 |
| 2001-05-31 | 356.44 |
| 2001-06-01 | 356.58 |
| 2001-06-04 | 359.00 |
| 2001-06-05 | 358.18 |
| 2001-06-06 | 356.48 |
| 2001-06-07 | 359.02 |
| 2001-06-08 | 357.84 |
| 2001-06-11 | 354.56 |
| 2001-06-12 | 350.54 |
| 2001-06-13 | 350.68 |
| 2001-06-14 | 345.95 |
| 2001-06-15 | 343.21 |
| 2001-06-18 | 342.49 |
| 2001-06-19 | 342.43 |
| 2001-06-20 | 341.49 |
| 2001-06-21 | 340.26 |
| 2001-06-22 | 337.89 |
| 2001-06-25 | 335.99 |
| 2001-06-26 | 337.23 |
| 2001-06-27 | 338.90 |
| 2001-06-28 | 339.02 |
| 2001-06-29 | 341.51 |
| 2001-07-02 | 344.62 |
| 2001-07-03 | 343.42 |
| 2001-07-04 | . |
| 2001-07-05 | 340.47 |
| 2001-07-06 | 335.57 |
| 2001-07-09 | 336.99 |
| 2001-07-10 | 336.67 |
| 2001-07-11 | 336.12 |
| 2001-07-12 | 339.18 |
| 2001-07-13 | 340.82 |
| 2001-07-16 | 338.22 |
| 2001-07-17 | 336.36 |
| 2001-07-18 | 339.40 |
| 2001-07-19 | 341.20 |
| 2001-07-20 | 339.32 |
| 2001-07-23 | 332.76 |
| 2001-07-24 | 325.95 |
| 2001-07-25 | 327.74 |
| 2001-07-26 | 329.88 |
| 2001-07-27 | 329.28 |
| 2001-07-30 | 329.70 |
| 2001-07-31 | 334.48 |
| 2001-08-01 | 335.35 |
| 2001-08-02 | 337.45 |
| 2001-08-03 | 337.38 |
| 2001-08-06 | 336.17 |
| 2001-08-07 | 333.94 |
| 2001-08-08 | 326.61 |
| 2001-08-09 | 324.63 |
| 2001-08-10 | 327.68 |
| 2001-08-13 | 328.17 |
| 2001-08-14 | 329.63 |
| 2001-08-15 | 331.00 |
| 2001-08-16 | 328.05 |
| 2001-08-17 | 327.82 |
| 2001-08-20 | 327.66 |
| 2001-08-21 | 329.79 |
| 2001-08-22 | 332.36 |
| 2001-08-23 | 332.20 |
| 2001-08-24 | 337.53 |
| 2001-08-27 | 337.77 |
| 2001-08-28 | 335.59 |
| 2001-08-29 | 333.90 |
| 2001-08-30 | 329.79 |
| 2001-08-31 | 330.34 |
| 2001-09-03 | . |
| 2001-09-04 | 330.67 |
| 2001-09-05 | 329.73 |
| 2001-09-06 | 325.73 |
| 2001-09-07 | 319.87 |
| 2001-09-10 | 312.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 286.96 |
| 2001-09-18 | 287.98 |
| 2001-09-19 | 285.86 |
| 2001-09-20 | 273.20 |
| 2001-09-21 | 265.51 |
| 2001-09-24 | 279.24 |
| 2001-09-25 | 283.64 |
| 2001-09-26 | 283.31 |
| 2001-09-27 | 286.89 |
| 2001-09-28 | 295.13 |
| 2001-10-01 | 293.73 |
| 2001-10-02 | 294.81 |
| 2001-10-03 | 296.53 |
| 2001-10-04 | 297.61 |
| 2001-10-05 | 301.53 |
| 2001-10-08 | 298.09 |
| 2001-10-09 | 298.99 |
| 2001-10-10 | 303.42 |
| 2001-10-11 | 310.56 |
| 2001-10-12 | 313.04 |
| 2001-10-15 | 310.22 |
| 2001-10-16 | 312.84 |
| 2001-10-17 | 311.56 |
| 2001-10-18 | 307.86 |
| 2001-10-19 | 304.73 |
| 2001-10-22 | 307.87 |
| 2001-10-23 | 310.82 |
| 2001-10-24 | 311.60 |
| 2001-10-25 | 311.74 |
| 2001-10-26 | 314.43 |
| 2001-10-29 | 311.48 |
| 2001-10-30 | 306.57 |
| 2001-10-31 | 304.02 |
| 2001-11-01 | 309.00 |
| 2001-11-02 | 311.23 |
| 2001-11-05 | 312.40 |
| 2001-11-06 | 315.57 |
| 2001-11-07 | 317.60 |
| 2001-11-08 | 318.87 |
| 2001-11-09 | 318.73 |
| 2001-11-12 | 316.63 |
| 2001-11-13 | 321.06 |
| 2001-11-14 | 325.56 |
| 2001-11-15 | 330.35 |
| 2001-11-16 | 330.61 |
| 2001-11-19 | 335.37 |
| 2001-11-20 | 334.52 |
| 2001-11-21 | 331.05 |
| 2001-11-22 | . |
| 2001-11-23 | 334.24 |
| 2001-11-26 | 334.68 |
| 2001-11-27 | 334.73 |
| 2001-11-28 | 331.17 |
| 2001-11-29 | 330.53 |
| 2001-11-30 | 335.38 |
| 2001-12-03 | 332.26 |
| 2001-12-04 | 334.28 |
| 2001-12-05 | 342.30 |
| 2001-12-06 | 342.53 |
| 2001-12-07 | 337.57 |
| 2001-12-10 | 333.10 |
| 2001-12-11 | 333.46 |
| 2001-12-12 | 332.34 |
| 2001-12-13 | 325.94 |
| 2001-12-14 | 325.60 |
| 2001-12-17 | 328.09 |
| 2001-12-18 | 333.54 |
| 2001-12-19 | 329.21 |
| 2001-12-20 | 327.04 |
| 2001-12-21 | 324.13 |
| 2001-12-24 | 324.77 |
| 2001-12-25 | . |
| 2001-12-26 | 324.57 |
| 2001-12-27 | 328.72 |
| 2001-12-28 | 329.95 |
| 2001-12-31 | 330.56 |
| 2002-01-01 | . |
| 2002-01-02 | 332.81 |
| 2002-01-03 | 337.43 |
| 2002-01-04 | 343.73 |
| 2002-01-07 | 344.81 |
| 2002-01-08 | 340.10 |
| 2002-01-09 | 339.70 |
| 2002-01-10 | 334.90 |
| 2002-01-11 | 332.59 |
| 2002-01-14 | 325.07 |
| 2002-01-15 | 322.88 |
| 2002-01-16 | 316.89 |
| 2002-01-17 | 318.25 |
| 2002-01-18 | 320.07 |
| 2002-01-21 | . |
| 2002-01-22 | 320.48 |
| 2002-01-23 | 324.23 |
| 2002-01-24 | 330.13 |
| 2002-01-25 | 331.59 |
| 2002-01-28 | 331.12 |
| 2002-01-29 | 327.07 |
| 2002-01-30 | 327.60 |
| 2002-01-31 | 333.73 |
| 2002-02-01 | 333.70 |
| 2002-02-04 | 333.15 |
| 2002-02-05 | 331.04 |
| 2002-02-06 | 331.07 |
| 2002-02-07 | 329.57 |
| 2002-02-08 | 332.91 |
| 2002-02-11 | 339.81 |
| 2002-02-12 | 339.93 |
| 2002-02-13 | 342.64 |
| 2002-02-14 | 343.25 |
| 2002-02-15 | 343.95 |
| 2002-02-18 | . |
| 2002-02-19 | 337.42 |
| 2002-02-20 | 338.81 |
| 2002-02-21 | 341.91 |
| 2002-02-22 | 344.47 |
| 2002-02-25 | 345.55 |
| 2002-02-26 | 346.54 |
| 2002-02-27 | 349.27 |
| 2002-02-28 | 349.69 |
| 2002-03-01 | 353.76 |
| 2002-03-04 | 364.94 |
| 2002-03-05 | 359.08 |
| 2002-03-06 | 362.99 |
| 2002-03-07 | 364.87 |
| 2002-03-08 | 363.77 |
| 2002-03-11 | 363.96 |
| 2002-03-12 | 362.44 |
| 2002-03-13 | 358.33 |
| 2002-03-14 | 360.72 |
| 2002-03-15 | 364.70 |
| 2002-03-18 | 364.80 |
| 2002-03-19 | 368.31 |
| 2002-03-20 | 367.05 |
| 2002-03-21 | 362.46 |
| 2002-03-22 | 358.88 |
| 2002-03-25 | 355.56 |
| 2002-03-26 | 357.80 |
| 2002-03-27 | 361.50 |
| 2002-03-28 | 361.80 |
| 2002-03-29 | . |
| 2002-04-01 | 360.99 |
| 2002-04-02 | 363.30 |
| 2002-04-03 | 362.21 |
| 2002-04-04 | 359.88 |
| 2002-04-05 | 362.85 |
| 2002-04-08 | 360.99 |
| 2002-04-09 | 360.40 |
| 2002-04-10 | 365.58 |
| 2002-04-11 | 361.03 |
| 2002-04-12 | 360.01 |
| 2002-04-15 | 359.49 |
| 2002-04-16 | 364.19 |
| 2002-04-17 | 366.09 |
| 2002-04-18 | 364.50 |
| 2002-04-19 | 364.87 |
| 2002-04-22 | 360.17 |
| 2002-04-23 | 356.18 |
| 2002-04-24 | 355.18 |
| 2002-04-25 | 353.03 |
| 2002-04-26 | 352.56 |
| 2002-04-29 | 349.65 |
| 2002-04-30 | 354.29 |
| 2002-05-01 | 355.50 |
| 2002-05-02 | 358.47 |
| 2002-05-03 | 361.06 |
| 2002-05-06 | 359.71 |
| 2002-05-07 | 360.76 |
| 2002-05-08 | 364.95 |
| 2002-05-09 | 365.85 |
| 2002-05-10 | 365.92 |
| 2002-05-13 | 366.99 |
| 2002-05-14 | 368.85 |
| 2002-05-15 | 372.07 |
| 2002-05-16 | 371.71 |
| 2002-05-17 | 374.61 |
| 2002-05-20 | 372.92 |
| 2002-05-21 | 373.47 |
| 2002-05-22 | 375.63 |
| 2002-05-23 | 376.07 |
| 2002-05-24 | 374.99 |
| 2002-05-27 | . |
| 2002-05-28 | 373.83 |
| 2002-05-29 | 371.79 |
| 2002-05-30 | 370.35 |
| 2002-05-31 | 371.46 |
| 2002-06-03 | 367.92 |
| 2002-06-04 | 365.03 |
| 2002-06-05 | 365.59 |
| 2002-06-06 | 363.97 |
| 2002-06-07 | 363.10 |
| 2002-06-10 | 363.62 |
| 2002-06-11 | 361.67 |
| 2002-06-12 | 361.50 |
| 2002-06-13 | 358.82 |
| 2002-06-14 | 354.21 |
| 2002-06-17 | 358.68 |
| 2002-06-18 | 361.03 |
| 2002-06-19 | 357.62 |
| 2002-06-20 | 358.97 |
| 2002-06-21 | 356.73 |
| 2002-06-24 | 356.38 |
| 2002-06-25 | 357.07 |
| 2002-06-26 | 354.12 |
| 2002-06-27 | 358.05 |
| 2002-06-28 | 364.83 |
| 2002-07-01 | 364.75 |
| 2002-07-02 | 359.10 |
| 2002-07-03 | 357.59 |
| 2002-07-04 | . |
| 2002-07-05 | 364.80 |
| 2002-07-08 | 367.82 |
| 2002-07-09 | 364.94 |
| 2002-07-10 | 355.72 |
| 2002-07-11 | 349.21 |
| 2002-07-12 | 347.87 |
| 2002-07-15 | 340.74 |
| 2002-07-16 | 336.39 |
| 2002-07-17 | 338.64 |
| 2002-07-18 | 339.99 |
| 2002-07-19 | 328.31 |
| 2002-07-22 | 315.80 |
| 2002-07-23 | 308.48 |
| 2002-07-24 | 312.79 |
| 2002-07-25 | 316.31 |
| 2002-07-26 | 313.22 |
| 2002-07-29 | 325.95 |
| 2002-07-30 | 323.16 |
| 2002-07-31 | 320.68 |
| 2002-08-01 | 315.82 |
| 2002-08-02 | 306.38 |
| 2002-08-05 | 295.62 |
| 2002-08-06 | 300.43 |
| 2002-08-07 | 307.29 |
| 2002-08-08 | 314.86 |
| 2002-08-09 | 321.29 |
| 2002-08-12 | 318.16 |
| 2002-08-13 | 315.01 |
| 2002-08-14 | 316.12 |
| 2002-08-15 | 318.72 |
| 2002-08-16 | 315.70 |
| 2002-08-19 | 319.30 |
| 2002-08-20 | 315.79 |
| 2002-08-21 | 320.29 |
| 2002-08-22 | 325.60 |
| 2002-08-23 | 322.78 |
| 2002-08-26 | 324.76 |
| 2002-08-27 | 327.95 |
| 2002-08-28 | 319.63 |
| 2002-08-29 | 317.81 |
| 2002-08-30 | 320.30 |
| 2002-09-02 | . |
| 2002-09-03 | 309.67 |
| 2002-09-04 | 308.60 |
| 2002-09-05 | 303.70 |
| 2002-09-06 | 307.82 |
| 2002-09-09 | 309.11 |
| 2002-09-10 | 313.02 |
| 2002-09-11 | 315.77 |
| 2002-09-12 | 311.54 |
| 2002-09-13 | 308.54 |
| 2002-09-16 | 307.35 |
| 2002-09-17 | 304.97 |
| 2002-09-18 | 300.69 |
| 2002-09-19 | 296.49 |
| 2002-09-20 | 298.52 |
| 2002-09-23 | 292.39 |
| 2002-09-24 | 284.14 |
| 2002-09-25 | 288.53 |
| 2002-09-26 | 294.22 |
| 2002-09-27 | 291.68 |
| 2002-09-30 | 286.44 |
| 2002-10-01 | 294.37 |
| 2002-10-02 | 288.28 |
| 2002-10-03 | 286.99 |
| 2002-10-04 | 283.77 |
| 2002-10-07 | 277.47 |
| 2002-10-08 | 277.69 |
| 2002-10-09 | 271.35 |
| 2002-10-10 | 277.64 |
| 2002-10-11 | 289.20 |
| 2002-10-14 | 287.97 |
| 2002-10-15 | 299.47 |
| 2002-10-16 | 296.25 |
| 2002-10-17 | 303.41 |
| 2002-10-18 | 303.36 |
| 2002-10-21 | 305.99 |
| 2002-10-22 | 301.30 |
| 2002-10-23 | 297.39 |
| 2002-10-24 | 294.54 |
| 2002-10-25 | 297.39 |
| 2002-10-28 | 297.22 |
| 2002-10-29 | 292.89 |
| 2002-10-30 | 295.28 |
| 2002-10-31 | 296.46 |
| 2002-11-01 | 298.50 |
| 2002-11-04 | 302.11 |
| 2002-11-05 | 305.99 |
| 2002-11-06 | 309.62 |
| 2002-11-07 | 306.32 |
| 2002-11-08 | 303.40 |
| 2002-11-11 | 297.64 |
| 2002-11-12 | 301.19 |
| 2002-11-13 | 299.12 |
| 2002-11-14 | 304.22 |
| 2002-11-15 | 305.93 |
| 2002-11-18 | 305.32 |
| 2002-11-19 | 304.77 |
| 2002-11-20 | 305.20 |
| 2002-11-21 | 313.79 |
| 2002-11-22 | 312.79 |
| 2002-11-25 | 314.11 |
| 2002-11-26 | 309.14 |
| 2002-11-27 | 315.98 |
| 2002-11-28 | . |
| 2002-11-29 | 323.32 |
| 2002-12-02 | 321.93 |
| 2002-12-03 | 318.43 |
| 2002-12-04 | 315.74 |
| 2002-12-05 | 312.74 |
| 2002-12-06 | 314.94 |
| 2002-12-09 | 309.64 |
| 2002-12-10 | 310.87 |
| 2002-12-11 | 313.12 |
| 2002-12-12 | 311.14 |
| 2002-12-13 | 308.85 |
| 2002-12-16 | 315.76 |
| 2002-12-17 | 315.76 |
| 2002-12-18 | 310.95 |
| 2002-12-19 | 307.95 |
| 2002-12-20 | 312.74 |
| 2002-12-23 | 312.82 |
| 2002-12-24 | 313.26 |
| 2002-12-25 | . |
| 2002-12-26 | 314.50 |
| 2002-12-27 | 310.47 |
| 2002-12-30 | 313.11 |
| 2002-12-31 | 315.04 |
| 2003-01-01 | . |
| 2003-01-02 | 320.99 |
| 2003-01-03 | 321.54 |
| 2003-01-06 | 326.23 |
| 2003-01-07 | 323.40 |
| 2003-01-08 | 316.17 |
| 2003-01-09 | 319.15 |
| 2003-01-10 | 320.59 |
| 2003-01-13 | 321.09 |
| 2003-01-14 | 323.28 |
| 2003-01-15 | 319.69 |
| 2003-01-16 | 321.23 |
| 2003-01-17 | 318.87 |
| 2003-01-20 | . |
| 2003-01-21 | 314.13 |
| 2003-01-22 | 309.18 |
| 2003-01-23 | 312.50 |
| 2003-01-24 | 307.61 |
| 2003-01-27 | 299.06 |
| 2003-01-28 | 299.77 |
| 2003-01-29 | 299.00 |
| 2003-01-30 | 295.43 |
| 2003-01-31 | 297.27 |
| 2003-02-03 | 298.94 |
| 2003-02-04 | 298.87 |
| 2003-02-05 | 300.20 |
| 2003-02-06 | 296.52 |
| 2003-02-07 | 295.73 |
| 2003-02-10 | 295.49 |
| 2003-02-11 | 294.37 |
| 2003-02-12 | 292.20 |
| 2003-02-13 | 292.33 |
| 2003-02-14 | 292.91 |
| 2003-02-17 | . |
| 2003-02-18 | 298.38 |
| 2003-02-19 | 296.38 |
| 2003-02-20 | 294.54 |
| 2003-02-21 | 296.68 |
| 2003-02-24 | 293.16 |
| 2003-02-25 | 288.49 |
| 2003-02-26 | 289.85 |
| 2003-02-27 | 290.36 |
| 2003-02-28 | 291.94 |
| 2003-03-03 | 293.06 |
| 2003-03-04 | 288.70 |
| 2003-03-05 | 287.37 |
| 2003-03-06 | 283.13 |
| 2003-03-07 | 281.92 |
| 2003-03-10 | 278.24 |
| 2003-03-11 | 275.32 |
| 2003-03-12 | 272.50 |
| 2003-03-13 | 280.35 |
| 2003-03-14 | 284.32 |
| 2003-03-17 | 288.85 |
| 2003-03-18 | 297.63 |
| 2003-03-19 | 298.13 |
| 2003-03-20 | 297.82 |
| 2003-03-21 | 304.39 |
| 2003-03-24 | 296.65 |
| 2003-03-25 | 297.76 |
| 2003-03-26 | 297.78 |
| 2003-03-27 | 295.12 |
| 2003-03-28 | 294.55 |
| 2003-03-31 | 289.77 |
| 2003-04-01 | 290.32 |
| 2003-04-02 | 297.31 |
| 2003-04-03 | 296.66 |
| 2003-04-04 | 297.85 |
| 2003-04-07 | 303.07 |
| 2003-04-08 | 299.83 |
| 2003-04-09 | 296.53 |
| 2003-04-10 | 296.99 |
| 2003-04-11 | 296.77 |
| 2003-04-14 | 299.23 |
| 2003-04-15 | 302.41 |
| 2003-04-16 | 301.01 |
| 2003-04-17 | 304.19 |
| 2003-04-18 | . |
| 2003-04-21 | 304.26 |
| 2003-04-22 | 307.58 |
| 2003-04-23 | 308.89 |
| 2003-04-24 | 304.89 |
| 2003-04-25 | 301.13 |
| 2003-04-28 | 305.09 |
| 2003-04-29 | 307.65 |
| 2003-04-30 | 312.18 |
| 2003-05-01 | 312.05 |
| 2003-05-02 | 313.79 |
| 2003-05-05 | 315.10 |
| 2003-05-06 | 318.07 |
| 2003-05-07 | 316.09 |
| 2003-05-08 | 313.29 |
| 2003-05-09 | 317.07 |
| 2003-05-12 | 320.72 |
| 2003-05-13 | 318.14 |
| 2003-05-14 | 318.27 |
| 2003-05-15 | 319.04 |
| 2003-05-16 | 319.95 |
| 2003-05-19 | 313.42 |
| 2003-05-20 | 313.14 |
| 2003-05-21 | 312.90 |
| 2003-05-22 | 315.13 |
| 2003-05-23 | 316.78 |
| 2003-05-26 | . |
| 2003-05-27 | 318.99 |
| 2003-05-28 | 319.17 |
| 2003-05-29 | 319.37 |
| 2003-05-30 | 321.62 |
| 2003-06-02 | 326.34 |
| 2003-06-03 | 325.47 |
| 2003-06-04 | 329.87 |
| 2003-06-05 | 333.00 |
| 2003-06-06 | 334.19 |
| 2003-06-09 | 332.17 |
| 2003-06-10 | 332.64 |
| 2003-06-11 | 336.26 |
| 2003-06-12 | 337.19 |
| 2003-06-13 | 335.20 |
| 2003-06-16 | 340.07 |
| 2003-06-17 | 343.49 |
| 2003-06-18 | 341.21 |
| 2003-06-19 | 338.63 |
| 2003-06-20 | 337.98 |
| 2003-06-23 | 333.48 |
| 2003-06-24 | 329.89 |
| 2003-06-25 | 330.31 |
| 2003-06-26 | 329.88 |
| 2003-06-27 | 329.38 |
| 2003-06-30 | 329.19 |
| 2003-07-01 | 328.70 |
| 2003-07-02 | 332.58 |
| 2003-07-03 | 332.38 |
| 2003-07-04 | . |
| 2003-07-07 | 339.18 |
| 2003-07-08 | 337.97 |
| 2003-07-09 | 336.91 |
| 2003-07-10 | 334.18 |
| 2003-07-11 | 334.98 |
| 2003-07-14 | 339.19 |
| 2003-07-15 | 336.63 |
| 2003-07-16 | 334.80 |
| 2003-07-17 | 334.02 |
| 2003-07-18 | 338.06 |
| 2003-07-21 | 337.89 |
| 2003-07-22 | 340.68 |
| 2003-07-23 | 344.19 |
| 2003-07-24 | 349.66 |
| 2003-07-25 | 354.50 |
| 2003-07-28 | 356.35 |
| 2003-07-29 | 354.88 |
| 2003-07-30 | 351.35 |
| 2003-07-31 | 353.72 |
| 2003-08-01 | 353.32 |
| 2003-08-04 | 352.42 |
| 2003-08-05 | 351.18 |
| 2003-08-06 | 348.81 |
| 2003-08-07 | 348.91 |
| 2003-08-08 | 351.35 |
| 2003-08-11 | 353.57 |
| 2003-08-12 | 354.60 |
| 2003-08-13 | 356.32 |
| 2003-08-14 | 360.88 |
| 2003-08-15 | 361.74 |
| 2003-08-18 | 366.09 |
| 2003-08-19 | 368.17 |
| 2003-08-20 | 370.55 |
| 2003-08-21 | 371.85 |
| 2003-08-22 | 369.65 |
| 2003-08-25 | 367.68 |
| 2003-08-26 | 366.33 |
| 2003-08-27 | 367.32 |
| 2003-08-28 | 370.04 |
| 2003-08-29 | 372.39 |
| 2003-09-01 | . |
| 2003-09-02 | 376.59 |
| 2003-09-03 | 377.05 |
| 2003-09-04 | 375.52 |
| 2003-09-05 | 374.49 |
| 2003-09-08 | 378.23 |
| 2003-09-09 | 379.02 |
| 2003-09-10 | 373.00 |
| 2003-09-11 | 371.94 |
| 2003-09-12 | 376.11 |
| 2003-09-15 | 375.06 |
| 2003-09-16 | 377.19 |
| 2003-09-17 | 375.88 |
| 2003-09-18 | 378.64 |
| 2003-09-19 | 379.65 |
| 2003-09-22 | 375.04 |
| 2003-09-23 | 373.96 |
| 2003-09-24 | 371.05 |
| 2003-09-25 | 366.39 |
| 2003-09-26 | 363.40 |
| 2003-09-29 | 364.74 |
| 2003-09-30 | 362.30 |
| 2003-10-01 | 366.68 |
| 2003-10-02 | 369.74 |
| 2003-10-03 | 376.47 |
| 2003-10-06 | 378.28 |
| 2003-10-07 | 378.53 |
| 2003-10-08 | 379.95 |
| 2003-10-09 | 384.09 |
| 2003-10-10 | 385.00 |
| 2003-10-13 | 388.45 |
| 2003-10-14 | 389.51 |
| 2003-10-15 | 391.62 |
| 2003-10-16 | 393.85 |
| 2003-10-17 | 391.45 |
| 2003-10-20 | 393.17 |
| 2003-10-21 | 395.10 |
| 2003-10-22 | 390.45 |
| 2003-10-23 | 386.37 |
| 2003-10-24 | 385.84 |
| 2003-10-27 | 387.99 |
| 2003-10-28 | 391.11 |
| 2003-10-29 | 394.39 |
| 2003-10-30 | 400.54 |
| 2003-10-31 | 398.90 |
| 2003-11-03 | 398.00 |
| 2003-11-04 | 400.54 |
| 2003-11-05 | 400.21 |
| 2003-11-06 | 399.02 |
| 2003-11-07 | 403.18 |
| 2003-11-10 | 401.13 |
| 2003-11-11 | 397.78 |
| 2003-11-12 | 401.03 |
| 2003-11-13 | 404.14 |
| 2003-11-14 | 403.13 |
| 2003-11-17 | 395.46 |
| 2003-11-18 | 395.78 |
| 2003-11-19 | 393.75 |
| 2003-11-20 | 392.97 |
| 2003-11-21 | 394.33 |
| 2003-11-24 | 395.45 |
| 2003-11-25 | 399.77 |
| 2003-11-26 | 404.66 |
| 2003-11-27 | . |
| 2003-11-28 | 405.72 |
| 2003-12-01 | 414.77 |
| 2003-12-02 | 416.97 |
| 2003-12-03 | 420.57 |
| 2003-12-04 | 421.83 |
| 2003-12-05 | 421.21 |
| 2003-12-08 | 422.76 |
| 2003-12-09 | 423.47 |
| 2003-12-10 | 418.27 |
| 2003-12-11 | 417.27 |
| 2003-12-12 | 422.04 |
| 2003-12-15 | 425.63 |
| 2003-12-16 | 423.52 |
| 2003-12-17 | 424.84 |
| 2003-12-18 | 427.64 |
| 2003-12-19 | 429.83 |
| 2003-12-22 | 433.08 |
| 2003-12-23 | 434.75 |
| 2003-12-24 | 436.00 |
| 2003-12-25 | . |
| 2003-12-26 | 438.62 |
| 2003-12-29 | 444.91 |
| 2003-12-30 | 446.37 |
| 2003-12-31 | 448.16 |
| 2004-01-01 | . |
| 2004-01-02 | 449.24 |
| 2004-01-05 | 458.88 |
| 2004-01-06 | 456.97 |
| 2004-01-07 | 450.88 |
| 2004-01-08 | 454.33 |
| 2004-01-09 | 449.83 |
| 2004-01-12 | 448.81 |
| 2004-01-13 | 446.24 |
| 2004-01-14 | 447.84 |
| 2004-01-15 | 441.62 |
| 2004-01-16 | 441.04 |
| 2004-01-19 | . |
| 2004-01-20 | 444.60 |
| 2004-01-21 | 445.53 |
| 2004-01-22 | 443.41 |
| 2004-01-23 | 440.04 |
| 2004-01-26 | 439.05 |
| 2004-01-27 | 440.62 |
| 2004-01-28 | 436.46 |
| 2004-01-29 | 429.79 |
| 2004-01-30 | 433.95 |
| 2004-02-02 | 431.91 |
| 2004-02-03 | 430.18 |
| 2004-02-04 | 426.34 |
| 2004-02-05 | 430.06 |
| 2004-02-06 | 434.71 |
| 2004-02-09 | 438.59 |
| 2004-02-10 | 439.64 |
| 2004-02-11 | 444.20 |
| 2004-02-12 | 447.48 |
| 2004-02-13 | 446.06 |
| 2004-02-16 | . |
| 2004-02-17 | 451.65 |
| 2004-02-18 | 450.55 |
| 2004-02-19 | 451.82 |
| 2004-02-20 | 444.58 |
| 2004-02-23 | 445.52 |
| 2004-02-24 | 444.79 |
| 2004-02-25 | 443.25 |
| 2004-02-26 | 442.94 |
| 2004-02-27 | 445.34 |
| 2004-03-01 | 454.00 |
| 2004-03-02 | 451.95 |
| 2004-03-03 | 446.07 |
| 2004-03-04 | 445.42 |
| 2004-03-05 | 449.16 |
| 2004-03-08 | 446.91 |
| 2004-03-09 | 443.50 |
| 2004-03-10 | 432.36 |
| 2004-03-11 | 425.86 |
| 2004-03-12 | 428.47 |
| 2004-03-15 | 422.44 |
| 2004-03-16 | 427.30 |
| 2004-03-17 | 432.02 |
| 2004-03-18 | 433.64 |
| 2004-03-19 | 432.79 |
| 2004-03-22 | 426.51 |
| 2004-03-23 | 427.19 |
| 2004-03-24 | 424.98 |
| 2004-03-25 | 431.05 |
| 2004-03-26 | 434.70 |
| 2004-03-29 | 439.81 |
| 2004-03-30 | 441.30 |
| 2004-03-31 | 443.65 |
| 2004-04-01 | 447.69 |
| 2004-04-02 | 452.55 |
| 2004-04-05 | 451.42 |
| 2004-04-06 | 452.27 |
| 2004-04-07 | 451.28 |
| 2004-04-08 | 449.33 |
| 2004-04-09 | . |
| 2004-04-12 | 450.55 |
| 2004-04-13 | 444.38 |
| 2004-04-14 | 438.88 |
| 2004-04-15 | 437.69 |
| 2004-04-16 | 443.15 |
| 2004-04-19 | 442.02 |
| 2004-04-20 | 438.14 |
| 2004-04-21 | 432.37 |
| 2004-04-22 | 437.58 |
| 2004-04-23 | 438.16 |
| 2004-04-26 | 439.51 |
| 2004-04-27 | 438.31 |
| 2004-04-28 | 427.36 |
| 2004-04-29 | 422.71 |
| 2004-04-30 | 419.52 |
| 2004-05-03 | 419.28 |
| 2004-05-04 | 424.96 |
| 2004-05-05 | 426.86 |
| 2004-05-06 | 419.39 |
| 2004-05-07 | 408.55 |
| 2004-05-10 | 397.90 |
| 2004-05-11 | 402.41 |
| 2004-05-12 | 404.72 |
| 2004-05-13 | 404.31 |
| 2004-05-14 | 402.54 |
| 2004-05-17 | 396.78 |
| 2004-05-18 | 402.38 |
| 2004-05-19 | 410.80 |
| 2004-05-20 | 406.47 |
| 2004-05-21 | 412.04 |
| 2004-05-24 | 414.91 |
| 2004-05-25 | 418.64 |
| 2004-05-26 | 422.90 |
| 2004-05-27 | 428.70 |
| 2004-05-28 | 427.16 |
| 2004-05-31 | . |
| 2004-06-01 | 428.17 |
| 2004-06-02 | 428.53 |
| 2004-06-03 | 421.56 |
| 2004-06-04 | 424.67 |
| 2004-06-07 | 433.35 |
| 2004-06-08 | 433.79 |
| 2004-06-09 | 427.27 |
| 2004-06-10 | 428.23 |
| 2004-06-11 | . |
| 2004-06-14 | 422.17 |
| 2004-06-15 | 424.22 |
| 2004-06-16 | 425.34 |
| 2004-06-17 | 427.44 |
| 2004-06-18 | 432.40 |
| 2004-06-21 | 433.54 |
| 2004-06-22 | 432.34 |
| 2004-06-23 | 435.64 |
| 2004-06-24 | 441.31 |
| 2004-06-25 | 441.97 |
| 2004-06-28 | 442.59 |
| 2004-06-29 | 442.08 |
| 2004-06-30 | 444.01 |
| 2004-07-01 | 441.52 |
| 2004-07-02 | 441.35 |
| 2004-07-05 | . |
| 2004-07-06 | 439.36 |
| 2004-07-07 | 443.45 |
| 2004-07-08 | 443.55 |
| 2004-07-09 | 444.28 |
| 2004-07-12 | 445.59 |
| 2004-07-13 | 444.63 |
| 2004-07-14 | 444.21 |
| 2004-07-15 | 444.31 |
| 2004-07-16 | 447.76 |
| 2004-07-19 | 445.87 |
| 2004-07-20 | 442.91 |
| 2004-07-21 | 437.63 |
| 2004-07-22 | 433.58 |
| 2004-07-23 | 428.45 |
| 2004-07-26 | 425.52 |
| 2004-07-27 | 427.25 |
| 2004-07-28 | 429.85 |
| 2004-07-29 | 435.03 |
| 2004-07-30 | 438.11 |
| 2004-08-02 | 439.38 |
| 2004-08-03 | 439.92 |
| 2004-08-04 | 438.08 |
| 2004-08-05 | 434.87 |
| 2004-08-06 | 431.22 |
| 2004-08-09 | 429.19 |
| 2004-08-10 | 433.25 |
| 2004-08-11 | 431.07 |
| 2004-08-12 | 428.34 |
| 2004-08-13 | 427.88 |
| 2004-08-16 | 435.25 |
| 2004-08-17 | 436.48 |
| 2004-08-18 | 437.84 |
| 2004-08-19 | 442.48 |
| 2004-08-20 | 444.83 |
| 2004-08-23 | 443.76 |
| 2004-08-24 | 441.37 |
| 2004-08-25 | 442.97 |
| 2004-08-26 | 445.20 |
| 2004-08-27 | 446.51 |
| 2004-08-30 | 444.00 |
| 2004-08-31 | 445.09 |
| 2004-09-01 | 447.46 |
| 2004-09-02 | 450.12 |
| 2004-09-03 | 447.70 |
| 2004-09-06 | . |
| 2004-09-07 | 451.74 |
| 2004-09-08 | 449.68 |
| 2004-09-09 | 448.79 |
| 2004-09-10 | 449.16 |
| 2004-09-13 | 449.37 |
| 2004-09-14 | 450.92 |
| 2004-09-15 | 447.03 |
| 2004-09-16 | 449.62 |
| 2004-09-17 | 451.78 |
| 2004-09-20 | 452.45 |
| 2004-09-21 | 455.84 |
| 2004-09-22 | 454.23 |
| 2004-09-23 | 453.21 |
| 2004-09-24 | 453.54 |
| 2004-09-27 | 453.02 |
| 2004-09-28 | 461.30 |
| 2004-09-29 | 465.60 |
| 2004-09-30 | 470.70 |
| 2004-10-01 | 475.41 |
| 2004-10-04 | 474.93 |
| 2004-10-05 | 476.72 |
| 2004-10-06 | 481.17 |
| 2004-10-07 | 479.50 |
| 2004-10-08 | 480.19 |
| 2004-10-11 | 479.11 |
| 2004-10-12 | 472.69 |
| 2004-10-13 | 462.98 |
| 2004-10-14 | 461.37 |
| 2004-10-15 | 464.84 |
| 2004-10-18 | 464.17 |
| 2004-10-19 | 460.41 |
| 2004-10-20 | 459.41 |
| 2004-10-21 | 463.75 |
| 2004-10-22 | 465.76 |
| 2004-10-25 | 467.06 |
| 2004-10-26 | 470.23 |
| 2004-10-27 | 474.04 |
| 2004-10-28 | 470.46 |
| 2004-10-29 | 471.95 |
| 2004-11-01 | 473.71 |
| 2004-11-02 | 473.91 |
| 2004-11-03 | 479.78 |
| 2004-11-04 | 487.12 |
| 2004-11-05 | 489.92 |
| 2004-11-08 | 488.80 |
| 2004-11-09 | 491.09 |
| 2004-11-10 | 492.37 |
| 2004-11-11 | 494.59 |
| 2004-11-12 | 499.59 |
| 2004-11-15 | 500.17 |
| 2004-11-16 | 498.36 |
| 2004-11-17 | 504.82 |
| 2004-11-18 | 504.84 |
| 2004-11-19 | 506.40 |
| 2004-11-22 | 505.93 |
| 2004-11-23 | 507.66 |
| 2004-11-24 | 511.75 |
| 2004-11-25 | . |
| 2004-11-26 | 520.01 |
| 2004-11-29 | 521.27 |
| 2004-11-30 | 518.07 |
| 2004-12-01 | 520.80 |
| 2004-12-02 | 517.43 |
| 2004-12-03 | 517.14 |
| 2004-12-06 | 515.36 |
| 2004-12-07 | 508.53 |
| 2004-12-08 | 500.89 |
| 2004-12-09 | 499.60 |
| 2004-12-10 | 499.58 |
| 2004-12-13 | 507.43 |
| 2004-12-14 | 508.18 |
| 2004-12-15 | 512.59 |
| 2004-12-16 | 510.20 |
| 2004-12-17 | 509.09 |
| 2004-12-20 | 514.88 |
| 2004-12-21 | 517.99 |
| 2004-12-22 | 519.07 |
| 2004-12-23 | 521.26 |
| 2004-12-24 | . |
| 2004-12-27 | 524.00 |
| 2004-12-28 | 525.20 |
| 2004-12-29 | 523.79 |
| 2004-12-30 | 525.40 |
| 2004-12-31 | 525.48 |
| 2005-01-03 | 521.37 |
| 2005-01-04 | 509.64 |
| 2005-01-05 | 504.61 |
| 2005-01-06 | 504.61 |
| 2005-01-07 | 503.80 |
| 2005-01-10 | 506.11 |
| 2005-01-11 | 505.68 |
| 2005-01-12 | 509.66 |
| 2005-01-13 | 508.07 |
| 2005-01-14 | 510.72 |
| 2005-01-17 | . |
| 2005-01-18 | 514.21 |
| 2005-01-19 | 513.84 |
| 2005-01-20 | 508.95 |
| 2005-01-21 | 510.08 |
| 2005-01-24 | 510.61 |
| 2005-01-25 | 508.90 |
| 2005-01-26 | 513.12 |
| 2005-01-27 | 515.33 |
#2005-01-28| 513.20
#2005-01-31| 518.44
#2005-02-01| 522.96
#2005-02-02| 528.04
#2005-02-03| 523.83
#2005-02-04| 527.38
#2005-02-07| 527.56
#2005-02-08| 525.11
#2005-02-09| 522.19
#2005-02-10| 528.78
#2005-02-11| 533.87
#2005-02-14| 537.44
#2005-02-15| 540.59
#2005-02-16| 543.86
#2005-02-17| 547.33
#2005-02-18| 551.99
#2005-02-21| .
#2005-02-22| 551.91
#2005-02-23| 552.96
#2005-02-24| 557.01
#2005-02-25| 565.26
#2005-02-28| 569.25
#2005-03-01| 567.17
#2005-03-02| 563.86
#2005-03-03| 565.39
#2005-03-04| 577.01
#2005-03-07| 575.38
#2005-03-08| 575.09
#2005-03-09| 575.90
#2005-03-10| 569.88
#2005-03-11| 571.83
#2005-03-14| 569.15
#2005-03-15| 567.43
#2005-03-16| 563.19
#2005-03-17| 565.84
#2005-03-18| 566.26
#2005-03-21| 561.75
#2005-03-22| 560.94
#2005-03-23| 550.30
#2005-03-24| 546.60
#2005-03-25| .
#2005-03-28| 544.33
#2005-03-29| 536.16
#2005-03-30| 539.25
#2005-03-31| 545.97
#2005-04-01| 547.52
#2005-04-04| 542.10
#2005-04-05| 542.99
#2005-04-06| 545.33
#2005-04-07| 549.75
#2005-04-08| 547.52
#2005-04-11| 545.70
#2005-04-12| 543.00
#2005-04-13| 535.83
#2005-04-14| 520.81
#2005-04-15| 511.22
#2005-04-18| 509.08
#2005-04-19| 517.69
#2005-04-20| 515.39
#2005-04-21| 517.92
#2005-04-22| 519.23
#2005-04-25| 521.77
#2005-04-26| 515.70
#2005-04-27| 509.35
#2005-04-28| 504.12
#2005-04-29| 511.49
#2005-05-02| 514.03
#2005-05-03| 515.37
#2005-05-04| 522.15
#2005-05-05| 523.84
#2005-05-06| 525.83
#2005-05-09| 526.35
#2005-05-10| 520.74
#2005-05-11| 518.04
#2005-05-12| 508.45
#2005-05-13| 498.24
#2005-05-16| 495.54
#2005-05-17| 499.00
#2005-05-18| 508.90
#2005-05-19| 510.99
#2005-05-20| 505.97
#2005-05-23| 510.56
#2005-05-24| 512.07
#2005-05-25| 507.23
#2005-05-26| 509.32
#2005-05-27| 512.79
#2005-05-30| .
#2005-05-31| 510.77
#2005-06-01| 516.92
#2005-06-02| 517.96
#2005-06-03| 518.56
#2005-06-06| 519.31
#2005-06-07| 520.16
#2005-06-08| 519.25
#2005-06-09| 514.81
#2005-06-10| 517.95
#2005-06-13| 518.35
#2005-06-14| 520.42
#2005-06-15| 524.63
#2005-06-16| 532.98
#2005-06-17| 538.11
#2005-06-20| 533.71
#2005-06-21| 531.64
#2005-06-22| 530.79
#2005-06-23| 524.18
#2005-06-24| 518.63
#2005-06-27| 516.73
#2005-06-28| 522.05
#2005-06-29| 521.68
#2005-06-30| 517.93
#2005-07-01| 516.42
#2005-07-04| .
#2005-07-05| 516.13
#2005-07-06| 517.87
#2005-07-07| 514.99
#2005-07-08| 520.51
#2005-07-11| 529.02
#2005-07-12| 530.93
#2005-07-13| 528.34
#2005-07-14| 529.33
#2005-07-15| 526.71
#2005-07-18| 526.79
#2005-07-19| 530.33
#2005-07-20| 537.47
#2005-07-21| 543.28
#2005-07-22| 545.89
#2005-07-25| 543.23
#2005-07-26| 536.66
#2005-07-27| 540.18
#2005-07-28| 546.37
#2005-07-29| 547.61
#2005-08-01| 548.44
#2005-08-02| 555.16
#2005-08-03| 561.71
#2005-08-04| 558.64
#2005-08-05| 553.57
#2005-08-08| 557.41
#2005-08-09| 561.79
#2005-08-10| 567.17
#2005-08-11| 574.22
#2005-08-12| 573.21
#2005-08-15| 572.12
#2005-08-16| 565.44
#2005-08-17| 560.85
#2005-08-18| 553.86
#2005-08-19| 556.73
#2005-08-22| 564.61
#2005-08-23| 559.11
#2005-08-24| 552.61
#2005-08-25| 550.53
#2005-08-26| 550.64
#2005-08-29| 548.73
#2005-08-30| 547.94
#2005-08-31| 553.85
#2005-09-01| 564.34
#2005-09-02| 566.34
#2005-09-05| .
#2005-09-06| 567.66
#2005-09-07| 570.03
#2005-09-08| 567.29
#2005-09-09| 573.77
#2005-09-12| 574.11
#2005-09-13| 569.75
#2005-09-14| 573.44
#2005-09-15| 573.86
#2005-09-16| 580.14
#2005-09-19| 579.15
#2005-09-20| 578.43
#2005-09-21| 575.15
#2005-09-22| 573.61
#2005-09-23| 572.79
#2005-09-26| 581.07
#2005-09-27| 578.31
#2005-09-28| 584.91
#2005-09-29| 590.54
#2005-09-30| 590.46
#2005-10-03| 587.79
#2005-10-04| 585.68
#2005-10-05| 571.89
#2005-10-06| 568.11
#2005-10-07| 570.48
#2005-10-10| 570.48
#2005-10-11| 571.93
#2005-10-12| 568.12
#2005-10-13| 558.28
#2005-10-14| 559.60
#2005-10-17| 561.36
#2005-10-18| 557.26
#2005-10-19| 551.95
#2005-10-20| 550.54
#2005-10-21| 551.60
#2005-10-24| 559.87
#2005-10-25| 564.51
#2005-10-26| 568.14
#2005-10-27| 564.55
#2005-10-28| 565.99
#2005-10-31| 571.36
#2005-11-01| 572.75
#2005-11-02| 577.18
#2005-11-03| 580.30
#2005-11-04| 573.62
#2005-11-07| 573.92
#2005-11-08| 575.93
#2005-11-09| 575.55
#2005-11-10| 577.15
#2005-11-11| 583.14
#2005-11-14| 581.83
#2005-11-15| 581.13
#2005-11-16| 580.26
#2005-11-17| 588.80
#2005-11-18| 591.73
#2005-11-21| 597.24
#2005-11-22| 597.00
#2005-11-23| 598.16
#2005-11-24| .
#2005-11-25| 600.29
#2005-11-28| 599.34
#2005-11-29| 602.02
#2005-11-30| 599.06
#2005-12-01| 606.69
#2005-12-02| 612.62
#2005-12-05| 614.58
#2005-12-06| 616.86
#2005-12-07| 615.52
#2005-12-08| 616.08
#2005-12-09| 618.27
#2005-12-12| 624.61
#2005-12-13| 627.08
#2005-12-14| 626.34
#2005-12-15| 621.58
#2005-12-16| 622.33
#2005-12-19| 622.61
#2005-12-20| 621.90
#2005-12-21| 629.13
#2005-12-22| 633.06
#2005-12-23| 634.99
#2005-12-26| .
#2005-12-27| 631.99
#2005-12-28| 637.52
#2005-12-29| 638.72
#2005-12-30| 633.91
#2006-01-02| .
#2006-01-03| 649.85
#2006-01-04| 660.26
#2006-01-05| 656.49
#2006-01-06| 664.15
#2006-01-09| 664.87
#2006-01-10| 658.94
#2006-01-11| 660.47
#2006-01-12| 659.92
#2006-01-13| 659.45
#2006-01-16| .
#2006-01-17| 657.07
#2006-01-18| 647.26
#2006-01-19| 659.33
#2006-01-20| 656.25
#2006-01-23| 660.04
#2006-01-24| 664.26
#2006-01-25| 671.13
#2006-01-26| 676.33
#2006-01-27| 684.88
#2006-01-30| 687.56
#2006-01-31| 690.35
#2006-02-01| 693.55
#2006-02-02| 685.20
#2006-02-03| 679.38
#2006-02-06| 686.30
#2006-02-07| 675.81
#2006-02-08| 663.90
#2006-02-09| 668.27
#2006-02-10| 662.89
#2006-02-13| 652.96
#2006-02-14| 661.57
#2006-02-15| 661.23
#2006-02-16| 664.82
#2006-02-17| 666.51
#2006-02-20| .
#2006-02-21| 672.50
#2006-02-22| 674.77
#2006-02-23| 677.32
#2006-02-24| 676.33
#2006-02-27| 677.11
#2006-02-28| 671.34
#2006-03-01| 675.21
#2006-03-02| 675.99
#2006-03-03| 674.02
#2006-03-06| 669.18
#2006-03-07| 658.63
#2006-03-08| 651.34
#2006-03-09| 655.44
#2006-03-10| 659.14
#2006-03-13| 664.61
#2006-03-14| 672.21
#2006-03-15| 679.24
#2006-03-16| 681.28
#2006-03-17| 682.39
#2006-03-20| 684.64
#2006-03-21| 677.80
#2006-03-22| 681.93
#2006-03-23| 681.88
#2006-03-24| 689.07
#2006-03-27| 692.30
#2006-03-28| 691.87
#2006-03-29| 692.12
#2006-03-30| 706.44
#2006-03-31| 701.01
#2006-04-03| 712.87
#2006-04-04| 718.16
#2006-04-05| 724.66
#2006-04-06| 730.35
#2006-04-07| 720.78
#2006-04-10| 722.31
#2006-04-11| 721.02
#2006-04-12| 716.54
#2006-04-13| 716.96
#2006-04-14| .
#2006-04-17| 724.62
#2006-04-18| 740.50
#2006-04-19| 752.29
#2006-04-20| 745.20
#2006-04-21| 754.35
#2006-04-24| 755.46
#2006-04-25| 753.40
#2006-04-26| 757.63
#2006-04-27| 748.81
#2006-04-28| 748.78
#2006-05-01| 759.25
#2006-05-02| 769.67
#2006-05-03| 766.99
#2006-05-04| 774.07
#2006-05-05| 785.94
#2006-05-08| 790.53
#2006-05-09| 798.54
#2006-05-10| 800.68
#2006-05-11| 799.12
#2006-05-12| 781.57
#2006-05-15| 758.10
#2006-05-16| 749.67
#2006-05-17| 734.73
#2006-05-18| 722.47
#2006-05-19| 714.38
#2006-05-22| 695.55
#2006-05-23| 708.18
#2006-05-24| 703.10
#2006-05-25| 713.63
#2006-05-26| 729.25
#2006-05-29| .
#2006-05-30| 723.49
#2006-05-31| 722.21
#2006-06-01| 722.12
#2006-06-02| 729.97
#2006-06-05| 719.53
#2006-06-06| 698.70
#2006-06-07| 686.10
#2006-06-08| 663.07
#2006-06-09| 668.94
#2006-06-12| 658.18
#2006-06-13| 633.96
#2006-06-14| 643.08
#2006-06-15| 666.93
#2006-06-16| 671.44
#2006-06-19| 659.28
#2006-06-20| 661.20
#2006-06-21| 672.09
#2006-06-22| 675.16
#2006-06-23| 678.83
#2006-06-26| 681.55
#2006-06-27| 679.15
#2006-06-28| 673.02
#2006-06-29| 695.02
#2006-06-30| 715.04
#2006-07-03| 721.66
#2006-07-04| .
#2006-07-05| 710.23
#2006-07-06| 712.97
#2006-07-07| 715.68
#2006-07-10| 714.96
#2006-07-11| 714.90
#2006-07-12| 714.54
#2006-07-13| 700.11
#2006-07-14| 689.78
#2006-07-17| 678.49
#2006-07-18| 670.98
#2006-07-19| 689.15
#2006-07-20| 689.11
#2006-07-21| 677.78
#2006-07-24| 680.02
#2006-07-25| 690.01
#2006-07-26| 690.65
#2006-07-27| 696.49
#2006-07-28| 705.53
#2006-07-31| 708.80
#2006-08-01| 702.80
#2006-08-02| 712.61
#2006-08-03| 710.66
#2006-08-04| 714.85
#2006-08-07| 708.15
#2006-08-08| 707.57
#2006-08-09| 709.12
#2006-08-10| 705.04
#2006-08-11| 701.44
#2006-08-14| 700.79
#2006-08-15| 708.04
#2006-08-16| 720.76
#2006-08-17| 723.00
#2006-08-18| 720.77
#2006-08-21| 726.41
#2006-08-22| 728.72
#2006-08-23| 725.11
#2006-08-24| 717.02
#2006-08-25| 716.39
#2006-08-28| 716.72
#2006-08-29| 717.31
#2006-08-30| 719.19
#2006-08-31| 720.08
#2006-09-01| 726.35
#2006-09-04| .
#2006-09-05| 736.99
#2006-09-06| 726.12
#2006-09-07| 713.30
#2006-09-08| 709.76
#2006-09-11| 688.36
#2006-09-12| 687.11
#2006-09-13| 690.48
#2006-09-14| 692.75
#2006-09-15| 687.55
#2006-09-18| 693.63
#2006-09-19| 689.26
#2006-09-20| 687.25
#2006-09-21| 690.10
#2006-09-22| 685.83
#2006-09-25| 681.01
#2006-09-26| 690.73
#2006-09-27| 700.49
#2006-09-28| 703.40
#2006-09-29| 701.06
#2006-10-02| 706.42
#2006-10-03| 695.78
#2006-10-04| 688.87
#2006-10-05| 702.10
#2006-10-06| 699.26
#2006-10-09| 705.63
#2006-10-10| 709.12
#2006-10-11| 703.17
#2006-10-12| 712.82
#2006-10-13| 720.53
#2006-10-16| 730.88
#2006-10-17| 725.49
#2006-10-18| 727.30
#2006-10-19| 735.54
#2006-10-20| 735.99
#2006-10-23| 736.92
#2006-10-24| 739.49
#2006-10-25| 747.15
#2006-10-26| 750.77
#2006-10-27| 750.96
#2006-10-30| 748.33
#2006-10-31| 750.57
#2006-11-01| 752.42
#2006-11-02| 751.43
#2006-11-03| 749.55
#2006-11-06| 757.92
#2006-11-07| 763.70
#2006-11-08| 757.94
#2006-11-09| 760.15
#2006-11-10| 758.25
#2006-11-13| 750.08
#2006-11-14| 750.58
#2006-11-15| 750.66
#2006-11-16| 747.37
#2006-11-17| 741.15
#2006-11-20| 742.09
#2006-11-21| 746.71
#2006-11-22| 758.44
#2006-11-23| .
#2006-11-24| 763.08
#2006-11-27| 757.20
#2006-11-28| 755.51
#2006-11-29| 767.62
#2006-11-30| 774.45
#2006-12-01| 774.82
#2006-12-04| 783.13
#2006-12-05| 787.83
#2006-12-06| 789.97
#2006-12-07| 790.30
#2006-12-08| 787.27
#2006-12-11| 786.39
#2006-12-12| 781.95
#2006-12-13| 785.49
#2006-12-14| 790.63
#2006-12-15| 790.68
#2006-12-18| 785.23
#2006-12-19| 785.23
#2006-12-20| 788.84
#2006-12-21| 779.84
#2006-12-22| 775.49
#2006-12-25| .
#2006-12-26| 778.94
#2006-12-27| 788.11
#2006-12-28| 791.35
#2006-12-29| 788.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 783.91
#2007-01-04| 768.55
#2007-01-05| 756.36
#2007-01-08| 758.02
#2007-01-09| 760.89
#2007-01-10| 755.94
#2007-01-11| 767.20
#2007-01-12| 776.92
#2007-01-15| .
#2007-01-16| 776.51
#2007-01-17| 777.41
#2007-01-18| 775.72
#2007-01-19| 782.46
#2007-01-22| 781.83
#2007-01-23| 793.77
#2007-01-24| 802.59
#2007-01-25| 797.13
#2007-01-26| 791.94
#2007-01-29| 792.74
#2007-01-30| 796.23
#2007-01-31| 801.75
#2007-02-01| 814.56
#2007-02-02| 810.21
#2007-02-05| 805.96
#2007-02-06| 812.29
#2007-02-07| 819.16
#2007-02-08| 812.32
#2007-02-09| 813.20
#2007-02-12| 811.22
#2007-02-13| 823.89
#2007-02-14| 834.99
#2007-02-15| 840.04
#2007-02-16| 838.19
#2007-02-19| .
#2007-02-20| 842.98
#2007-02-21| 844.18
#2007-02-22| 849.52
#2007-02-23| 855.62
#2007-02-26| 865.15
#2007-02-27| 837.44
#2007-02-28| 823.23
#2007-03-01| 817.06
#2007-03-02| 811.07
#2007-03-05| 790.94
#2007-03-06| 809.64
#2007-03-07| 813.10
#2007-03-08| 823.06
#2007-03-09| 822.77
#2007-03-12| 831.88
#2007-03-13| 818.70
#2007-03-14| 807.00
#2007-03-15| 825.43
#2007-03-16| 822.67
#2007-03-19| 834.72
#2007-03-20| 840.45
#2007-03-21| 847.91
#2007-03-22| 858.20
#2007-03-23| 858.46
#2007-03-26| 863.20
#2007-03-27| 860.60
#2007-03-28| 855.86
#2007-03-29| 860.58
#2007-03-30| 861.05
#2007-04-02| 859.77
#2007-04-03| 872.00
#2007-04-04| 879.78
#2007-04-05| 880.95
#2007-04-06| .
#2007-04-09| 882.81
#2007-04-10| 890.17
#2007-04-11| 885.96
#2007-04-12| 888.91
#2007-04-13| 891.68
#2007-04-16| 904.72
#2007-04-17| 902.36
#2007-04-18| 899.50
#2007-04-19| 890.35
#2007-04-20| 898.04
#2007-04-23| 896.04
#2007-04-24| 892.10
#2007-04-25| 899.98
#2007-04-26| 897.36
#2007-04-27| 894.91
#2007-04-30| 889.82
#2007-05-01| 884.45
#2007-05-02| 895.32
#2007-05-03| 901.07
#2007-05-04| 912.20
#2007-05-07| 925.33
#2007-05-08| 917.69
#2007-05-09| 934.32
#2007-05-10| 919.19
#2007-05-11| 925.84
#2007-05-14| 920.65
#2007-05-15| 922.02
#2007-05-16| 920.37
#2007-05-17| 918.26
#2007-05-18| 923.05
#2007-05-21| 930.27
#2007-05-22| 930.30
#2007-05-23| 933.18
#2007-05-24| 918.70
#2007-05-25| 923.61
#2007-05-28| .
#2007-05-29| 928.22
#2007-05-30| 929.81
#2007-05-31| 944.22
#2007-06-01| 957.80
#2007-06-04| 963.71
#2007-06-05| 964.32
#2007-06-06| 950.51
#2007-06-07| 936.83
#2007-06-08| 935.15
#2007-06-11| 939.36
#2007-06-12| 932.96
#2007-06-13| 942.87
#2007-06-14| 957.43
#2007-06-15| 972.84
#2007-06-18| 975.91
#2007-06-19| 980.26
#2007-06-20| 976.35
#2007-06-21| 978.52
#2007-06-22| 976.27
#2007-06-25| 968.39
#2007-06-26| 958.98
#2007-06-27| 951.51
#2007-06-28| 962.99
#2007-06-29| 973.03
#2007-07-02| 987.79
#2007-07-03| 992.90
#2007-07-04| .
#2007-07-05| 999.77
#2007-07-06|1010.71
#2007-07-09|1021.49
#2007-07-10|1010.80
#2007-07-11|1015.08
#2007-07-12|1031.02
#2007-07-13|1038.76
#2007-07-16|1032.18
#2007-07-17|1033.24
#2007-07-18|1029.43
#2007-07-19|1042.70
#2007-07-20|1040.98
#2007-07-23|1044.48
#2007-07-24|1026.42
#2007-07-25|1009.31
#2007-07-26| 979.19
#2007-07-27| 953.88
#2007-07-30| 972.40
#2007-07-31| 979.77
#2007-08-01| 963.09
#2007-08-02| 964.82
#2007-08-03| 954.53
#2007-08-06| 950.87
#2007-08-07| 951.27
#2007-08-08| 969.29
#2007-08-09| 944.74
#2007-08-10| 923.53
#2007-08-13| 935.93
#2007-08-14| 920.18
#2007-08-15| 896.08
#2007-08-16| 862.34
#2007-08-17| 866.10
#2007-08-20| 888.01
#2007-08-21| 900.58
#2007-08-22| 922.88
#2007-08-23| 932.90
#2007-08-24| 942.40
#2007-08-27| 942.87
#2007-08-28| 925.83
#2007-08-29| 932.80
#2007-08-30| 939.81
#2007-08-31| 958.56
#2007-09-03| .
#2007-09-04| 966.54
#2007-09-05| 957.17
#2007-09-06| 974.81
#2007-09-07| 961.00
#2007-09-10| 946.34
#2007-09-11| 963.06
#2007-09-12| 963.93
#2007-09-13| 971.18
#2007-09-14| 975.44
#2007-09-17| 970.08
#2007-09-18| 987.94
#2007-09-19|1022.79
#2007-09-20|1036.47
#2007-09-21|1043.48
#2007-09-24|1056.58
#2007-09-25|1054.13
#2007-09-26|1055.94
#2007-09-27|1069.97
#2007-09-28|1076.03
#2007-10-01|1090.73
#2007-10-02|1080.18
#2007-10-03|1073.88
#2007-10-04|1066.51
#2007-10-05|1082.22
#2007-10-08|1076.34
#2007-10-09|1089.61
#2007-10-10|1099.10
#2007-10-11|1111.42
#2007-10-12|1113.30
#2007-10-15|1108.96
#2007-10-16|1092.72
#2007-10-17|1092.17
#2007-10-18|1105.08
#2007-10-19|1087.92
#2007-10-22|1059.54
#2007-10-23|1083.44
#2007-10-24|1079.80
#2007-10-25|1089.42
#2007-10-26|1113.44
#2007-10-29|1132.61
#2007-10-30|1112.35
#2007-10-31|1125.10
#2007-11-01|1102.32
#2007-11-02|1100.00
#2007-11-05|1082.72
#2007-11-06|1106.11
#2007-11-07|1101.91
#2007-11-08|1111.43
#2007-11-09|1097.72
#2007-11-12|1051.99
#2007-11-13|1057.77
#2007-11-14|1074.73
#2007-11-15|1048.05
#2007-11-16|1041.27
#2007-11-19|1011.32
#2007-11-20|1030.77
#2007-11-21|1006.01
#2007-11-22| .
#2007-11-23|1027.05
#2007-11-26|1027.79
#2007-11-27|1022.98
#2007-11-28|1048.66
#2007-11-29|1065.30
#2007-11-30|1076.83
#2007-12-03|1071.83
#2007-12-04|1063.11
#2007-12-05|1073.43
#2007-12-06|1081.79
#2007-12-07|1100.15
#2007-12-10|1108.70
#2007-12-11|1093.76
#2007-12-12|1098.56
#2007-12-13|1077.03
#2007-12-14|1054.73
#2007-12-17|1022.89
#2007-12-18|1026.82
#2007-12-19|1026.77
#2007-12-20|1034.19
#2007-12-21|1061.26
#2007-12-24|1072.24
#2007-12-25| .
#2007-12-26|1081.75
#2007-12-27|1084.16
#2007-12-28|1090.94
#2007-12-31|1084.88
#2008-01-01| .
#2008-01-02|1088.08
#2008-01-03|1099.54
#2008-01-04|1079.03
#2008-01-07|1059.19
#2008-01-08|1063.18
#2008-01-09|1059.87
#2008-01-10|1056.01
#2008-01-11|1055.47
#2008-01-14|1078.22
#2008-01-15|1051.50
#2008-01-16|1004.25
#2008-01-17| 974.84
#2008-01-18| 977.94
#2008-01-21| .
#2008-01-22| 932.32
#2008-01-23| 931.95
#2008-01-24| 982.33
#2008-01-25|1000.97
#2008-01-28|1000.60
#2008-01-29|1011.56
#2008-01-30|1008.54
#2008-01-31|1024.79
#2008-02-01|1055.20
#2008-02-04|1058.30
#2008-02-05|1022.08
#2008-02-06|1012.00
#2008-02-07|1000.22
#2008-02-08|1009.79
#2008-02-11|1015.25
#2008-02-12|1034.85
#2008-02-13|1036.08
#2008-02-14|1051.16
#2008-02-15|1046.72
#2008-02-18| .
#2008-02-19|1077.48
#2008-02-20|1069.40
#2008-02-21|1081.92
#2008-02-22|1083.43
#2008-02-25|1101.36
#2008-02-26|1108.63
#2008-02-27|1124.70
#2008-02-28|1122.95
#2008-02-29|1102.40
#2008-03-03|1097.46
#2008-03-04|1084.11
#2008-03-05|1106.64
#2008-03-06|1109.82
#2008-03-07|1076.54
#2008-03-10|1032.75
#2008-03-11|1053.49
#2008-03-12|1073.74
#2008-03-13|1084.07
#2008-03-14|1087.52
#2008-03-17|1052.07
#2008-03-18|1070.19
#2008-03-19|1032.27
#2008-03-20| 993.12
#2008-03-21| .
#2008-03-24|1005.17
#2008-03-25|1045.28
#2008-03-26|1058.89
#2008-03-27|1061.75
#2008-03-28|1060.60
#2008-03-31|1056.96
#2008-04-01|1058.34
#2008-04-02|1074.16
#2008-04-03|1096.09
#2008-04-04|1117.74
#2008-04-07|1131.52
#2008-04-08|1131.49
#2008-04-09|1136.75
#2008-04-10|1137.74
#2008-04-11|1129.79
#2008-04-14|1125.11
#2008-04-15|1135.94
#2008-04-16|1184.35
#2008-04-17|1178.18
#2008-04-18|1178.30
#2008-04-21|1198.11
#2008-04-22|1192.33
#2008-04-23|1190.79
#2008-04-24|1164.06
#2008-04-25|1182.41
#2008-04-28|1174.87
#2008-04-29|1145.72
#2008-04-30|1147.20
#2008-05-01|1140.04
#2008-05-02|1160.34
#2008-05-05|1176.14
#2008-05-06|1195.09
#2008-05-07|1189.59
#2008-05-08|1207.96
#2008-05-09|1194.28
#2008-05-12|1204.52
#2008-05-13|1207.22
#2008-05-14|1222.77
#2008-05-15|1240.82
#2008-05-16|1259.04
#2008-05-19|1269.50
#2008-05-20|1258.31
#2008-05-21|1246.05
#2008-05-22|1249.43
#2008-05-23|1228.62
#2008-05-26| .
#2008-05-27|1212.07
#2008-05-28|1224.75
#2008-05-29|1220.23
#2008-05-30|1218.74
#2008-06-02|1225.44
#2008-06-03|1226.01
#2008-06-04|1215.43
#2008-06-05|1226.83
#2008-06-06|1231.12
#2008-06-09|1234.14
#2008-06-10|1200.91
#2008-06-11|1192.21
#2008-06-12|1179.50
#2008-06-13|1196.34
#2008-06-16|1209.81
#2008-06-17|1226.91
#2008-06-18|1225.23
#2008-06-19|1224.53
#2008-06-20|1212.73
#2008-06-23|1216.52
#2008-06-24|1209.33
#2008-06-25|1193.73
#2008-06-26|1188.68
#2008-06-27|1200.49
#2008-06-30|1211.06
#2008-07-01|1190.95
#2008-07-02|1144.97
#2008-07-03|1123.48
#2008-07-04| .
#2008-07-07|1122.71
#2008-07-08|1101.11
#2008-07-09|1117.26
#2008-07-10|1129.26
#2008-07-11|1136.71
#2008-07-14|1146.38
#2008-07-15|1125.25
#2008-07-16|1108.17
#2008-07-17|1101.32
#2008-07-18|1085.93
#2008-07-21|1112.41
#2008-07-22|1106.50
#2008-07-23|1082.72
#2008-07-24|1053.71
#2008-07-25|1061.31
#2008-07-28|1071.58
#2008-07-29|1073.09
#2008-07-30|1102.30
#2008-07-31|1096.19
#2008-08-01|1064.22
#2008-08-04|1027.91
#2008-08-05|1001.28
#2008-08-06|1022.24
#2008-08-07|1012.55
#2008-08-08| 990.20
#2008-08-11| 975.78
#2008-08-12| 970.38
#2008-08-13| 982.67
#2008-08-14| 992.35
#2008-08-15| 966.79
#2008-08-18| 973.80
#2008-08-19| 966.46
#2008-08-20| 991.90
#2008-08-21|1014.19
#2008-08-22|1007.66
#2008-08-25| 998.06
#2008-08-26| 995.87
#2008-08-27|1008.80
#2008-08-28|1015.06
#2008-08-29|1014.85
#2008-09-01| .
#2008-09-02| 963.05
#2008-09-03| 937.94
#2008-09-04| 907.03
#2008-09-05| 892.95
#2008-09-08| 896.28
#2008-09-09| 849.33
#2008-09-10| 849.37
#2008-09-11| 851.02
#2008-09-12| 898.41
#2008-09-15| 864.31
#2008-09-16| 854.31
#2008-09-17| 831.66
#2008-09-18| 836.28
#2008-09-19| 901.58
#2008-09-22| 917.06
#2008-09-23| 889.03
#2008-09-24| 879.26
#2008-09-25| 870.38
#2008-09-26| 839.94
#2008-09-29| 772.49
#2008-09-30| 764.71
#2008-10-01| 759.29
#2008-10-02| 691.68
#2008-10-03| 700.54
#2008-10-06| 641.79
#2008-10-07| 638.48
#2008-10-08| 612.45
#2008-10-09| 604.98
#2008-10-10| 555.18
#2008-10-13| 611.73
#2008-10-14| 630.43
#2008-10-15| 564.49
#2008-10-16| 527.17
#2008-10-17| 536.84
#2008-10-20| 571.59
#2008-10-21| 562.05
#2008-10-22| 510.50
#2008-10-23| 494.80
#2008-10-24| 477.40
#2008-10-27| 444.04
#2008-10-28| 473.90
#2008-10-29| 525.65
#2008-10-30| 549.63
#2008-10-31| 551.48
#2008-11-03| 561.22
#2008-11-04| 598.80
#2008-11-05| 586.82
#2008-11-06| 531.73
#2008-11-07| 537.36
#2008-11-10| 560.85
#2008-11-11| 525.65
#2008-11-12| 496.08
#2008-11-13| 502.42
#2008-11-14| 497.26
#2008-11-17| 483.53
#2008-11-18| 476.82
#2008-11-19| 446.37
#2008-11-20| 410.07
#2008-11-21| 434.16
#2008-11-24| 473.48
#2008-11-25| 484.84
#2008-11-26| 494.55
#2008-11-27| .
#2008-11-28| 509.79
#2008-12-01| 465.14
#2008-12-02| 465.44
#2008-12-03| 461.40
#2008-12-04| 454.01
#2008-12-05| 441.88
#2008-12-08| 486.74
#2008-12-09| 493.37
#2008-12-10| 519.00
#2008-12-11| 515.59
#2008-12-12| 509.95
#2008-12-15| 526.28
#2008-12-16| 539.61
#2008-12-17| 558.68
#2008-12-18| 546.42
#2008-12-19| 529.06
#2008-12-22| 513.01
#2008-12-23| 513.85
#2008-12-24| 511.56
#2008-12-25| .
#2008-12-26| 515.84
#2008-12-29| 529.33
#2008-12-30| 537.23
#2008-12-31| 539.36
#2009-01-01| .
#2009-01-02| 561.90
#2009-01-05| 564.35
#2009-01-06| 577.68
#2009-01-07| 568.77
#2009-01-08| 565.39
#2009-01-09| 555.33
#2009-01-12| 533.94
#2009-01-13| 525.03
#2009-01-14| 505.46
#2009-01-15| 499.72
#2009-01-16| 518.06
#2009-01-19| .
#2009-01-20| 493.90
#2009-01-21| 499.03
#2009-01-22| 495.63
#2009-01-23| 493.97
#2009-01-26| 504.70
#2009-01-27| 511.80
#2009-01-28| 525.06
#2009-01-29| 518.56
#2009-01-30| 497.53
#2009-02-02| 489.87
#2009-02-03| 498.72
#2009-02-04| 517.02
#2009-02-05| 528.18
#2009-02-06| 546.57
#2009-02-09| 553.90
#2009-02-10| 535.95
#2009-02-11| 533.55
#2009-02-12| 528.31
#2009-02-13| 532.66
#2009-02-16| .
#2009-02-17| 503.97
#2009-02-18| 501.19
#2009-02-19| 501.47
#2009-02-20| 490.74
#2009-02-23| 477.61
#2009-02-24| 474.02
#2009-02-25| 469.19
#2009-02-26| 474.97
#2009-02-27| 469.37
#2009-03-02| 439.70
#2009-03-03| 439.81
#2009-03-04| 459.00
#2009-03-05| 450.55
#2009-03-06| 449.75
#2009-03-09| 447.68
#2009-03-10| 467.83
#2009-03-11| 481.66
#2009-03-12| 480.59
#2009-03-13| 489.67
#2009-03-16| 494.15
#2009-03-17| 488.82
#2009-03-18| 494.27
#2009-03-19| 525.73
#2009-03-20| 525.56
#2009-03-23| 547.06
#2009-03-24| 548.29
#2009-03-25| 548.18
#2009-03-26| 559.27
#2009-03-27| 548.42
#2009-03-30| 520.46
#2009-03-31| 527.31
#2009-04-01| 537.04
#2009-04-02| 564.78
#2009-04-03| 566.30
#2009-04-06| 554.39
#2009-04-07| 540.58
#2009-04-08| 539.98
#2009-04-09| 560.56
#2009-04-10| .
#2009-04-13| 568.46
#2009-04-14| 574.90
#2009-04-15| 572.81
#2009-04-16| 573.77
#2009-04-17| 573.86
#2009-04-20| 554.59
#2009-04-21| 554.31
#2009-04-22| 562.21
#2009-04-23| 566.12
#2009-04-24| 586.78
#2009-04-27| 579.78
#2009-04-28| 564.74
#2009-04-29| 578.21
#2009-04-30| 590.31
#2009-05-01| 595.57
#2009-05-04| 621.56
#2009-05-05| 625.36
#2009-05-06| 630.62
#2009-05-07| 634.85
#2009-05-08| 647.10
#2009-05-11| 643.47
#2009-05-12| 642.14
#2009-05-13| 619.61
#2009-05-14| 615.42
#2009-05-15| 622.82
#2009-05-18| 630.19
#2009-05-19| 651.37
#2009-05-20| 671.44
#2009-05-21| 656.27
#2009-05-22| 664.59
#2009-05-25| .
#2009-05-26| 671.72
#2009-05-27| 669.67
#2009-05-28| 673.13
#2009-05-29| 691.40
#2009-06-01| 717.14
#2009-06-02| 729.27
#2009-06-03| 707.50
#2009-06-04| 700.81
#2009-06-05| 706.35
#2009-06-08| 692.18
#2009-06-09| 699.59
#2009-06-10| 712.71
#2009-06-11| 726.66
#2009-06-12| 714.98
#2009-06-15| 685.67
#2009-06-16| 678.73
#2009-06-17| 656.62
#2009-06-18| 654.25
#2009-06-19| 660.84
#2009-06-22| 634.07
#2009-06-23| 634.66
#2009-06-24| 652.89
#2009-06-25| 655.08
#2009-06-26| 660.15
#2009-06-29| 662.66
#2009-06-30| 657.58
#2009-07-01| 664.56
#2009-07-02| 649.43
#2009-07-03| .
#2009-07-06| 626.06
#2009-07-07| 622.33
#2009-07-08| 610.98
#2009-07-09| 618.91
#2009-07-10| 612.46
#2009-07-13| 618.98
#2009-07-14| 634.24
#2009-07-15| 659.19
#2009-07-16| 669.95
#2009-07-17| 674.12
#2009-07-20| 690.50
#2009-07-21| 700.18
#2009-07-22| 702.69
#2009-07-23| 721.85
#2009-07-24| 722.72
#2009-07-27| 728.50
#2009-07-28| 718.57
#2009-07-29| 708.72
#2009-07-30| 727.57
#2009-07-31| 739.98
#2009-08-03| 765.99
#2009-08-04| 767.03
#2009-08-05| 762.46
#2009-08-06| 760.68
#2009-08-07| 753.72
#2009-08-10| 743.92
#2009-08-11| 733.30
#2009-08-12| 739.25
#2009-08-13| 760.42
#2009-08-14| 748.66
#2009-08-17| 717.16
#2009-08-18| 726.20
#2009-08-19| 731.14
#2009-08-20| 740.43
#2009-08-21| 751.89
#2009-08-24| 763.98
#2009-08-25| 760.41
#2009-08-26| 748.98
#2009-08-27| 742.88
#2009-08-28| 757.73
#2009-08-31| 745.38
#2009-09-01| 733.83
#2009-09-02| 733.62
#2009-09-03| 744.97
#2009-09-04| 751.86
#2009-09-07| .
#2009-09-08| 782.36
#2009-09-09| 784.01
#2009-09-10| 789.63
#2009-09-11| 799.77
#2009-09-14| 796.21
#2009-09-15| 805.08
#2009-09-16| 825.18
#2009-09-17| 830.33
#2009-09-18| 818.73
#2009-09-21| 804.49
#2009-09-22| 818.79
#2009-09-23| 811.32
#2009-09-24| 794.46
#2009-09-25| 784.17
#2009-09-28| 791.53
#2009-09-29| 793.27
#2009-09-30| 794.23
#2009-10-01| 768.50
#2009-10-02| 754.23
#2009-10-05| 765.86
#2009-10-06| 795.99
#2009-10-07| 803.51
#2009-10-08| 824.44
#2009-10-09| 822.74
#2009-10-12| 828.43
#2009-10-13| 830.18
#2009-10-14| 852.10
#2009-10-15| 853.74
#2009-10-16| 846.97
#2009-10-19| 861.77
#2009-10-20| 857.51
#2009-10-21| 858.88
#2009-10-22| 853.49
#2009-10-23| 848.95
#2009-10-26| 833.70
#2009-10-27| 816.83
#2009-10-28| 785.63
#2009-10-29| 805.33
#2009-10-30| 785.94
#2009-11-02| 789.44
#2009-11-03| 792.58
#2009-11-04| 808.69
#2009-11-05| 817.15
#2009-11-06| 825.40
#2009-11-09| 852.93
#2009-11-10| 852.24
#2009-11-11| 861.97
#2009-11-12| 856.71
#2009-11-13| 861.41
#2009-11-16| 887.24
#2009-11-17| 884.35
#2009-11-18| 889.34
#2009-11-19| 871.42
#2009-11-20| 866.88
#2009-11-23| 886.76
#2009-11-24| 877.67
#2009-11-25| 893.67
#2009-11-26| .
#2009-11-27| 865.61
#2009-11-30| 871.65
#2009-12-01| 899.70
#2009-12-02| 915.17
#2009-12-03| 907.29
#2009-12-04| 887.51
#2009-12-07| 884.63
#2009-12-08| 867.57
#2009-12-09| 872.80
#2009-12-10| 872.50
#2009-12-11| 877.06
#2009-12-14| 886.04
#2009-12-15| 880.55
#2009-12-16| 888.93
#2009-12-17| 865.86
#2009-12-18| 860.15
#2009-12-21| 870.99
#2009-12-22| 872.31
#2009-12-23| 886.52
#2009-12-24| 894.33
#2009-12-25| .
#2009-12-28| 899.52
#2009-12-29| 901.68
#2009-12-30| 894.12
#2009-12-31| 895.76
#2010-01-01| .
#2010-01-04| 920.80
#2010-01-05| 927.26
#2010-01-06| 939.31
#2010-01-07| 936.61
#2010-01-08| 942.25
#2010-01-11| 951.22
#2010-01-12| 933.15
#2010-01-13| 932.68
#2010-01-14| 937.77
#2010-01-15| 923.49
#2010-01-18| .
#2010-01-19| 931.45
#2010-01-20| 905.64
#2010-01-21| 876.48
#2010-01-22| 866.50
#2010-01-25| 861.74
#2010-01-26| 854.89
#2010-01-27| 843.11
#2010-01-28| 830.49
#2010-01-29| 817.91
#2010-02-01| 832.56
#2010-02-02| 847.95
#2010-02-03| 845.10
#2010-02-04| 810.73
#2010-02-05| 802.89
#2010-02-08| 803.14
#2010-02-09| 817.47
#2010-02-10| 813.77
#2010-02-11| 829.11
#2010-02-12| 830.67
#2010-02-15| .
#2010-02-16| 850.62
#2010-02-17| 858.33
#2010-02-18| 863.87
#2010-02-19| 856.34
#2010-02-22| 863.02
#2010-02-23| 848.70
#2010-02-24| 843.15
#2010-02-25| 833.55
#2010-02-26| 845.46
#2010-03-01| 856.63
#2010-03-02| 871.54
#2010-03-03| 888.88
#2010-03-04| 882.04
#2010-03-05| 900.25
#2010-03-08| 904.34
#2010-03-09| 900.22
#2010-03-10| 905.10
#2010-03-11| 901.91
#2010-03-12| 911.94
#2010-03-15| 899.72
#2010-03-16| 913.59
#2010-03-17| 924.15
#2010-03-18| 914.02
#2010-03-19| 902.01
#2010-03-22| 905.14
#2010-03-23| 913.49
#2010-03-24| 904.27
#2010-03-25| 902.19
#2010-03-26| 905.41
#2010-03-29| 917.91
#2010-03-30| 921.06
#2010-03-31| 921.64
#2010-04-01| 939.54
#2010-04-02| .
#2010-04-05| 944.22
#2010-04-06| 947.66
#2010-04-07| 944.54
#2010-04-08| 938.00
#2010-04-09| 949.16
#2010-04-12| 949.72
#2010-04-13| 938.77
#2010-04-14| 949.59
#2010-04-15| 948.19
#2010-04-16| 925.91
#2010-04-19| 915.18
#2010-04-20| 921.82
#2010-04-21| 918.64
#2010-04-22| 912.87
#2010-04-23| 922.49
#2010-04-26| 932.22
#2010-04-27| 911.21
#2010-04-28| 903.29
#2010-04-29| 909.20
#2010-04-30| 900.34
#2010-05-03| 891.56
#2010-05-04| 856.47
#2010-05-05| 849.63
#2010-05-06| 833.36
#2010-05-07| 814.22
#2010-05-10| 862.11
#2010-05-11| 851.75
#2010-05-12| 862.87
#2010-05-13| 865.37
#2010-05-14| 839.98
#2010-05-17| 821.33
#2010-05-18| 822.51
#2010-05-19| 794.57
#2010-05-20| 766.54
#2010-05-21| 779.84
#2010-05-24| 778.25
#2010-05-25| 762.87
#2010-05-26| 780.18
#2010-05-27| 811.26
#2010-05-28| 807.02
#2010-05-31| .
#2010-06-01| 796.88
#2010-06-02| 798.02
#2010-06-03| 803.17
#2010-06-04| 778.14
#2010-06-07| 761.75
#2010-06-08| 768.18
#2010-06-09| 779.83
#2010-06-10| 801.60
#2010-06-11| 806.51
#2010-06-14| 819.38
#2010-06-15| 827.99
#2010-06-16| 834.58
#2010-06-17| 833.29
#2010-06-18| 838.76
#2010-06-21| 854.08
#2010-06-22| 840.83
#2010-06-23| 831.81
#2010-06-24| 821.94
#2010-06-25| 819.15
#2010-06-28| 822.02
#2010-06-29| 786.81
#2010-06-30| 776.51
#2010-07-01| 768.03
#2010-07-02| 767.22
#2010-07-05| .
#2010-07-06| 778.18
#2010-07-07| 790.18
#2010-07-08| 803.57
#2010-07-09| 816.21
#2010-07-12| 809.95
#2010-07-13| 819.97
#2010-07-14| 823.86
#2010-07-15| 820.75
#2010-07-16| 805.75
#2010-07-19| 800.39
#2010-07-20| 812.10
#2010-07-21| 819.20
#2010-07-22| 836.72
#2010-07-23| 847.93
#2010-07-26| 853.83
#2010-07-27| 848.17
#2010-07-28| 849.45
#2010-07-29| 852.82
#2010-07-30| 851.59
#2010-08-02| 878.29
#2010-08-03| 878.85
#2010-08-04| 881.02
#2010-08-05| 885.25
#2010-08-06| 889.35
#2010-08-09| 893.03
#2010-08-10| 875.94
#2010-08-11| 847.65
#2010-08-12| 846.10
#2010-08-13| 845.92
#2010-08-16| 850.74
#2010-08-17| 870.87
#2010-08-18| 870.08
#2010-08-19| 860.23
#2010-08-20| 845.59
#2010-08-23| 844.21
#2010-08-24| 827.36
#2010-08-25| 820.03
#2010-08-26| 831.46
#2010-08-27| 841.09
#2010-08-30| 841.57
#2010-08-31| 842.73
#2010-09-01| 869.88
#2010-09-02| 876.51
#2010-09-03| 884.98
#2010-09-06| .
#2010-09-07| 881.37
#2010-09-08| 886.38
#2010-09-09| 890.60
#2010-09-10| 892.51
#2010-09-13| 908.75
#2010-09-14| 916.62
#2010-09-15| 915.92
#2010-09-16| 917.15
#2010-09-17| 917.32
#2010-09-20| 927.87
#2010-09-21| 923.87
#2010-09-22| 935.16
#2010-09-23| 930.82
#2010-09-24| 943.70
#2010-09-27| 945.59
#2010-09-28| 952.69
#2010-09-29| 952.30
#2010-09-30| 945.34
#2010-10-01| 954.29
#2010-10-04| 945.85
#2010-10-05| 967.74
#2010-10-06| 987.02
#2010-10-07| 981.83
#2010-10-08| 995.63
#2010-10-11| 996.70
#2010-10-12| 988.69
#2010-10-13|1011.18
#2010-10-14|1021.48
#2010-10-15|1015.81
#2010-10-18|1010.54
#2010-10-19| 982.83
#2010-10-20|1000.82
#2010-10-21|1004.12
#2010-10-22| 999.44
#2010-10-25|1017.40
#2010-10-26|1011.29
#2010-10-27| 991.91
#2010-10-28|1001.55
#2010-10-29|1003.97
#2010-11-01|1010.10
#2010-11-02|1021.16
#2010-11-03|1019.18
#2010-11-04|1058.64
#2010-11-05|1069.03
#2010-11-08|1070.50
#2010-11-09|1069.22
#2010-11-10|1054.16
#2010-11-11|1064.44
#2010-11-12|1045.29
#2010-11-15|1041.73
#2010-11-16|1011.55
#2010-11-17|1012.93
#2010-11-18|1035.29
#2010-11-19|1037.52
#2010-11-22|1037.67
#2010-11-23|1017.98
#2010-11-24|1030.85
#2010-11-25| .
#2010-11-26|1020.39
#2010-11-29|1007.97
#2010-11-30|1009.03
#2010-12-01|1032.69
#2010-12-02|1056.10
#2010-12-03|1072.05
#2010-12-06|1079.54
#2010-12-07|1085.15
#2010-12-08|1067.54
#2010-12-09|1070.32
#2010-12-10|1076.52
#2010-12-13|1089.55
#2010-12-14|1089.63
#2010-12-15|1082.26
#2010-12-16|1077.54
#2010-12-17|1077.87
#2010-12-20|1079.94
#2010-12-21|1096.83
#2010-12-22|1097.35
#2010-12-23|1099.50
#2010-12-24| .
#2010-12-27|1098.60
#2010-12-28|1102.52
#2010-12-29|1111.72
#2010-12-30|1111.81
#2010-12-31|1117.00
#2011-01-03|1117.64
#2011-01-04|1110.04
#2011-01-05|1098.33
#2011-01-06|1093.98
#2011-01-07|1089.79
#2011-01-10|1083.01
#2011-01-11|1093.47
#2011-01-12|1113.05
#2011-01-13|1113.63
#2011-01-14|1103.47
#2011-01-17| .
#2011-01-18|1113.23
#2011-01-19|1102.37
#2011-01-20|1070.79
#2011-01-21|1072.27
#2011-01-24|1082.37
#2011-01-25|1078.25
#2011-01-26|1099.83
#2011-01-27|1095.33
#2011-01-28|1081.00
#2011-01-31|1087.69
#2011-02-01|1116.06
#2011-02-02|1125.12
#2011-02-03|1126.12
#2011-02-04|1127.70
#2011-02-07|1135.85
#2011-02-08|1145.66
#2011-02-09|1133.19
#2011-02-10|1129.20
#2011-02-11|1130.01
#2011-02-14|1144.89
#2011-02-15|1141.69
#2011-02-16|1141.71
#2011-02-17|1148.10
#2011-02-18|1143.76
#2011-02-21| .
#2011-02-22|1117.52
#2011-02-23|1108.40
#2011-02-24|1103.57
#2011-02-25|1120.02
#2011-02-28|1136.12
#2011-03-01|1133.66
#2011-03-02|1133.45
#2011-03-03|1146.33
#2011-03-04|1146.65
#2011-03-07|1132.63
#2011-03-08|1123.74
#2011-03-09|1111.71
#2011-03-10|1077.80
#2011-03-11|1080.81
#2011-03-14|1074.64
#2011-03-15|1046.39
#2011-03-16|1041.29
#2011-03-17|1061.89
#2011-03-18|1076.23
#2011-03-21|1093.47
#2011-03-22|1096.60
#2011-03-23|1105.93
#2011-03-24|1118.48
#2011-03-25|1121.24
#2011-03-28|1113.25
#2011-03-29|1119.87
#2011-03-30|1138.17
#2011-03-31|1143.78
#2011-04-01|1150.20
#2011-04-04|1163.25
#2011-04-05|1171.73
#2011-04-06|1176.27
#2011-04-07|1168.24
#2011-04-08|1183.23
#2011-04-11|1179.80
#2011-04-12|1151.10
#2011-04-13|1153.22
#2011-04-14|1151.47
#2011-04-15|1151.20
#2011-04-18|1128.02
#2011-04-19|1140.32
#2011-04-20|1171.33
#2011-04-21|1188.82
#2011-04-22| .
#2011-04-25|1181.09
#2011-04-26|1184.70
#2011-04-27|1181.48
#2011-04-28|1192.14
#2011-04-29|1197.35
#2011-05-02|1197.89
#2011-05-03|1176.52
#2011-05-04|1156.21
#2011-05-05|1137.10
#2011-05-06|1145.70
#2011-05-09|1143.51
#2011-05-10|1154.60
#2011-05-11|1135.23
#2011-05-12|1114.27
#2011-05-13|1107.98
#2011-05-16|1108.14
#2011-05-17|1098.22
#2011-05-18|1114.96
#2011-05-19|1116.02
#2011-05-20|1106.38
#2011-05-23|1083.89
#2011-05-24|1095.13
#2011-05-25|1100.87
#2011-05-26|1108.85
#2011-05-27|1127.16
#2011-05-30| .
#2011-05-31|1142.29
#2011-06-01|1129.39
#2011-06-02|1112.05
#2011-06-03|1107.28
#2011-06-06|1101.80
#2011-06-07|1104.55
#2011-06-08|1088.15
#2011-06-09|1099.68
#2011-06-10|1082.89
#2011-06-13|1077.97
#2011-06-14|1096.13
#2011-06-15|1077.74
#2011-06-16|1055.07
#2011-06-17|1058.66
#2011-06-20|1057.88
#2011-06-21|1087.70
#2011-06-22|1092.56
#2011-06-23|1069.28
#2011-06-24|1070.55
#2011-06-27|1069.68
#2011-06-28|1086.48
#2011-06-29|1111.81
#2011-06-30|1128.67
#2011-07-01|1134.20
#2011-07-04| .
#2011-07-05|1140.91
#2011-07-06|1141.12
#2011-07-07|1155.32
#2011-07-08|1148.03
#2011-07-11|1120.46
#2011-07-12|1114.77
#2011-07-13|1138.12
#2011-07-14|1128.30
#2011-07-15|1129.13
#2011-07-18|1117.89
#2011-07-19|1132.91
#2011-07-20|1139.68
#2011-07-21|1151.21
#2011-07-22|1155.38
#2011-07-25|1152.80
#2011-07-26|1156.02
#2011-07-27|1135.53
#2011-07-28|1122.21
#2011-07-29|1113.30
#2011-08-01|1105.57
#2011-08-02|1081.05
#2011-08-03|1067.16
#2011-08-04|1008.29
#2011-08-05| 981.08
#2011-08-08| 929.53
#2011-08-09| 956.37
#2011-08-10| 949.78
#2011-08-11| 976.46
#2011-08-12| 987.68
#2011-08-15|1012.28
#2011-08-16|1000.64
#2011-08-17|1007.69
#2011-08-18| 955.50
#2011-08-19| 941.87
#2011-08-22| 941.93
#2011-08-23| 954.50
#2011-08-24| 962.28
#2011-08-25| 958.48
#2011-08-26| 968.53
#2011-08-29| 993.19
#2011-08-30|1005.11
#2011-08-31|1019.60
#2011-09-01|1012.98
#2011-09-02| 994.79
#2011-09-05| .
#2011-09-06| 959.00
#2011-09-07| 987.61
#2011-09-08| 990.66
#2011-09-09| 957.40
#2011-09-12| 931.96
#2011-09-13| 942.79
#2011-09-14| 943.52
#2011-09-15| 962.66
#2011-09-16| 969.97
#2011-09-19| 943.96
#2011-09-20| 948.06
#2011-09-21| 920.40
#2011-09-22| 851.83
#2011-09-23| 841.54
#2011-09-26| 844.19
#2011-09-27| 882.95
#2011-09-28| 857.68
#2011-09-29| 852.63
#2011-09-30| 831.63
#2011-10-03| 805.30
#2011-10-04| 795.66
#2011-10-05| 830.16
#2011-10-06| 864.35
#2011-10-07| 867.99
#2011-10-10| 892.14
#2011-10-11| 899.96
#2011-10-12| 918.43
#2011-10-13| 909.53
#2011-10-14| 926.99
#2011-10-17| 911.38
#2011-10-18| 906.51
#2011-10-19| 893.55
#2011-10-20| 876.58
#2011-10-21| 904.13
#2011-10-24| 936.01
#2011-10-25| 928.10
#2011-10-26| 929.88
#2011-10-27| 988.98
#2011-10-28|1001.43
#2011-10-31| 957.66
#2011-11-01| 918.14
#2011-11-02| 937.45
#2011-11-03| 953.84
#2011-11-04| 956.16
#2011-11-07| 958.11
#2011-11-08| 965.47
#2011-11-09| 936.00
#2011-11-10| 926.75
#2011-11-11| 953.15
#2011-11-14| 940.69
#2011-11-15| 934.52
#2011-11-16| 922.96
#2011-11-17| 901.08
#2011-11-18| 891.13
#2011-11-21| 862.27
#2011-11-22| 861.62
#2011-11-23| 838.62
#2011-11-24| .
#2011-11-25| 834.81
#2011-11-28| 869.85
#2011-11-29| 876.68
#2011-11-30| 926.45
#2011-12-01| 924.83
#2011-12-02| 925.44
#2011-12-05| 934.13
#2011-12-06| 927.91
#2011-12-07| 929.49
#2011-12-08| 906.20
#2011-12-09| 909.12
#2011-12-12| 886.77
#2011-12-13| 872.95
#2011-12-14| 849.16
#2011-12-15| 848.83
#2011-12-16| 858.11
#2011-12-19| 842.02
#2011-12-20| 869.39
#2011-12-21| 871.48
#2011-12-22| 878.48
#2011-12-23| 884.23
#2011-12-26| .
#2011-12-27| 885.82
#2011-12-28| 863.50
#2011-12-29| 870.35
#2011-12-30| 879.58
#2012-01-02| .
#2012-01-03| 916.37
#2012-01-04| 917.76
#2012-01-05| 908.60
#2012-01-06| 900.86
#2012-01-09| 899.29
#2012-01-10| 922.79
#2012-01-11| 925.26
#2012-01-12| 935.71
#2012-01-13| 930.09
#2012-01-16| .
#2012-01-17| 941.86
#2012-01-18| 952.62
#2012-01-19| 959.03
#2012-01-20| 958.37
#2012-01-23| 967.96
#2012-01-24| 957.83
#2012-01-25| 968.95
#2012-01-26| 987.66
#2012-01-27| 987.69
#2012-01-30| 977.87
#2012-01-31| 976.31
#2012-02-01| 992.95
#2012-02-02|1003.42
#2012-02-03|1008.99
#2012-02-06|1007.56
#2012-02-07|1005.48
#2012-02-08|1004.81
#2012-02-09|1006.27
#2012-02-10| 983.14
#2012-02-13| 990.45
#2012-02-14| 976.24
#2012-02-15| 976.93
#2012-02-16| 981.27
#2012-02-17| 985.57
#2012-02-20| .
#2012-02-21|1006.14
#2012-02-22|1003.34
#2012-02-23|1007.18
#2012-02-24|1010.13
#2012-02-27|1006.75
#2012-02-28|1013.69
#2012-02-29|1002.86
#2012-03-01|1004.78
#2012-03-02| 994.80
#2012-03-05| 973.74
#2012-03-06| 943.83
#2012-03-07| 945.44
#2012-03-08| 965.85
#2012-03-09| 970.87
#2012-03-12| 963.23
#2012-03-13| 975.75
#2012-03-14| 963.70
#2012-03-15| 970.90
#2012-03-16| 979.55
#2012-03-19| 982.88
#2012-03-20| 970.65
#2012-03-21| 967.06
#2012-03-22| 951.97
#2012-03-23| 959.68
#2012-03-26| 970.34
#2012-03-27| 970.03
#2012-03-28| 954.53
#2012-03-29| 951.04
#2012-03-30| 961.41
#2012-04-02| 977.36
#2012-04-03| 967.30
#2012-04-04| 938.13
#2012-04-05| 937.36
#2012-04-06| .
#2012-04-09| 931.37
#2012-04-10| 916.26
#2012-04-11| 920.16
#2012-04-12| 946.87
#2012-04-13| 934.47
#2012-04-16| 932.31
#2012-04-17| 949.84
#2012-04-18| 950.14
#2012-04-19| 949.15
#2012-04-20| 952.96
#2012-04-23| 928.67
#2012-04-24| 932.27
#2012-04-25| 950.25
#2012-04-26| 952.58
#2012-04-27| 960.94
#2012-04-30| 954.66
#2012-05-01| 959.43
#2012-05-02| 950.92
#2012-05-03| 941.22
#2012-05-04| 921.70
#2012-05-07| 912.97
#2012-05-08| 895.44
#2012-05-09| 892.31
#2012-05-10| 895.95
#2012-05-11| 891.45
#2012-05-14| 870.45
#2012-05-15| 852.50
#2012-05-16| 842.12
#2012-05-17| 837.37
#2012-05-18| 824.64
#2012-05-21| 837.84
#2012-05-22| 847.93
#2012-05-23| 835.13
#2012-05-24| 840.33
#2012-05-25| 834.60
#2012-05-28| .
#2012-05-29| 853.20
#2012-05-30| 832.69
#2012-05-31| 825.10
#2012-06-01| 813.56
#2012-06-04| 810.06
#2012-06-05| 816.42
#2012-06-06| 836.77
#2012-06-07| 846.34
#2012-06-08| 836.92
#2012-06-11| 834.38
#2012-06-12| 840.61
#2012-06-13| 840.74
#2012-06-14| 840.06
#2012-06-15| 851.52
#2012-06-18| 859.12
#2012-06-19| 875.62
#2012-06-20| 876.66
#2012-06-21| 850.90
#2012-06-22| 837.91
#2012-06-25| 826.69
#2012-06-26| 825.58
#2012-06-27| 829.83
#2012-06-28| 825.99
#2012-06-29| 859.58
#2012-07-02| 861.17
#2012-07-03| 879.22
#2012-07-04| .
#2012-07-05| 874.66
#2012-07-06| 860.01
#2012-07-09| 849.04
#2012-07-10| 840.64
#2012-07-11| 836.31
#2012-07-12| 821.47
#2012-07-13| 838.57
#2012-07-16| 837.29
#2012-07-17| 837.25
#2012-07-18| 842.93
#2012-07-19| 857.38
#2012-07-20| 846.48
#2012-07-23| 822.79
#2012-07-24| 816.69
#2012-07-25| 817.77
#2012-07-26| 837.09
#2012-07-27| 853.29
#2012-07-30| 857.52
#2012-07-31| 856.00
#2012-08-01| 853.83
#2012-08-02| 839.04
#2012-08-03| 856.81
#2012-08-06| 867.35
#2012-08-07| 880.88
#2012-08-08| 883.12
#2012-08-09| 889.81
#2012-08-10| 890.50
#2012-08-13| 885.20
#2012-08-14| 883.55
#2012-08-15| 879.73
#2012-08-16| 892.89
#2012-08-17| 893.19
#2012-08-20| 892.27
#2012-08-21| 902.99
#2012-08-22| 899.54
#2012-08-23| 900.19
#2012-08-24| 893.02
#2012-08-27| 890.89
#2012-08-28| 887.50
#2012-08-29| 883.13
#2012-08-30| 866.46
#2012-08-31| 877.61
#2012-09-03| .
#2012-09-04| 870.68
#2012-09-05| 870.41
#2012-09-06| 893.86
#2012-09-07| 922.23
#2012-09-10| 922.37
#2012-09-11| 926.91
#2012-09-12| 929.66
#2012-09-13| 941.05
#2012-09-14| 974.59
#2012-09-17| 968.58
#2012-09-18| 962.62
#2012-09-19| 968.27
#2012-09-20| 957.74
#2012-09-21| 958.04
#2012-09-24| 943.93
#2012-09-25| 939.83
#2012-09-26| 924.47
#2012-09-27| 935.77
#2012-09-28| 931.27
#2012-10-01| 940.75
#2012-10-02| 935.73
#2012-10-03| 928.33
#2012-10-04| 934.55
#2012-10-05| 944.02
#2012-10-08| 936.34
#2012-10-09| 928.92
#2012-10-10| 923.01
#2012-10-11| 931.06
#2012-10-12| 925.35
#2012-10-15| 924.81
#2012-10-16| 942.38
#2012-10-17| 958.66
#2012-10-18| 962.44
#2012-10-19| 951.42
#2012-10-22| 950.83
#2012-10-23| 927.34
#2012-10-24| 927.43
#2012-10-25| 931.97
#2012-10-26| 930.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.31
#2012-11-01| 945.35
#2012-11-02| 936.19
#2012-11-05| 933.47
#2012-11-06| 941.32
#2012-11-07| 929.83
#2012-11-08| 923.12
#2012-11-09| 918.21
#2012-11-12| 914.91
#2012-11-13| 911.41
#2012-11-14| 895.35
#2012-11-15| 886.95
#2012-11-16| 883.05
#2012-11-19| 907.35
#2012-11-20| 909.67
#2012-11-21| 909.36
#2012-11-22| .
#2012-11-23| 928.08
#2012-11-26| 927.60
#2012-11-27| 924.94
#2012-11-28| 924.26
#2012-11-29| 936.32
#2012-11-30| 936.93
#2012-12-03| 934.80
#2012-12-04| 934.23
#2012-12-05| 932.86
#2012-12-06| 939.58
#2012-12-07| 941.12
#2012-12-10| 947.85
#2012-12-11| 955.23
#2012-12-12| 961.41
#2012-12-13| 958.79
#2012-12-14| 965.16
#2012-12-17| 970.74
#2012-12-18| 978.99
#2012-12-19| 981.63
#2012-12-20| 980.99
#2012-12-21| 971.59
#2012-12-24| 972.06
#2012-12-25| 972.56
#2012-12-26| 974.53
#2012-12-27| 977.74
#2012-12-28| 972.59
#2012-12-31| 980.12
#2013-01-01| 980.26
#2013-01-02|1006.34
#2013-01-03| 998.70
#2013-01-04| 998.29
#2013-01-07| 993.25
#2013-01-08| 988.09
#2013-01-09| 990.81
#2013-01-10| 999.32
#2013-01-11| 996.49
#2013-01-14| 995.54
#2013-01-15| 996.49
#2013-01-16| 988.97
#2013-01-17| 993.10
#2013-01-18| 994.05
#2013-01-21| 998.97
#2013-01-22|1003.03
#2013-01-23| 998.49
#2013-01-24| 999.70
#2013-01-25|1004.11
#2013-01-28| 995.46
#2013-01-29|1002.87
#2013-01-30|1001.07
#2013-01-31| 997.10
#2013-02-01|1010.41
#2013-02-04| 998.52
#2013-02-05| 995.61
#2013-02-06| 998.24
#2013-02-07| 993.66
#2013-02-08| 999.43
#2013-02-11| 991.78
#2013-02-12| 995.75
#2013-02-13| 999.47
#2013-02-14| 997.97
#2013-02-15| 988.91
#2013-02-18| 987.55
#2013-02-19| 993.47
#2013-02-20| 975.33
#2013-02-21| 954.84
#2013-02-22| 959.74
#2013-02-25| 959.09
#2013-02-26| 951.84
#2013-02-27| 960.59
#2013-02-28| 963.51
#2013-03-01| 952.26
#2013-03-04| 943.84
#2013-03-05| 954.16
#2013-03-06| 961.51
#2013-03-07| 962.62
#2013-03-08| 964.24
#2013-03-11| 967.07
#2013-03-12| 970.99
#2013-03-13| 964.80
#2013-03-14| 968.82
#2013-03-15| 974.51
#2013-03-18| 963.45
#2013-03-19| 953.81
#2013-03-20| 956.71
#2013-03-21| 951.11
#2013-03-22| 947.99
#2013-03-25| 939.93
#2013-03-26| 939.88
#2013-03-27| 937.63
#2013-03-28| 938.08
#2013-03-29| 937.98
#2013-04-01| 932.40
#2013-04-02| 926.60
#2013-04-03| 915.85
#2013-04-04| 913.44
#2013-04-05| 911.25
#2013-04-08| 915.10
#2013-04-09| 930.53
#2013-04-10| 937.51
#2013-04-11| 940.55
#2013-04-12| 925.15
#2013-04-15| 892.92
#2013-04-16| 895.67
#2013-04-17| 876.78
#2013-04-18| 875.28
#2013-04-19| 883.04
#2013-04-22| 885.94
#2013-04-23| 891.71
#2013-04-24| 909.67
#2013-04-25| 920.19
#2013-04-26| 916.17
#2013-04-29| 923.97
#2013-04-30| 928.36
#2013-05-01| 918.03
#2013-05-02| 914.80
#2013-05-03| 931.16
#2013-05-06| 932.51
#2013-05-07| 942.37
#2013-05-08| 958.27
#2013-05-09| 954.37
#2013-05-10| 946.74
#2013-05-13| 941.62
#2013-05-14| 942.55
#2013-05-15| 936.66
#2013-05-16| 937.08
#2013-05-17| 936.44
#2013-05-20| 941.11
#2013-05-21| 949.59
#2013-05-22| 949.52
#2013-05-23| 933.93
#2013-05-24| 931.95
#2013-05-27| 928.85
#2013-05-28| 931.72
#2013-05-29| 935.20
#2013-05-30| 941.93
#2013-05-31| 932.46
#2013-06-03| 933.43
#2013-06-04| 933.73
#2013-06-05| 919.01
#2013-06-06| 916.54
#2013-06-07| 917.64
#2013-06-10| 918.87
#2013-06-11| 908.57
#2013-06-12| 908.97
#2013-06-13| 910.17
#2013-06-14| 913.78
#2013-06-17| 919.76
#2013-06-18| 918.71
#2013-06-19| 918.15
#2013-06-20| 874.73
#2013-06-21| 869.57
#2013-06-24| 848.57
#2013-06-25| 853.48
#2013-06-26| 855.86
#2013-06-27| 859.02
#2013-06-28| 859.25
#2013-07-01| 866.75
#2013-07-02| 864.56
#2013-07-03| 858.68
#2013-07-04| 866.11
#2013-07-05| 854.08
#2013-07-08| 860.28
#2013-07-09| 872.49
#2013-07-10| 874.11
#2013-07-11| 899.70
#2013-07-12| 897.21
#2013-07-15| 898.02
#2013-07-16| 902.97
#2013-07-17| 908.65
#2013-07-18| 910.82
#2013-07-19| 911.36
#2013-07-22| 919.81
#2013-07-23| 927.65
#2013-07-24| 922.02
#2013-07-25| 917.94
#2013-07-26| 916.34
#2013-07-29| 915.43
#2013-07-30| 911.93
#2013-07-31| 906.17
#2013-08-01| 916.39
#2013-08-02| 922.00
#2013-08-05| 920.00
#2013-08-06| 913.27
#2013-08-07| 907.02
#2013-08-08| 925.41
#2013-08-09| 937.91
#2013-08-12| 945.20
#2013-08-13| 948.36
#2013-08-14| 953.77
#2013-08-15| 948.81
#2013-08-16| 950.39
#2013-08-19| 944.01
#2013-08-20| 942.82
#2013-08-21| 931.60
#2013-08-22| 940.02
#2013-08-23| 951.37
#2013-08-26| 952.15
#2013-08-27| 936.12
#2013-08-28| 925.15
#2013-08-29| 923.67
#2013-08-30| 916.93
#2013-09-02| 927.60
#2013-09-03| 933.29
#2013-09-04| 941.21
#2013-09-05| 937.40
#2013-09-06| 941.73
#2013-09-09| 952.22
#2013-09-10| 963.76
#2013-09-11| 968.83
#2013-09-12| 961.98
#2013-09-13| 959.57
#2013-09-16| 972.43
#2013-09-17| 969.80
#2013-09-18| 981.34
#2013-09-19| 994.89
#2013-09-20| 981.19
#2013-09-23| 977.29
#2013-09-24| 974.58
#2013-09-25| 978.87
#2013-09-26| 979.79
#2013-09-27| 975.05
#2013-09-30| 967.65
#2013-10-01| 966.03
#2013-10-02| 966.87
#2013-10-03| 961.05
#2013-10-04| 963.24
#2013-10-07| 954.77
#2013-10-08| 945.52
#2013-10-09| 941.13
#2013-10-10| 952.78
#2013-10-11| 960.62
#2013-10-14| 963.43
#2013-10-15| 969.29
#2013-10-16| 972.31
#2013-10-17| 986.77
#2013-10-18| 991.15
#2013-10-21| 994.74
#2013-10-22|1009.76
#2013-10-23|1003.79
#2013-10-24|1007.46
#2013-10-25|1006.79
#2013-10-28|1006.51
#2013-10-29|1004.21
#2013-10-30|1004.96
#2013-10-31| 994.39
#2013-11-01| 984.38
#2013-11-04| 995.46
#2013-11-05| 996.43
#2013-11-06|1003.96
#2013-11-07| 991.73
#2013-11-08| 993.50
#2013-11-11| 996.45
#2013-11-12| 992.16
#2013-11-13| 988.22
#2013-11-14| 998.88
#2013-11-15|1004.09
#2013-11-18|1004.08
#2013-11-19|1001.01
#2013-11-20| 996.15
#2013-11-21| 992.39
#2013-11-22| 991.85
#2013-11-25| 989.42
#2013-11-26| 984.07
#2013-11-27| 985.20
#2013-11-28| 992.24
#2013-11-29| 994.56
#2013-12-02| 986.84
#2013-12-03| 976.77
#2013-12-04| 974.97
#2013-12-05| 972.39
#2013-12-06| 981.32
#2013-12-09| 986.64
#2013-12-10| 987.90
#2013-12-11| 975.35
#2013-12-12| 964.53
#2013-12-13| 966.46
#2013-12-16| 973.57
#2013-12-17| 973.33
#2013-12-18| 981.76
#2013-12-19| 985.80
#2013-12-20| 990.83
#2013-12-23| 997.95
#2013-12-24|1002.43
#2013-12-25|1002.11
#2013-12-26|1005.13
#2013-12-27|1017.67
#2013-12-30|1018.97
#2013-12-31|1021.13
#2014-01-01|1021.17
#2014-01-02|1012.55
#2014-01-03|1012.17
#2014-01-06|1004.90
#2014-01-07|1001.85
#2014-01-08|1002.49
#2014-01-09| 992.53
#2014-01-10|1000.00
#2014-01-13| 998.72
#2014-01-14|1000.42
#2014-01-15|1007.85
#2014-01-16|1016.37
#2014-01-17|1022.06
#2014-01-20|1024.26
#2014-01-21|1021.07
#2014-01-22|1019.40
#2014-01-23|1012.38
#2014-01-24| 989.07
#2014-01-27| 980.75
#2014-01-28| 985.35
#2014-01-29| 992.81
#2014-01-30| 989.26
#2014-01-31| 983.59
#2014-02-03| 971.35
#2014-02-04| 965.43
#2014-02-05| 966.08
#2014-02-06| 980.54
#2014-02-07| 995.19
#2014-02-10|1001.60
#2014-02-11|1018.83
#2014-02-12|1021.75
#2014-02-13|1027.23
#2014-02-14|1036.42
#2014-02-17|1040.24
#2014-02-18|1046.00
#2014-02-19|1044.14
#2014-02-20|1041.85
#2014-02-21|1044.05
#2014-02-24|1043.41
#2014-02-25|1041.53
#2014-02-26|1038.30
#2014-02-27|1039.77
#2014-02-28|1046.72
#2014-03-03|1032.57
#2014-03-04|1044.75
#2014-03-05|1047.06
#2014-03-06|1055.67
#2014-03-07|1042.43
#2014-03-10|1031.00
#2014-03-11|1025.57
#2014-03-12|1020.85
#2014-03-13|1015.85
#2014-03-14|1012.47
#2014-03-17|1018.48
#2014-03-18|1023.85
#2014-03-19|1015.46
#2014-03-20|1008.26
#2014-03-21|1016.51
#2014-03-24|1008.05
#2014-03-25|1020.37
#2014-03-26|1018.84
#2014-03-27|1018.72
#2014-03-28|1026.41
#2014-03-31|1032.37
#2014-04-01|1036.38
#2014-04-02|1041.22
#2014-04-03|1037.48
#2014-04-04|1040.60
#2014-04-07|1029.29
#2014-04-08|1037.68
#2014-04-09|1041.65
#2014-04-10|1035.04
#2014-04-11|1021.50
#2014-04-14|1026.54
#2014-04-15|1021.21
#2014-04-16|1032.63
#2014-04-17|1035.56
#2014-04-18|1035.45
#2014-04-21|1035.18
#2014-04-22|1042.97
#2014-04-23|1042.73
#2014-04-24|1043.56
#2014-04-25|1039.91
#2014-04-28|1035.17
#2014-04-29|1043.14
#2014-04-30|1049.78
#2014-05-01|1046.78
#2014-05-02|1050.44
#2014-05-05|1050.04
#2014-05-06|1049.33
#2014-05-07|1049.01
#2014-05-08|1051.63
#2014-05-09|1046.44
#2014-05-12|1060.53
#2014-05-13|1063.03
#2014-05-14|1067.05
#2014-05-15|1058.89
#2014-05-16|1054.29
#2014-05-19|1054.44
#2014-05-20|1048.95
#2014-05-21|1049.19
#2014-05-22|1053.54
#2014-05-23|1058.06
#2014-05-26|1062.98
#2014-05-27|1060.33
#2014-05-28|1056.26
#2014-05-29|1060.67
#2014-05-30|1055.45
#2014-06-02|1057.70
#2014-06-03|1054.22
#2014-06-04|1056.60
#2014-06-05|1059.47
#2014-06-06|1065.28
#2014-06-09|1064.47
#2014-06-10|1063.30
#2014-06-11|1061.39
#2014-06-12|1056.14
#2014-06-13|1054.32
#2014-06-16|1056.10
#2014-06-17|1057.40
#2014-06-18|1065.81
#2014-06-19|1077.55
#2014-06-20|1076.75
#2014-06-23|1081.07
#2014-06-24|1075.86
#2014-06-25|1072.31
#2014-06-26|1071.56
#2014-06-27|1071.59
#2014-06-30|1077.37
#2014-07-01|1087.33
#2014-07-02|1091.06
#2014-07-03|1098.86
#2014-07-04|1100.04
#2014-07-07|1092.79
#2014-07-08|1087.41
#2014-07-09|1090.85
#2014-07-10|1078.39
#2014-07-11|1080.79
#2014-07-14|1086.97
#2014-07-15|1081.77
#2014-07-16|1094.10
#2014-07-17|1087.71
#2014-07-18|1088.84
#2014-07-21|1085.64
#2014-07-22|1093.74
#2014-07-23|1099.25
#2014-07-24|1098.54
#2014-07-25|1097.14
#2014-07-28|1100.03
#2014-07-29|1098.98
#2014-07-30|1091.57
#2014-07-31|1072.93
#2014-08-01|1063.60
#2014-08-04|1065.24
#2014-08-05|1060.21
#2014-08-06|1062.83
#2014-08-07|1055.46
#2014-08-08|1056.65
#2014-08-11|1068.33
#2014-08-12|1068.20
#2014-08-13|1071.49
#2014-08-14|1070.71
#2014-08-15|1068.90
#2014-08-18|1079.28
#2014-08-19|1079.86
#2014-08-20|1077.88
#2014-08-21|1076.67
#2014-08-22|1069.70
#2014-08-25|1073.78
#2014-08-26|1078.61
#2014-08-27|1079.18
#2014-08-28|1070.60
#2014-08-29|1073.37
#2014-09-01|1072.83
#2014-09-02|1069.98
#2014-09-03|1075.48
#2014-09-04|1071.09
#2014-09-05|1067.33
#2014-09-08|1061.32
#2014-09-09|1053.65
#2014-09-10|1051.10
#2014-09-11|1051.13
#2014-09-12|1047.57
#2014-09-15|1047.52
#2014-09-16|1048.46
#2014-09-17|1054.10
#2014-09-18|1058.75
#2014-09-19|1052.53
#2014-09-22|1040.51
#2014-09-23|1037.54
#2014-09-24|1042.60
#2014-09-25|1027.91
#2014-09-26|1025.24
#2014-09-29|1017.79
#2014-09-30|1013.28
#2014-10-01| 996.45
#2014-10-02| 987.12
#2014-10-03| 977.89
#2014-10-06| 984.94
#2014-10-07| 976.85
#2014-10-08| 977.00
#2014-10-09| 969.68
#2014-10-10| 944.89
#2014-10-13| 944.30
#2014-10-14| 948.66
#2014-10-15| 942.37
#2014-10-16| 945.87
#2014-10-17| 956.35
#2014-10-20| 961.65
#2014-10-21| 976.81
#2014-10-22| 972.55
#2014-10-23| 972.28
#2014-10-24| 971.65
#2014-10-27| 962.56
#2014-10-28| 976.04
#2014-10-29| 974.30
#2014-10-30| 966.11
#2014-10-31| 975.83
#2014-11-03| 965.73
#2014-11-04| 961.49
#2014-11-05| 966.31
#2014-11-06| 969.58
#2014-11-07| 977.31
#2014-11-10| 979.24
#2014-11-11| 980.11
#2014-11-12| 980.07
#2014-11-13| 980.16
#2014-11-14| 983.90
#2014-11-17| 984.66
#2014-11-18| 998.19
#2014-11-19| 990.54
#2014-11-20| 990.35
#2014-11-21|1008.01
#2014-11-24|1003.71
#2014-11-25|1006.15
#2014-11-26|1009.64
#2014-11-27|1004.85
#2014-11-28| 985.34
#2014-12-01| 978.94
#2014-12-02| 980.52
#2014-12-03| 989.39
#2014-12-04| 988.50
#2014-12-05| 985.56
#2014-12-08| 974.25
#2014-12-09| 972.39
#2014-12-10| 958.63
#2014-12-11| 950.24
#2014-12-12| 929.86
#2014-12-15| 910.99
#2014-12-16| 917.68
#2014-12-17| 929.06
#2014-12-18| 944.39
#2014-12-19| 953.37
#2014-12-22| 953.71
#2014-12-23| 954.61
#2014-12-24| 956.16
#2014-12-25| 955.66
#2014-12-26| 957.16
#2014-12-29| 960.99
#2014-12-30| 958.12
#2014-12-31| 953.57
#2015-01-01| 953.62
#2015-01-02| 950.38
#2015-01-05| 924.63
#2015-01-06| 921.17
#2015-01-07| 919.53
#2015-01-08| 941.97
#2015-01-09| 940.29
#2015-01-12| 938.34
#2015-01-13| 933.38
#2015-01-14| 914.93
#2015-01-15| 920.78
#2015-01-16| 931.11
#2015-01-19| 937.74
#2015-01-20| 941.69
#2015-01-21| 949.10
#2015-01-22| 954.92
#2015-01-23| 945.40
#2015-01-26| 950.43
#2015-01-27| 952.63
#2015-01-28| 947.16
#2015-01-29| 943.89
#2015-01-30| 946.22
#2015-02-02| 957.27
#2015-02-03| 972.64
#2015-02-04| 976.48
#2015-02-05| 987.03
#2015-02-06| 977.08
#2015-02-09| 978.52
#2015-02-10| 975.94
#2015-02-11| 970.26
#2015-02-12| 989.70
#2015-02-13|1005.56
#2015-02-16|1005.64
#2015-02-17|1003.13
#2015-02-18|1008.35
#2015-02-19|1008.10
#2015-02-20|1011.90
#2015-02-23|1009.49
#2015-02-24|1018.78
#2015-02-25|1021.85
#2015-02-26|1020.10
#2015-02-27|1020.51
#2015-03-02|1018.83
#2015-03-03|1011.69
#2015-03-04|1002.39
#2015-03-05|1003.17
#2015-03-06| 987.43
#2015-03-09| 985.99
#2015-03-10| 966.49
#2015-03-11| 967.77
#2015-03-12| 974.96
#2015-03-13| 965.46
#2015-03-16| 971.89
#2015-03-17| 966.47
#2015-03-18| 974.28
#2015-03-19| 969.17
#2015-03-20| 988.92
#2015-03-23| 996.15
#2015-03-24| 993.82
#2015-03-25| 990.85
#2015-03-26| 981.94
#2015-03-27| 976.46
#2015-03-30| 982.65
#2015-03-31| 971.38
#2015-04-01| 970.92
#2015-04-02| 973.34
#2015-04-03| 975.67
#2015-04-06| 984.31
#2015-04-07| 988.54
#2015-04-08| 987.24
#2015-04-09| 986.61
#2015-04-10| 989.71
#2015-04-13| 980.30
#2015-04-14| 990.43
#2015-04-15| 994.73
#2015-04-16| 993.75
#2015-04-17| 983.40
#2015-04-20| 990.90
#2015-04-21| 991.98
#2015-04-22| 989.57
#2015-04-23| 996.27
#2015-04-24|1008.15
#2015-04-27|1021.00
#2015-04-28|1023.50
#2015-04-29|1018.14
#2015-04-30|1006.99
#2015-05-01|1014.76
#2015-05-04|1019.47
#2015-05-05|1009.95
#2015-05-06|1013.40
#2015-05-07|1005.38
#2015-05-08|1024.55
#2015-05-11|1024.38
#2015-05-12|1021.36
#2015-05-13|1025.40
#2015-05-14|1030.71
#2015-05-15|1033.74
#2015-05-18|1026.94
#2015-05-19|1015.07
#2015-05-20|1014.12
#2015-05-21|1019.12
#2015-05-22|1014.09
#2015-05-25|1012.96
#2015-05-26| 997.48
#2015-05-27|1002.13
#2015-05-28|1000.94
#2015-05-29| 994.12
#2015-06-01| 990.44
#2015-06-02| 999.93
#2015-06-03|1006.60
#2015-06-04| 993.33
#2015-06-05| 978.66
#2015-06-08| 974.15
#2015-06-09| 975.36
#2015-06-10| 993.10
#2015-06-11| 991.85
#2015-06-12| 986.18
#2015-06-15| 976.66
#2015-06-16| 977.98
#2015-06-17| 976.21
#2015-06-18| 992.04
#2015-06-19| 985.49
#2015-06-22| 998.99
#2015-06-23| 997.72
#2015-06-24| 992.36
#2015-06-25| 989.43
#2015-06-26| 982.69
#2015-06-29| 961.00
#2015-06-30| 953.50
#2015-07-01| 954.52
#2015-07-02| 952.68
#2015-07-03| 949.96
#2015-07-06| 935.96
#2015-07-07| 917.58
#2015-07-08| 909.09
#2015-07-09| 917.49
#2015-07-10| 934.66
#2015-07-13| 941.85
#2015-07-14| 948.53
#2015-07-15| 943.29
#2015-07-16| 945.01
#2015-07-17| 936.86
#2015-07-20| 928.80
#2015-07-21| 927.37
#2015-07-22| 913.21
#2015-07-23| 905.59
#2015-07-24| 889.03
#2015-07-27| 879.31
#2015-07-28| 887.68
#2015-07-29| 897.77
#2015-07-30| 896.21
#2015-07-31| 903.71
#2015-08-03| 895.25
#2015-08-04| 895.86
#2015-08-05| 901.95
#2015-08-06| 902.14
#2015-08-07| 896.54
#2015-08-10| 912.00
#2015-08-11| 894.70
#2015-08-12| 887.43
#2015-08-13| 884.96
#2015-08-14| 884.15
#2015-08-17| 885.60
#2015-08-18| 880.01
#2015-08-19| 863.63
#2015-08-20| 856.85
#2015-08-21| 838.16
#2015-08-24| 802.42
#2015-08-25| 805.09
#2015-08-26| 802.74
#2015-08-27| 826.70
#2015-08-28| 838.66
#2015-08-31| 832.80
#2015-09-01| 806.68
#2015-09-02| 807.24
#2015-09-03| 815.71
#2015-09-04| 795.91
#2015-09-07| 800.23
#2015-09-08| 816.27
#2015-09-09| 824.24
#2015-09-10| 818.12
#2015-09-11| 816.01
#2015-09-14| 811.08
#2015-09-15| 813.97
#2015-09-16| 828.35
#2015-09-17| 825.71
#2015-09-18| 811.77
#2015-09-21| 805.94
#2015-09-22| 783.58
#2015-09-23| 776.05
#2015-09-24| 772.66
#2015-09-25| 776.29
#2015-09-28| 753.58
#2015-09-29| 750.02
#2015-09-30| 767.07
#2015-10-01| 771.01
#2015-10-02| 784.18
#2015-10-05| 806.67
#2015-10-06| 818.92
#2015-10-07| 833.59
#2015-10-08| 840.84
#2015-10-09| 855.39
#2015-10-12| 850.79
#2015-10-13| 841.67
#2015-10-14| 842.45
#2015-10-15| 849.52
#2015-10-16| 848.05
#2015-10-19| 838.18
#2015-10-20| 837.11
#2015-10-21| 837.28
#2015-10-22| 848.34
#2015-10-23| 859.68
#2015-10-26| 857.45
#2015-10-27| 845.73
#2015-10-28| 854.39
#2015-10-29| 846.08
#2015-10-30| 848.95
#2015-11-02| 851.02
#2015-11-03| 855.55
#2015-11-04| 851.68
#2015-11-05| 845.66
#2015-11-06| 838.45
#2015-11-09| 831.49
#2015-11-10| 825.72
#2015-11-11| 828.29
#2015-11-12| 814.24
#2015-11-13| 813.81
#2015-11-16| 815.71
#2015-11-17| 822.80
#2015-11-18| 826.11
#2015-11-19| 837.33
#2015-11-20| 834.99
#2015-11-23| 830.26
#2015-11-24| 830.19
#2015-11-25| 830.04
#2015-11-26| 834.85
#2015-11-27| 826.16
#2015-11-30| 827.57
#2015-12-01| 829.19
#2015-12-02| 818.42
#2015-12-03| 811.05
#2015-12-04| 814.11
#2015-12-07| 807.36
#2015-12-08| 786.98
#2015-12-09| 798.59
#2015-12-10| 797.55
#2015-12-11| 783.53
#2015-12-14| 768.97
#2015-12-15| 771.68
#2015-12-16| 782.45
#2015-12-17| 776.14
#2015-12-18| 770.34
#2015-12-21| 771.58
#2015-12-22| 779.25
#2015-12-23| 797.07
#2015-12-24| 802.01
#2015-12-25| 801.21
#2015-12-28| 798.96
#2015-12-29| 802.41
#2015-12-30| 794.45
#2015-12-31| 789.59
#2016-01-01| 789.59
#2016-01-04| 770.61
#2016-01-05| 768.00
#2016-01-06| 752.95
#2016-01-07| 733.96
#2016-01-08| 727.45
#2016-01-11| 715.66
#2016-01-12| 712.21
#2016-01-13| 711.41
#2016-01-14| 709.42
#2016-01-15| 696.72
#2016-01-18| 690.56
#2016-01-19| 691.98
#2016-01-20| 676.99
#2016-01-21| 684.95
#2016-01-22| 702.23
#2016-01-25| 695.41
#2016-01-26| 702.15
#2016-01-27| 702.41
#2016-01-28| 701.59
#2016-01-29| 710.87
#2016-02-01| 714.54
#2016-02-02| 701.11
#2016-02-03| 713.24
#2016-02-04| 737.47
#2016-02-05| 734.09
#2016-02-08| 723.76
#2016-02-09| 716.86
#2016-02-10| 712.62
#2016-02-11| 704.56
#2016-02-12| 713.68
#2016-02-15| 726.23
#2016-02-16| 727.95
#2016-02-17| 743.24
#2016-02-18| 749.95
#2016-02-19| 743.16
#2016-02-22| 757.39
#2016-02-23| 746.18
#2016-02-24| 734.83
#2016-02-25| 742.74
#2016-02-26| 747.85
#2016-02-29| 746.74
#2016-03-01| 758.32
#2016-03-02| 770.76
#2016-03-03| 781.31
#2016-03-04| 796.83
#2016-03-07| 806.81
#2016-03-08| 789.09
#2016-03-09| 790.74
#2016-03-10| 789.98
#2016-03-11| 805.36
#2016-03-14| 807.54
#2016-03-15| 797.35
#2016-03-16| 801.56
#2016-03-17| 826.80
#2016-03-18| 829.04
#2016-03-21| 828.73
#2016-03-22| 829.02
#2016-03-23| 815.99
#2016-03-24| 807.31
#2016-03-25| 808.81
#2016-03-28| 812.99
#2016-03-29| 813.98
#2016-03-30| 830.74
#2016-03-31| 826.12
#2016-04-01| 814.24
#2016-04-04| 814.12
#2016-04-05| 799.04
#2016-04-06| 803.77
#2016-04-07| 799.09
#2016-04-08| 811.26
#2016-04-11| 823.49
#2016-04-12| 833.66
#2016-04-13| 853.43
#2016-04-14| 858.42
#2016-04-15| 860.67
#2016-04-18| 862.35
#2016-04-19| 889.22
#2016-04-20| 894.65
#2016-04-21| 894.68
#2016-04-22| 888.09
#2016-04-25| 879.53
#2016-04-26| 877.91
#2016-04-27| 880.10
#2016-04-28| 886.03
#2016-04-29| 890.26
#2016-05-02| 889.92
#2016-05-03| 870.65
#2016-05-04| 852.03
#2016-05-05| 850.38
#2016-05-06| 853.99
#2016-05-09| 834.93
#2016-05-10| 845.05
#2016-05-11| 851.13
#2016-05-12| 842.43
#2016-05-13| 835.02
#2016-05-16| 846.03
#2016-05-17| 851.19
#2016-05-18| 839.46
#2016-05-19| 823.20
#2016-05-20| 828.31
#2016-05-23| 824.40
#2016-05-24| 826.13
#2016-05-25| 835.96
#2016-05-26| 839.09
#2016-05-27| 835.31
#2016-05-30| 835.10
#2016-05-31| 833.42
#2016-06-01| 830.75
#2016-06-02| 830.17
#2016-06-03| 844.95
#2016-06-06| 859.23
#2016-06-07| 867.81
#2016-06-08| 874.71
#2016-06-09| 862.75
#2016-06-10| 847.98
#2016-06-13| 838.17
#2016-06-14| 822.90
#2016-06-15| 833.22
#2016-06-16| 824.30
#2016-06-17| 835.04
#2016-06-20| 857.71
#2016-06-21| 853.47
#2016-06-22| 854.69
#2016-06-23| 871.27
#2016-06-24| 822.01
#2016-06-27| 798.94
#2016-06-28| 808.92
#2016-06-29| 830.13
#2016-06-30| 842.67
#2016-07-01| 853.34
#2016-07-04| 861.04
#2016-07-05| 847.13
#2016-07-06| 838.38
#2016-07-07| 840.96
#2016-07-08| 851.70
#2016-07-11| 869.33
#2016-07-12| 881.65
#2016-07-13| 889.16
#2016-07-14| 895.70
#2016-07-15| 896.23
#2016-07-18| 896.98
#2016-07-19| 884.22
#2016-07-20| 876.90
#2016-07-21| 881.10
#2016-07-22| 876.48
#2016-07-25| 875.20
#2016-07-26| 881.52
#2016-07-27| 890.04
#2016-07-28| 891.93
#2016-07-29| 898.73
#2016-08-01| 896.92
#2016-08-02| 893.72
#2016-08-03| 889.05
#2016-08-04| 892.97
#2016-08-05| 896.58
#2016-08-08| 905.11
#2016-08-09| 916.24
#2016-08-10| 917.15
#2016-08-11| 920.92
#2016-08-12| 918.35
#2016-08-15| 918.84
#2016-08-16| 923.40
#2016-08-17| 920.86
#2016-08-18| 929.28
#2016-08-19| 927.32
#2016-08-22| 922.84
#2016-08-23| 928.55
#2016-08-24| 917.68
#2016-08-25| 915.31
#2016-08-26| 919.35
#2016-08-29| 916.75
#2016-08-30| 912.70
#2016-08-31| 904.16
#2016-09-01| 907.60
#2016-09-02| 914.23
#2016-09-05| 917.91
#2016-09-06| 926.39
#2016-09-07| 929.60
#2016-09-08| 921.12
#2016-09-09| 901.81
#2016-09-12| 892.02
#2016-09-13| 882.94
#2016-09-14| 880.24
#2016-09-15| 883.83
#2016-09-16| 877.02
#2016-09-19| 886.72
#2016-09-20| 886.73
#2016-09-21| 902.19
#2016-09-22| 919.29
#2016-09-23| 913.07
#2016-09-26| 907.36
#2016-09-27| 905.75
#2016-09-28| 913.60
#2016-09-29| 922.58
#2016-09-30| 920.94
#2016-10-03| 920.85
#2016-10-04| 911.66
#2016-10-05| 911.23
#2016-10-06| 908.99
#2016-10-07| 904.34
#2016-10-10| 909.80
#2016-10-11| 897.81
#2016-10-12| 895.04
#2016-10-13| 887.53
#2016-10-14| 889.08
#2016-10-17| 888.33
#2016-10-18| 902.42
#2016-10-19| 909.79
#2016-10-20| 908.18
#2016-10-21| 907.20
#2016-10-24| 908.06
#2016-10-25| 913.48
#2016-10-26| 910.39
#2016-10-27| 904.90
#2016-10-28| 910.53
#2016-10-31| 915.90
#2016-11-01| 915.84
#2016-11-02| 911.35
#2016-11-03| 909.38
#2016-11-04| 906.08
#2016-11-07| 913.30
#2016-11-08| 919.72
#2016-11-09| 927.26
#2016-11-10| 939.98
#2016-11-11| 929.60
#2016-11-14| 928.72
#2016-11-15| 927.16
#2016-11-16| 920.14
#2016-11-17| 922.63
#2016-11-18| 910.26
#2016-11-21| 920.07
#2016-11-22| 930.86
#2016-11-23| 929.53
#2016-11-24| 933.46
#2016-11-25| 936.65
#2016-11-28| 935.19
#2016-11-29| 931.90
#2016-11-30| 929.21
#2016-12-01| 934.56
#2016-12-02| 936.21
#2016-12-05| 948.60
#2016-12-06| 952.24
#2016-12-07| 971.07
#2016-12-08| 979.14
#2016-12-09| 973.50
#2016-12-12| 974.36
#2016-12-13| 971.76
#2016-12-14| 964.59
#2016-12-15| 944.71
#2016-12-16| 942.17
#2016-12-19| 942.38
#2016-12-20| 940.68
#2016-12-21| 943.51
#2016-12-22| 941.70
#2016-12-23| 940.70
#2016-12-26| 939.41
#2016-12-27| 940.51
#2016-12-28| 945.43
#2016-12-29| 951.62
#2016-12-30| 949.63
#2017-01-02| 951.69
#2017-01-03| 951.52
#2017-01-04| 966.09
#2017-01-05| 977.39
#2017-01-06| 969.42
#2017-01-09| 966.36
#2017-01-10| 976.78
#2017-01-11| 982.92
#2017-01-12| 992.99
#2017-01-13| 995.61
#2017-01-16| 993.83
#2017-01-17| 995.81
#2017-01-18|1002.71
#2017-01-19| 996.28
#2017-01-20|1002.57
#2017-01-23|1009.74
#2017-01-24|1027.37
#2017-01-25|1034.73
#2017-01-26|1030.99
#2017-01-27|1031.57
#2017-01-30|1023.01
#2017-01-31|1021.10
#2017-02-01|1027.29
#2017-02-02|1030.42
#2017-02-03|1021.66
#2017-02-06|1016.35
#2017-02-07|1018.54
#2017-02-08|1020.28
#2017-02-09|1017.25
#2017-02-10|1031.05
#2017-02-13|1041.47
#2017-02-14|1036.47
#2017-02-15|1040.03
#2017-02-16|1044.57
#2017-02-17|1039.16
#2017-02-20|1041.74
#2017-02-21|1044.60
#2017-02-22|1038.48
#2017-02-23|1032.36
#2017-02-24|1018.50
#2017-02-27|1015.13
#2017-02-28|1013.93
#2017-03-01|1025.34
#2017-03-02|1018.35
#2017-03-03|1015.21
#2017-03-06|1010.82
#2017-03-07|1005.67
#2017-03-08| 999.31
#2017-03-09| 991.25
#2017-03-10| 995.65
#2017-03-13|1004.55
#2017-03-14| 999.50
#2017-03-15|1010.74
#2017-03-16|1029.54
#2017-03-17|1031.08
#2017-03-20|1032.84
#2017-03-21|1023.85
#2017-03-22|1017.50
#2017-03-23|1019.98
#2017-03-24|1018.24
#2017-03-27|1012.33
#2017-03-28|1022.71
#2017-03-29|1022.32
#2017-03-30|1026.49
#2017-03-31|1021.46
#2017-04-03|1020.29
#2017-04-04|1022.28
#2017-04-05|1024.48
#2017-04-06|1022.25
#2017-04-07|1021.35
#2017-04-10|1024.62
#2017-04-11|1027.76
#2017-04-12|1016.81
#2017-04-13|1008.96
#2017-04-14|1008.98
#2017-04-17|1013.52
#2017-04-18|1000.84
#2017-04-19| 999.96
#2017-04-20|1006.62
#2017-04-21|1006.36
#2017-04-24|1026.93
#2017-04-25|1030.87
#2017-04-26|1030.19
#2017-04-27|1024.11
#2017-04-28|1023.31
#2017-05-01|1023.71
#2017-05-02|1021.16
#2017-05-03|1011.85
#2017-05-04|1006.98
#2017-05-05|1017.06
#2017-05-08|1012.96
#2017-05-09|1011.98
#2017-05-10|1016.30
#2017-05-11|1015.69
#2017-05-12|1016.55
#2017-05-15|1023.22
#2017-05-16|1031.62
#2017-05-17|1024.37
#2017-05-18|1018.45
#2017-05-19|1031.95
#2017-05-22|1039.40
#2017-05-23|1038.00
#2017-05-24|1034.93
#2017-05-25|1034.67
#2017-05-26|1031.71
#2017-05-29|1031.55
#2017-05-30|1030.32
#2017-05-31|1028.16
#2017-06-01|1032.51
#2017-06-02|1042.54
#2017-06-05|1037.24
#2017-06-06|1037.83
#2017-06-07|1035.42
#2017-06-08|1036.10
#2017-06-09|1043.24
#2017-06-12|1039.90
#2017-06-13|1046.32
#2017-06-14|1042.12
#2017-06-15|1019.55
#2017-06-16|1024.31
#2017-06-19|1032.87
#2017-06-20|1022.26
#2017-06-21|1019.06
#2017-06-22|1022.45
#2017-06-23|1027.72
#2017-06-26|1027.80
#2017-06-27|1030.66
#2017-06-28|1041.81
#2017-06-29|1041.41
#2017-06-30|1037.59
#2017-07-03|1047.32
#2017-07-04|1045.25
#2017-07-05|1046.40
#2017-07-06|1041.98
#2017-07-07|1039.04
#2017-07-10|1047.06
#2017-07-11|1053.37
#2017-07-12|1065.09
#2017-07-13|1070.22
#2017-07-14|1082.07
#2017-07-17|1087.54
#2017-07-18|1086.42
#2017-07-19|1090.97
#2017-07-20|1091.94
#2017-07-21|1085.50
#2017-07-24|1082.81
#2017-07-25|1093.05
#2017-07-26|1094.50
#2017-07-27|1094.55
#2017-07-28|1091.26
#2017-07-31|1098.56
#2017-08-01|1103.88
#2017-08-02|1100.50
#2017-08-03|1098.70
#2017-08-04|1097.42
#2017-08-07|1106.14
#2017-08-08|1100.60
#2017-08-09|1094.65
#2017-08-10|1087.96
#2017-08-11|1080.51
#2017-08-14|1087.68
#2017-08-15|1080.40
#2017-08-16|1093.10
#2017-08-17|1093.05
#2017-08-18|1087.76
#2017-08-21|1092.17
#2017-08-22|1102.11
#2017-08-23|1105.75
#2017-08-24|1108.53
#2017-08-25|1115.18
#2017-08-28|1119.99
#2017-08-29|1119.21
#2017-08-30|1117.16
#2017-08-31|1124.85
#2017-09-01|1134.58
#2017-09-04|1132.55
#2017-09-05|1131.33
#2017-09-06|1134.51
#2017-09-07|1144.93
#2017-09-08|1140.56
#2017-09-11|1146.91
#2017-09-12|1153.82
#2017-09-13|1145.12
#2017-09-14|1140.19
#2017-09-15|1138.64
#2017-09-18|1143.37
#2017-09-19|1149.60
#2017-09-20|1151.63
#2017-09-21|1142.04
#2017-09-22|1141.72
#2017-09-25|1137.26
#2017-09-26|1130.18
#2017-09-27|1130.65
#2017-09-28|1136.22
#2017-09-29|1141.43
#2017-10-02|1146.73
#2017-10-03|1153.03
#2017-10-04|1158.29
#2017-10-05|1159.04
#2017-10-06|1157.82
#2017-10-09|1155.85
#2017-10-10|1162.49
#2017-10-11|1157.76
#2017-10-12|1159.61
#2017-10-13|1172.02
#2017-10-16|1175.88
#2017-10-17|1168.86
#2017-10-18|1166.78
#2017-10-19|1172.12
#2017-10-20|1172.32
#2017-10-23|1173.89
#2017-10-24|1175.31
#2017-10-25|1174.51
#2017-10-26|1171.49
#2017-10-27|1168.13
#2017-10-30|1172.98
#2017-10-31|1171.33
#2017-11-01|1186.48
#2017-11-02|1193.29
#2017-11-03|1192.78
#2017-11-06|1195.54
#2017-11-07|1195.14
#2017-11-08|1198.94
#2017-11-09|1186.56
#2017-11-10|1184.69
#2017-11-13|1177.97
#2017-11-14|1170.46
#2017-11-15|1158.42
#2017-11-16|1165.66
#2017-11-17|1166.23
#2017-11-20|1168.32
#2017-11-21|1177.90
#2017-11-22|1181.63
#2017-11-23|1187.69
#2017-11-24|1193.78
#2017-11-27|1185.26
#2017-11-28|1180.02
#2017-11-29|1178.50
#2017-11-30|1179.14
#2017-12-01|1172.80
#2017-12-04|1180.06
#2017-12-05|1172.98
#2017-12-06|1161.44
#2017-12-07|1162.41
#2017-12-08|1167.60
#2017-12-11|1176.53
#2017-12-12|1176.86
#2017-12-13|1180.84
#2017-12-14|1179.26
#2017-12-15|1183.06
#2017-12-18|1203.93
#2017-12-19|1199.79
#2017-12-20|1206.99
#2017-12-21|1212.35
#2017-12-22|1212.60
#2017-12-25|1213.37
#2017-12-26|1215.04
#2017-12-27|1223.51
#2017-12-28|1229.92
#2017-12-29|1232.20
#2018-01-01|1232.18
#2018-01-02|1245.18
#2018-01-03|1248.51
#2018-01-04|1264.69
#2018-01-05|1274.46
#2018-01-08|1277.39
#2018-01-09|1280.36
#2018-01-10|1279.25
#2018-01-11|1287.57
#2018-01-12|1300.27
#2018-01-15|1311.87
#2018-01-16|1299.52
#2018-01-17|1293.26
#2018-01-18|1291.88
#2018-01-19|1299.81
#2018-01-22|1300.41
#2018-01-23|1302.01
#2018-01-24|1310.51
#2018-01-25|1316.66
#2018-01-26|1316.17
#2018-01-29|1313.91
#2018-01-30|1298.89
#2018-01-31|1296.67
#2018-02-01|1294.37
#2018-02-02|1262.20
#2018-02-05|1238.73
#2018-02-06|1215.81
#2018-02-07|1216.91
#2018-02-08|1191.70
#2018-02-09|1181.34
#2018-02-12|1200.96
#2018-02-13|1208.13
#2018-02-14|1228.57
#2018-02-15|1245.29
#2018-02-16|1248.75
#2018-02-19|1246.99
#2018-02-20|1241.39
#2018-02-21|1238.87
#2018-02-22|1238.88
#2018-02-23|1246.60
#2018-02-26|1253.95
#2018-02-27|1245.99
#2018-02-28|1224.44
#2018-03-01|1206.98
#2018-03-02|1194.74
#2018-03-05|1200.26
#2018-03-06|1216.87
#2018-03-07|1214.07
#2018-03-08|1213.03
#2018-03-09|1220.19
#2018-03-12|1229.27
#2018-03-13|1226.48
#2018-03-14|1220.18
#2018-03-15|1217.03
#2018-03-16|1217.34
#2018-03-19|1202.65
#2018-03-20|1199.16
#2018-03-21|1210.98
#2018-03-22|1192.10
#2018-03-23|1170.14
#2018-03-26|1179.00
#2018-03-27|1186.73
#2018-03-28|1169.65
#2018-03-29|1179.10
#2018-03-30|1180.44
#2018-04-02|1173.21
#2018-04-03|1176.56
#2018-04-04|1169.23
#2018-04-05|1187.67
#2018-04-06|1174.21
#2018-04-09|1174.15
#2018-04-10|1198.59
#2018-04-11|1197.60
#2018-04-12|1202.20
#2018-04-13|1209.83
#2018-04-16|1213.05
#2018-04-17|1222.69
#2018-04-18|1244.79
#2018-04-19|1247.13
#2018-04-20|1236.25
#2018-04-23|1229.43
#2018-04-24|1219.86
#2018-04-25|1207.26
#2018-04-26|1209.81
#2018-04-27|1209.96
#2018-04-30|1201.34
#2018-05-01|1193.47
#2018-05-02|1202.01
#2018-05-03|1201.16
#2018-05-04|1210.86
#2018-05-07|1214.77
#2018-05-08|1208.93
#2018-05-09|1221.87
#2018-05-10|1234.07
#2018-05-11|1243.55
#2018-05-14|1249.36
#2018-05-15|1238.83
#2018-05-16|1250.64
#2018-05-17|1258.59
#2018-05-18|1253.91
#2018-05-21|1256.96
#2018-05-22|1256.33
#2018-05-23|1240.29
#2018-05-24|1235.27
#2018-05-25|1226.23
#2018-05-28|1222.30
#2018-05-29|1206.10
#2018-05-30|1211.95
#2018-05-31|1211.85
#2018-06-01|1223.04
#2018-06-04|1233.42
#2018-06-05|1237.01
#2018-06-06|1259.57
#2018-06-07|1260.46
#2018-06-08|1254.54
#2018-06-11|1259.39
#2018-06-12|1251.31
#2018-06-13|1247.77
#2018-06-14|1243.05
#2018-06-15|1224.58
#2018-06-18|1214.48
#2018-06-19|1188.16
#2018-06-20|1187.39
#2018-06-21|1180.15
#2018-06-22|1192.85
#2018-06-25|1174.64
#2018-06-26|1176.27
#2018-06-27|1175.03
#2018-06-28|1171.18
#2018-06-29|1183.77
#2018-07-02|1166.45
#2018-07-03|1164.21
#2018-07-04|1159.27
#2018-07-05|1169.36
#2018-07-06|1179.03
#2018-07-09|1192.43
#2018-07-10|1196.60
#2018-07-11|1172.32
#2018-07-12|1171.41
#2018-07-13|1173.15
#2018-07-16|1167.99
#2018-07-17|1176.75
#2018-07-18|1184.07
#2018-07-19|1172.44
#2018-07-20|1168.58
#2018-07-23|1162.80
#2018-07-24|1185.10
#2018-07-25|1190.09
#2018-07-26|1197.71
#2018-07-27|1199.63
#2018-07-30|1197.62
#2018-07-31|1205.56
#2018-08-01|1200.81
#2018-08-02|1180.97
#2018-08-03|1186.36
#2018-08-06|1184.30
#2018-08-07|1190.20
#2018-08-08|1189.74
#2018-08-09|1193.51
#2018-08-10|1169.77
#2018-08-13|1156.24
#2018-08-14|1158.89
#2018-08-15|1130.19
#2018-08-16|1135.57
#2018-08-17|1140.19
#2018-08-20|1149.30
#2018-08-21|1154.79
#2018-08-22|1159.58
#2018-08-23|1150.27
#2018-08-24|1163.38
#2018-08-27|1178.73
#2018-08-28|1185.50
#2018-08-29|1188.57
#2018-08-30|1178.61
#2018-08-31|1167.18
#2018-09-03|1163.14
#2018-09-04|1146.72
#2018-09-05|1241.71
#2018-09-06|1140.98
#2018-09-07|1133.90
#2018-09-10|1131.50
#2018-09-11|1127.59
#2018-09-12|1132.96
#2018-09-13|1140.23
#2018-09-14|1147.27
#2018-09-17|1151.19
#2018-09-18|1159.06
#2018-09-19|1177.04
#2018-09-20|1190.79
#2018-09-21|1200.51
#2018-09-24|1191.99
#2018-09-25|1196.75
#2018-09-26|1190.07
#2018-09-27|1179.54
#2018-09-28|1175.27
#2018-10-01|1178.46
#2018-10-02|1181.37
#2018-10-03|1178.35
#2018-10-04|1170.20
#2018-10-05|1155.41
#2018-10-08|1147.95
#2018-10-09|1132.43
#2018-10-10|1108.79
#2018-10-11|1092.35
#2018-10-12|1097.58
#2018-10-15|1096.13
#2018-10-16|1109.43
#2018-10-17|1104.03
#2018-10-18|1089.32
#2018-10-19|1082.56
#2018-10-22|1076.18
#2018-10-23|1054.06
#2018-10-24|1029.31
#2018-10-25|1028.00
#2018-10-26|1025.06
#2018-10-29|1028.06
#2018-10-30|1036.02
#2018-10-31|1052.80
#2018-11-01|1079.11
#2018-11-02|1088.98
#2018-11-05|1085.58
#2018-11-06|1090.29
#2018-11-07|1103.75
#2018-11-08|1101.19
#2018-11-09|1082.87
#2018-11-12|1069.12
#2018-11-13|1063.61
#2018-11-14|1060.30
#2018-11-15|1068.73
#2018-11-16|1075.15
#2018-11-19|1068.29
#2018-11-20|1046.89
#2018-11-21|1052.40
#2018-11-22|1048.05
#2018-11-23|1035.89
#2018-11-26|1039.24
#2018-11-27|1027.05
#2018-11-28|1033.02
#2018-11-29|1044.69
#2018-11-30|1043.19
#2018-12-03|1067.47
#2018-12-04|1047.23
#2018-12-05|1038.27
#2018-12-06|1016.81
#2018-12-07|1010.86
#2018-12-10| 995.06
#2018-12-11| 996.99
#2018-12-12|1014.16
#2018-12-13|1013.51
#2018-12-14| 999.94
#2018-12-17| 996.08
#2018-12-18| 996.63
#2018-12-19| 996.83
#2018-12-20| 979.61
#2018-12-21| 978.27
#2018-12-24| 972.54
#2018-12-25| 967.30
#2018-12-26| 982.12
#2018-12-27| 989.17
#2018-12-28| 993.03
#2018-12-31|1000.85
#2019-01-01|1000.87
#2019-01-02| 993.43
#2019-01-03| 980.01
#2019-01-04|1008.77
#2019-01-07|1020.46
#2019-01-08|1028.07
#2019-01-09|1039.88
#2019-01-10|1041.91
#2019-01-11|1039.47
#2019-01-14|1034.31
#2019-01-15|1035.50
#2019-01-16|1036.90
#2019-01-17|1045.76
#2019-01-18|1060.11
#2019-01-21|1060.78
#2019-01-22|1046.78
#2019-01-23|1041.99
#2019-01-24|1041.86
#2019-01-25|1066.49
#2019-01-28|1064.71
#2019-01-29|1074.29
#2019-01-30|1088.75
#2019-01-31|1088.10
#2019-02-01|1088.22
#2019-02-04|1088.50
#2019-02-05|1096.46
#2019-02-06|1093.75
#2019-02-07|1076.05
#2019-02-08|1062.70
#2019-02-11|1063.55
#2019-02-12|1079.16
#2019-02-13|1085.20
#2019-02-14|1083.07
#2019-02-15|1093.41
#2019-02-18|1101.16
#2019-02-19|1106.90
#2019-02-20|1125.41
#2019-02-21|1117.02
#2019-02-22|1122.58
#2019-02-25|1127.49
#2019-02-26|1127.59
#2019-02-27|1126.09
#2019-02-28|1112.44
#2019-03-01|1113.87
#2019-03-04|1116.88
#2019-03-05|1111.47
#2019-03-06|1113.43
#2019-03-07|1101.09
#2019-03-08|1091.51
#2019-03-11|1103.18
#2019-03-12|1111.34
#2019-03-13|1118.38
#2019-03-14|1110.44
#2019-03-15|1113.69
#2019-03-18|1120.27
#2019-03-19|1125.63
#2019-03-20|1118.69
#2019-03-21|1128.47
#2019-03-22|1108.64
#2019-03-25|1103.14
#2019-03-26|1110.54
#2019-03-27|1108.58
#2019-03-28|1109.91
#2019-03-29|1116.84
#2019-04-01|1138.41
#2019-04-02|1139.12
#2019-04-03|1158.44
#2019-04-04|1157.46
#2019-04-05|1162.86
#2019-04-08|1167.10
#2019-04-09|1161.98
#2019-04-10|1164.23
#2019-04-11|1159.64
#2019-04-12|1169.77
#2019-04-15|1169.40
#2019-04-16|1170.47
#2019-04-17|1166.10
#2019-04-18|1162.37
#2019-04-19|1162.48
#2019-04-22|1157.29
#2019-04-23|1155.42
#2019-04-24|1143.02
#2019-04-25|1133.34
#2019-04-26|1135.24
#2019-04-29|1133.25
#2019-04-30|1130.94
#2019-05-01|1123.48
#2019-05-02|1109.59
#2019-05-03|1119.48
#2019-05-06|1108.51
#2019-05-07|1091.29
#2019-05-08|1085.78
#2019-05-09|1071.06
#2019-05-10|1074.34
#2019-05-13|1055.78
#2019-05-14|1063.21
#2019-05-15|1064.92
#2019-05-16|1072.79
#2019-05-17|1069.94
#2019-05-20|1059.93
#2019-05-21|1064.75
#2019-05-22|1058.05
#2019-05-23|1042.27
#2019-05-24|1049.31
#2019-05-27|1051.85
#2019-05-28|1051.40
#2019-05-29|1041.56
#2019-05-30|1040.64
#2019-05-31|1035.91
#2019-06-03|1053.50
#2019-06-04|1071.95
#2019-06-05|1076.13
#2019-06-06|1076.76
#2019-06-07|1087.03
#2019-06-10|1090.48
#2019-06-11|1104.31
#2019-06-12|1108.45
#2019-06-13|1110.02
#2019-06-14|1106.98
#2019-06-17|1098.97
#2019-06-18|1111.63
#2019-06-19|1117.26
#2019-06-20|1132.42
#2019-06-21|1134.03
#2019-06-24|1140.61
#2019-06-25|1141.57
#2019-06-26|1139.24
#2019-06-27|1145.65
#2019-06-28|1154.19
#2019-07-01|1157.73
#2019-07-02|1154.96
#2019-07-03|1155.57
#2019-07-04|1154.39
#2019-07-05|1138.92
#2019-07-08|1131.87
#2019-07-09|1117.98
#2019-07-10|1119.46
#2019-07-11|1120.41
#2019-07-12|1128.46
#2019-07-15|1133.35
#2019-07-16|1136.04
#2019-07-17|1133.22
#2019-07-18|1127.47
#2019-07-19|1137.61
#2019-07-22|1140.11
#2019-07-23|1151.21
#2019-07-24|1150.33
#2019-07-25|1140.80
#2019-07-26|1134.60
#2019-07-29|1132.86
#2019-07-30|1134.05
#2019-07-31|1127.16
#2019-08-01|1112.49
#2019-08-02|1084.30
#2019-08-05|1062.11
#2019-08-06|1059.22
#2019-08-07|1062.52
#2019-08-08|1084.79
#2019-08-09|1076.07
#2019-08-12|1064.99
#2019-08-13|1069.55
#2019-08-14|1052.35
#2019-08-15|1043.19
#2019-08-16|1048.19
#2019-08-19|1058.29
#2019-08-20|1053.73
#2019-08-21|1056.11
#2019-08-22|1051.94
#2019-08-23|1043.79
#2019-08-26|1040.56
#2019-08-27|1045.84
#2019-08-28|1051.71
#2019-08-29|1060.33
#2019-08-30|1074.35
#2019-09-02|1071.10
#2019-09-03|1068.41
#2019-09-04|1083.60
#2019-09-05|1093.63
#2019-09-06|1097.63
#2019-09-09|1098.27
#2019-09-10|1109.07
#2019-09-11|1119.67
#2019-09-12|1125.06
#2019-09-13|1138.41
#2019-09-16|1129.60
#2019-09-17|1126.50
#2019-09-18|1124.83
#2019-09-19|1125.46
#2019-09-20|1123.81
#2019-09-23|1117.61
#2019-09-24|1110.54
#2019-09-25|1104.07
#2019-09-26|1101.51
#2019-09-27|1104.21
#2019-09-30|1102.18
#2019-10-01|1091.48
#2019-10-02|1072.76
#2019-10-03|1069.90
#2019-10-04|1076.03
#2019-10-07|1076.99
#2019-10-08|1067.39
#2019-10-09|1069.89
#2019-10-10|1083.22
#2019-10-11|1107.69
#2019-10-14|1099.89
#2019-10-15|1103.08
#2019-10-16|1102.51
#2019-10-17|1103.24
#2019-10-18|1106.49
#2019-10-21|1109.52
#2019-10-22|1107.58
#2019-10-23|1112.65
#2019-10-24|1120.13
#2019-10-25|1127.66
#2019-10-28|1129.06
#2019-10-29|1136.61
#2019-10-30|1128.65
#2019-10-31|1127.17
#2019-11-01|1141.92
#2019-11-04|1156.26
#2019-11-05|1164.34
#2019-11-06|1164.85
#2019-11-07|1167.81
#2019-11-08|1163.42
#2019-11-11|1157.97
#2019-11-12|1159.94
#2019-11-13|1152.00
#2019-11-14|1147.24
#2019-11-15|1157.81
#2019-11-18|1155.52
#2019-11-19|1153.83
#2019-11-20|1144.57
#2019-11-21|1137.63
#2019-11-22|1142.19
#2019-11-25|1148.79
#2019-11-26|1153.09
#2019-11-27|1153.18
#2019-11-28|1154.18
#2019-11-29|1146.78
#2019-12-02|1146.87
#2019-12-03|1138.24
#2019-12-04|1140.43
#2019-12-05|1142.45
#2019-12-06|1150.50
#2019-12-09|1155.01
#2019-12-10|1152.23
#2019-12-11|1159.33
#2019-12-12|1170.99
#2019-12-13|1178.00
#2019-12-16|1184.97
#2019-12-17|1182.98
#2019-12-18|1179.61
#2019-12-19|1181.69
#2019-12-20|1183.28
#2019-12-23|1184.21
#2019-12-24|1187.91
#2019-12-25|1186.92
#2019-12-26|1190.28
#2019-12-27|1195.35
#2019-12-30|1193.22
#2019-12-31|1196.91
#2020-01-01|1196.93
#2020-01-02|1194.94
#2020-01-03|1183.34
#2020-01-06|1175.62
#2020-01-07|1175.21
#2020-01-08|1168.34
#2020-01-09|1167.77
#2020-01-10|1167.95
#2020-01-13|1172.83
#2020-01-14|1176.99
#2020-01-15|1177.36
#2020-01-16|1178.99
#2020-01-17|1187.22
#2020-01-20|1191.53
#2020-01-21|1183.70
#2020-01-22|1180.98
#2020-01-23|1166.95
#2020-01-24|1166.04
#2020-01-27|1138.00
#2020-01-28|1135.95
#2020-01-29|1142.94
#2020-01-30|1134.86
#2020-01-31|1126.09
#2020-02-03|1124.01
#2020-02-04|1140.28
#2020-02-05|1156.15
#2020-02-06|1162.77
#2020-02-07|1145.49
#2020-02-10|1142.53
#2020-02-11|1154.63
#2020-02-12|1162.23
#2020-02-13|1156.66
#2020-02-14|1150.42
#2020-02-17|1149.83
#2020-02-18|1143.82
#2020-02-19|1147.12
#2020-02-20|1146.13
#2020-02-21|1145.12
#2020-02-24|1115.51
#2020-02-25|1087.61
#2020-02-26|1078.25
#2020-02-27|1043.43
#2020-02-28|1009.97
#2020-03-02|1031.37
#2020-03-03|1042.47
#2020-03-04|1058.81
#2020-03-05|1051.02
#2020-03-06|1026.21
#2020-03-09| 940.80
#2020-03-10| 951.67
#2020-03-11| 920.64
#2020-03-12| 824.07
#2020-03-13| 838.93
#2020-03-16| 792.95
#2020-03-17| 825.70
#2020-03-18| 775.05
#2020-03-19| 780.26
#2020-03-20| 773.18
#2020-03-23| 751.91
#2020-03-24| 831.07
#2020-03-25| 860.30
#2020-03-26| 880.19
#2020-03-27| 857.33
#2020-03-30| 875.16
#2020-03-31| 870.94
#2020-04-01| 851.00
#2020-04-02| 857.75
#2020-04-03| 848.17
#2020-04-06| 889.13
#2020-04-07| 914.86
#2020-04-08| 926.45
#2020-04-09| 960.19
#2020-04-10| 962.43
#2020-04-13| 960.29
#2020-04-14| 978.36
#2020-04-15| 943.08
#2020-04-16| 938.41
#2020-04-17| 966.08
#2020-04-20| 961.22
#2020-04-21| 932.34
#2020-04-22| 950.27
#2020-04-23| 969.64
#2020-04-24| 971.67
#2020-04-27| 992.12
#2020-04-28|1004.55
#2020-04-29|1025.94
#2020-04-30|1008.47
#2020-05-01| 988.96
#2020-05-04| 981.05
#2020-05-05| 995.06
#2020-05-06| 984.69
#2020-05-07|1000.58
#2020-05-08|1021.36
#2020-05-11|1007.08
#2020-05-12| 998.73
#2020-05-13| 983.71
#2020-05-14| 980.52
#2020-05-15| 996.96
#2020-05-18|1038.52
#2020-05-19|1047.78
#2020-05-20|1056.47
#2020-05-21|1043.66
#2020-05-22|1038.77
#2020-05-25|1045.44
#2020-05-26|1064.55
#2020-05-27|1063.18
#2020-05-28|1080.56
#2020-05-29|1074.55
#2020-06-01|1093.29
#2020-06-02|1108.54
#2020-06-03|1126.90
#2020-06-04|1131.13
#2020-06-05|1146.75
#2020-06-08|1154.24
#2020-06-09|1151.09
#2020-06-10|1152.57
#2020-06-11|1098.90
#2020-06-12|1096.61
#2020-06-15|1091.13
#2020-06-16|1116.00
#2020-06-17|1113.91
#2020-06-18|1106.93
#2020-06-19|1106.23
#2020-06-22|1113.56
#2020-06-23|1127.07
#2020-06-24|1101.82
#2020-06-25|1100.07
#2020-06-26|1096.71
#2020-06-29|1104.18
#2020-06-30|1118.68
#2020-07-01|1117.87
#2020-07-02|1128.14
#2020-07-03|1126.21
#2020-07-06|1143.70
#2020-07-07|1146.87
#2020-07-08|1145.24
#2020-07-09|1143.43
#2020-07-10|1149.27
#2020-07-13|1163.82
#2020-07-14|1173.74
#2020-07-15|1194.37
#2020-07-16|1189.91
#2020-07-17|1195.88
#2020-07-20|1202.39
#2020-07-21|1210.62
#2020-07-22|1217.35
#2020-07-23|1216.29
#2020-07-24|1214.46
#2020-07-27|1238.62
#2020-07-28|1227.87
#2020-07-29|1223.03
#2020-07-30|1203.74
#2020-07-31|1198.28
#2020-08-03|1206.73
#2020-08-04|1221.81
#2020-08-05|1251.02
#2020-08-06|1247.24
#2020-08-07|1237.08
#2020-08-10|1244.71
#2020-08-11|1244.04
#2020-08-12|1253.45
#2020-08-13|1254.06
#2020-08-14|1247.88
#2020-08-17|1264.42
#2020-08-18|1265.23
#2020-08-19|1258.93
#2020-08-20|1242.23
#2020-08-21|1236.36
#2020-08-24|1255.03
#2020-08-25|1249.78
#2020-08-26|1264.19
#2020-08-27|1253.89
#2020-08-28|1266.53
#2020-08-31|1264.83
#2020-09-01|1275.33
#2020-09-02|1288.53
#2020-09-03|1269.20
#2020-09-04|1263.70
#2020-09-07|1275.68
#2020-09-08|1266.15
#2020-09-09|1286.32
#2020-09-10|1282.64
#2020-09-11|1290.19
#2020-09-14|1308.79
#2020-09-15|1314.22
#2020-09-16|1318.80
#2020-09-17|1309.55
#2020-09-18|1308.29
#2020-09-21|1261.21
#2020-09-22|1255.42
#2020-09-23|1234.70
#2020-09-24|1229.37
#2020-09-25|1230.75
#2020-09-28|1247.10
#2020-09-29|1250.94
#2020-09-30|1247.61
#2020-10-01|1248.77
#2020-10-02|1248.43
#2020-10-05|1270.17
#2020-10-06|1257.14
#2020-10-07|1270.55
#2020-10-08|1279.87
#2020-10-09|1294.70
#2020-10-12|1295.87
#2020-10-13|1284.35
#2020-10-14|1288.15
#2020-10-15|1273.32
#2020-10-16|1277.24
#2020-10-19|1273.74
#2020-10-20|1270.65
#2020-10-21|1278.49
#2020-10-22|1273.72
#2020-10-23|1276.38
#2020-10-26|1257.26
#2020-10-27|1250.05
#2020-10-28|1208.62
#2020-10-29|1207.52
#2020-10-30|1207.39
#2020-11-02|1230.29
#2020-11-03|1259.01
#2020-11-04|1251.29
#2020-11-05|1288.83
#2020-11-06|1304.52
#2020-11-09|1320.66
#2020-11-10|1323.84
#2020-11-11|1316.99
#2020-11-12|1304.91
#2020-11-13|1311.36
#2020-11-16|1333.32
#2020-11-17|1332.64
#2020-11-18|1330.32
#2020-11-19|1320.01
#2020-11-20|1327.91
#2020-11-23|1331.72
#2020-11-24|1362.82
#2020-11-25|1363.62
#2020-11-26|1366.75
#2020-11-27|1375.19
#2020-11-30|1362.72
#2020-12-01|1386.60
#2020-12-02|1393.58
#2020-12-03|1409.66
#2020-12-04|1425.75
#2020-12-07|1426.88
#2020-12-08|1428.77
#2020-12-09|1434.17
#2020-12-10|1432.28
#2020-12-11|1426.31
#2020-12-14|1417.85
#2020-12-15|1431.32
#2020-12-16|1441.33
#2020-12-17|1458.98
#2020-12-18|1453.33
#2020-12-21|1443.20
#2020-12-22|1427.38
#2020-12-23|1439.08
#2020-12-24|1444.76
#2020-12-25|1446.14
#2020-12-28|1447.12
#2020-12-29|1454.62
#2020-12-30|1465.92
#2020-12-31|1456.92
#2021-01-01|1456.92
#2021-01-04|1488.46
#2021-01-05|1504.27
#2021-01-06|1536.31
#2021-01-07|1565.25
#2021-01-08|1562.39
#2021-01-11|1539.76
#2021-01-12|1548.70
#2021-01-13|1544.80
#2021-01-14|1549.46
#2021-01-15|1519.03
#2021-01-18|1513.61
#2021-01-19|1521.13
#2021-01-20|1536.30
#2021-01-21|1536.43
#2021-01-22|1521.96
#2021-01-25|1513.72
#2021-01-26|1508.50
#2021-01-27|1466.39
#2021-01-28|1473.27
#2021-01-29|1449.45
#2021-02-01|1471.78
#2021-02-02|1474.90
#2021-02-03|1481.96
#2021-02-04|1471.85
#2021-02-05|1487.63
#2021-02-08|1513.22
#2021-02-09|1512.02
#2021-02-10|1518.66
#2021-02-11|1519.43
#2021-02-12|1522.59
#2021-02-15|1543.40
#2021-02-16|1548.54
#2021-02-17|1536.60
#2021-02-18|1527.33
#2021-02-19|1549.56
#2021-02-22|1567.10
#2021-02-23|1565.93
#2021-02-24|1567.24
#2021-02-25|1567.23
#2021-02-26|1511.54
#2021-03-01|1536.84
#2021-03-02|1549.17
#2021-03-03|1553.73
#2021-03-04|1525.14
#2021-03-05|1524.04
#2021-03-08|1543.90
#2021-03-09|1542.28
#2021-03-10|1545.33
#2021-03-11|1567.99
#2021-03-12|1573.44
#2021-03-15|1568.43
#2021-03-16|1557.91
#2021-03-17|1553.76
#2021-03-18|1566.22
#2021-03-19|1548.62
#2021-03-22|1542.06
#2021-03-23|1516.36
#2021-03-24|1513.38
#2021-03-25|1514.63
#2021-03-26|1546.67
#2021-03-29|1547.44
#2021-03-30|1545.00
#2021-03-31|1542.77
#2021-04-01|1556.84
#2021-04-02|1558.87
#2021-04-05|1570.96
#2021-04-06|1583.02
#2021-04-07|1579.51
#2021-04-08|1587.33
#2021-04-09|1588.43
#2021-04-12|1577.92
#2021-04-13|1582.63
#2021-04-14|1604.90
#2021-04-15|1627.99
#2021-04-16|1640.63
#2021-04-19|1643.97
#2021-04-20|1625.89
#2021-04-21|1631.76
#2021-04-22|1625.94
#2021-04-23|1638.92
#2021-04-26|1661.05
#2021-04-27|1652.96
#2021-04-28|1651.84
#2021-04-29|1652.01
#2021-04-30|1626.10
#2021-05-03|1643.15
#2021-05-04|1647.61
#2021-05-05|1681.67
#2021-05-06|1705.56
#2021-05-07|1730.30
#2021-05-10|1748.85
#2021-05-11|1735.61
#2021-05-12|1702.61
#2021-05-13|1693.04
#2021-05-14|1703.26
#2021-05-17|1719.19
#2021-05-18|1726.90
#2021-05-19|1686.01
#2021-05-20|1687.13
#2021-05-21|1683.24
#2021-05-24|1687.66
#2021-05-25|1682.51
#2021-05-26|1678.40
#2021-05-27|1687.11
#2021-05-28|1699.00
#2021-05-31|1695.62
#2021-06-01|1723.11
#2021-06-02|1723.72
#2021-06-03|1705.58
#2021-06-04|1716.67
#2021-06-07|1706.77
#2021-06-08|1704.74
#2021-06-09|1692.34
#2021-06-10|1691.78
#2021-06-11|1699.45
#2021-06-14|1689.65
#2021-06-15|1678.88
#2021-06-16|1669.45
#2021-06-17|1618.52
#2021-06-18|1584.86
#2021-06-21|1599.22
#2021-06-22|1616.26
#2021-06-23|1618.99
#2021-06-24|1626.53
#2021-06-25|1635.69
#2021-06-28|1625.81
#2021-06-29|1623.79
#2021-06-30|1621.70
#2021-07-01|1625.34
#2021-07-02|1631.01
#2021-07-05|1639.58
#2021-07-06|1618.94
#2021-07-07|1628.56
#2021-07-08|1608.69
#2021-07-09|1637.60
#2021-07-12|1651.98
#2021-07-13|1646.01
#2021-07-14|1645.78
#2021-07-15|1647.60
#2021-07-16|1622.11
#2021-07-19|1582.18
#2021-07-20|1585.69
#2021-07-21|1610.57
#2021-07-22|1617.96
#2021-07-23|1624.77
#2021-07-26|1648.47
#2021-07-27|1656.57
#2021-07-28|1657.47
#2021-07-29|1688.08
#2021-07-30|1675.69
#2021-08-02|1679.58
#2021-08-03|1683.84
#2021-08-04|1677.95
#2021-08-05|1667.19
#2021-08-06|1660.78
#2021-08-09|1655.12
#2021-08-10|1668.97
#2021-08-11|1686.18
#2021-08-12|1683.70
#2021-08-13|1693.27
#2021-08-16|1673.99
#2021-08-17|1650.01
#2021-08-18|1628.66
#2021-08-19|1584.89
#2021-08-20|1580.38
#2021-08-23|1604.66
#2021-08-24|1626.06
#2021-08-25|1627.86
#2021-08-26|1614.63
#2021-08-27|1636.06
#2021-08-30|1646.44
#2021-08-31|1642.15
#2021-09-01|1637.29
#2021-09-02|1647.44
#2021-09-03|1658.62
#2021-09-06|1661.91
#2021-09-07|1653.48
#2021-09-08|1637.82
#2021-09-09|1634.80
#2021-09-10|1642.26
#2021-09-13|1645.16
#2021-09-14|1636.40
#2021-09-15|1637.59
#2021-09-16|1614.10
#2021-09-17|1571.98
#2021-09-20|1537.54
#2021-09-21|1534.37
#2021-09-22|1552.26
#2021-09-23|1566.60
#2021-09-24|1556.92
#2021-09-27|1564.05
#2021-09-28|1543.39
#2021-09-29|1532.68
#2021-09-30|1534.34
#2021-10-01|1528.32
#2021-10-04|1529.91
#2021-10-05|1533.24
#2021-10-06|1518.74
#2021-10-07|1542.97
#2021-10-08|1548.07
#2021-10-11|1565.57
#2021-10-12|1567.56
#2021-10-13|1575.01
#2021-10-14|1609.09
#2021-10-15|1622.25
#2021-10-18|1619.28
#2021-10-19|1623.96
#2021-10-20|1623.77
#2021-10-21|1607.11
#2021-10-22|1604.96
#2021-10-25|1623.89
#2021-10-26|1623.66
#2021-10-27|1604.87
#2021-10-28|1611.74
#2021-10-29|1596.47
#2021-11-01|1606.57
#2021-11-02|1589.02
#2021-11-03|1600.88
#2021-11-04|1594.34
#2021-11-05|1598.66
#2021-11-08|1615.55
#2021-11-09|1612.80
#2021-11-10|1601.25
#2021-11-11|1625.64
#2021-11-12|1637.34
#2021-11-15|1629.52
#2021-11-16|1615.21
#2021-11-17|1610.00
#2021-11-18|1604.21
#2021-11-19|1603.96
#2021-11-22|1607.05
#2021-11-23|1608.66
#2021-11-24|1597.75
#2021-11-25|1600.45
#2021-11-26|1561.92
#2021-11-29|1563.92
#2021-11-30|1540.52
#2021-12-01|1549.79
#2021-12-02|1550.20
#2021-12-03|1542.73
#2021-12-06|1560.20
#2021-12-07|1598.73
#2021-12-08|1607.95
#2021-12-09|1595.56
#2021-12-10|1593.38
#2021-12-13|1586.62
#2021-12-14|1586.03
#2021-12-15|1575.94
#2021-12-16|1605.55
#2021-12-17|1598.96
#2021-12-20|1569.30
#2021-12-21|1591.47
#2021-12-22|1603.22
#2021-12-23|1618.60
#2021-12-24|1619.07
#2021-12-27|1628.25
#2021-12-28|1634.27
#2021-12-29|1641.31
#2021-12-30|1638.80
#2021-12-31|1644.16
#2022-01-03|1634.59
#2022-01-04|1661.26
#2022-01-05|1669.37
#2022-01-06|1643.14
#2022-01-07|1660.82
#2022-01-10|1652.05
#2022-01-11|1667.86
#2022-01-12|1707.05
#2022-01-13|1714.26
#2022-01-14|1695.47
#2022-01-17|1694.39
#2022-01-18|1676.38
#2022-01-19|1686.83
#2022-01-20|1687.18
#2022-01-21|1639.25
#2022-01-24|1602.05
#2022-01-25|1594.57
#2022-01-26|1600.33
#2022-01-27|1582.60
#2022-01-28|1577.74
#2022-01-31|1586.93
#2022-02-01|1609.55
#2022-02-02|1628.80
#2022-02-03|1623.01
#2022-02-04|1610.28
#2022-02-07|1617.87
#2022-02-08|1639.30
#2022-02-09|1661.69
#2022-02-10|1668.22
#2022-02-11|1662.01
#2022-02-14|1641.13
#2022-02-15|1649.71
#2022-02-16|1669.81
#2022-02-17|1661.67
#2022-02-18|1652.41
#2022-02-21|1645.37
#2022-02-22|1633.06
#2022-02-23|1629.53
#2022-02-24|1592.23
#2022-02-25|1643.80
#2022-02-28|1659.03
#2022-03-01|1651.37
#2022-03-02|1672.24
#2022-03-03|1686.72
#2022-03-04|1668.25
#2022-03-07|1646.17
#2022-03-08|1615.77
#2022-03-09|1644.11
#2022-03-10|1663.79
#2022-03-11|1656.06
#2022-03-14|1634.38
#2022-03-15|1616.25
#2022-03-16|1642.89
#2022-03-17|1684.58
#2022-03-18|1693.31
#2022-03-21|1723.45
#2022-03-22|1734.47
#2022-03-23|1747.14
#2022-03-24|1763.56
#2022-03-25|1774.09
#2022-03-28|1760.12
#2022-03-29|1767.42
#2022-03-30|1781.31
#2022-03-31|1774.62
#2022-04-01|1787.75
#2022-04-04|1790.17
#2022-04-05|1779.69
#2022-04-06|1753.97
#2022-04-07|1750.97
#2022-04-08|1767.83
#2022-04-11|1756.84
#2022-04-12|1761.81
#2022-04-13|1778.21
#2022-04-14|1784.32
#2022-04-15|1782.62
#2022-04-18|1782.51
#2022-04-19|1787.88
#2022-04-20|1788.06
#2022-04-21|1752.16
#2022-04-22|1687.63
#2022-04-25|1646.98
#2022-04-26|1615.62
#2022-04-27|1628.72
#2022-04-28|1648.63
#2022-04-29|1650.93
#2022-05-02|1636.02
#2022-05-03|1645.00
#2022-05-04|1663.20
#2022-05-05|1635.76
#2022-05-06|1619.16
#2022-05-09|1553.71
#2022-05-10|1545.50
#2022-05-11|1563.34
#2022-05-12|1529.39
#2022-05-13|1554.58
#2022-05-16|1559.50
#2022-05-17|1606.11
#2022-05-18|1587.19
#2022-05-19|1592.03
#2022-05-20|1597.58
#2022-05-23|1626.69
#2022-05-24|1620.24
#2022-05-25|1628.41
#2022-05-26|1639.54
#2022-05-27|1671.05
#2022-05-30|1688.71
#2022-05-31|1670.39
#2022-06-01|1660.52
#2022-06-02|1685.98
#2022-06-03|1681.58
#2022-06-06|1692.09
#2022-06-07|1695.60
#2022-06-08|1682.51
#2022-06-09|1641.30
#2022-06-10|1596.52
#2022-06-13|1536.88
#2022-06-14|1509.08
#2022-06-15|1514.68
#2022-06-16|1486.91
#2022-06-17|1455.74
#2022-06-20|1448.49
#2022-06-21|1468.43
#2022-06-22|1434.94
#2022-06-23|1396.58
#2022-06-24|1429.01
#2022-06-27|1445.31
#2022-06-28|1445.91
#2022-06-29|1423.77
#2022-06-30|1391.34
#2022-07-01|1375.40
#2022-07-04|1388.62
#2022-07-05|1345.03
#2022-07-06|1335.17
#2022-07-07|1372.05
#2022-07-08|1371.60
#2022-07-11|1344.63
#2022-07-12|1334.32
#2022-07-13|1331.19
#2022-07-14|1297.31
#2022-07-15|1309.61
#2022-07-18|1335.68
#2022-07-19|1361.17
#2022-07-20|1367.35
#2022-07-21|1369.51
#2022-07-22|1368.13
#2022-07-25|1370.66
#2022-07-26|1370.87
#2022-07-27|1376.97
#2022-07-28|1408.89
#2022-07-29|1436.48
#2022-08-01|1439.90
#2022-08-02|1417.32
#2022-08-03|1408.37
#2022-08-04|1421.54
#2022-08-05|1430.39
#2022-08-08|1452.72
#2022-08-09|1449.12
#2022-08-10|1482.57
#2022-08-11|1490.30
#2022-08-12|1497.81
#2022-08-15|1489.53
#2022-08-16|1504.00
#2022-08-17|1483.70
#2022-08-18|1490.84
#2022-08-19|1465.16
#2022-08-22|1448.79
#2022-08-23|1469.92
#2022-08-24|1471.17
#2022-08-25|1494.01
#2022-08-26|1473.85
#2022-08-29|1453.70
#2022-08-30|1427.33
#2022-08-31|1412.30
#2022-09-01|1372.19
#2022-09-02|1385.92
#2022-09-05|1381.92
#2022-09-06|1380.17
#2022-09-07|1380.71
#2022-09-08|1402.38
#2022-09-09|1443.83
#2022-09-12|1465.47
#2022-09-13|1428.41
#2022-09-14|1404.29
#2022-09-15|1384.77
#2022-09-16|1365.04
#2022-09-19|1378.42
#2022-09-20|1366.44
#2022-09-21|1346.71
#2022-09-22|1333.46
#2022-09-23|1291.98
#2022-09-26|1256.27
#2022-09-27|1267.73
#2022-09-28|1286.11
#2022-09-29|1285.75
#2022-09-30|1291.61
#2022-10-03|1324.63
#2022-10-04|1375.52
#2022-10-05|1361.32
#2022-10-06|1356.48
#2022-10-07|1327.60
#2022-10-10|1327.24
#2022-10-11|1310.55
#2022-10-12|1301.70
#2022-10-13|1312.83
#2022-10-14|1296.24
#2022-10-17|1316.25
#2022-10-18|1332.47
#2022-10-19|1319.15
#2022-10-20|1322.33
#2022-10-21|1339.54
#2022-10-24|1349.54
#2022-10-25|1371.46
#2022-10-26|1392.56
#2022-10-27|1389.51
#2022-10-28|1366.47
#2022-10-31|1358.23
#2022-11-01|1378.29
#2022-11-02|1353.43
#2022-11-03|1326.79
#2022-11-04|1388.98
#2022-11-07|1413.79
#2022-11-08|1445.15
#2022-11-09|1426.27
#2022-11-10|1483.29
#2022-11-11|1530.33
#2022-11-14|1538.52
#2022-11-15|1539.79
#2022-11-16|1525.48
#2022-11-17|1499.02
#2022-11-18|1509.14
#2022-11-21|1489.66
#2022-11-22|1525.09
#2022-11-23|1543.01
#2022-11-24|1560.21
#2022-11-25|1550.50
#2022-11-28|1523.44
#2022-11-29|1539.82
#2022-11-30|1557.86
#2022-12-01|1586.84
#2022-12-02|1586.95
#2022-12-05|1579.10
#2022-12-06|1564.93
#2022-12-07|1559.47
#2022-12-08|1563.71
#2022-12-09|1565.60
#2022-12-12|1554.58
#2022-12-13|1579.35
#2022-12-14|1572.97
#2022-12-15|1526.44
#2022-12-16|1514.41
#2022-12-19|1505.51
#2022-12-20|1515.00
#2022-12-21|1537.54
#2022-12-22|1521.49
#2022-12-23|1527.62
#2022-12-26|1529.79
#2022-12-27|1533.77
#2022-12-28|1523.66
#2022-12-29|1527.56
#2022-12-30|1519.09
#2023-01-02|1524.87
#2023-01-03|1522.74
#2023-01-04|1543.76
#2023-01-05|1538.17
#2023-01-06|1589.40
#2023-01-09|1616.50
#2023-01-10|1618.05
#2023-01-11|1635.42
#2023-01-12|1658.91
#2023-01-13|1667.65
#2023-01-16|1664.19
#2023-01-17|1657.80
#2023-01-18|1664.15
#2023-01-19|1646.72
#2023-01-20|1671.82
#2023-01-23|1682.50
#2023-01-24|1689.30
#2023-01-25|1697.30
#2023-01-26|1706.96
#2023-01-27|1707.92
#2023-01-30|1699.70
#2023-01-31|1705.13
#2023-02-01|1720.05
#2023-02-02|1718.84
#2023-02-03|1689.96
#2023-02-06|1660.34
#2023-02-07|1667.85
#2023-02-08|1664.27
#2023-02-09|1655.49
#2023-02-10|1637.29
#2023-02-13|1644.74
#2023-02-14|1648.40
#2023-02-15|1641.42
#2023-02-16|1649.65
#2023-02-17|1631.01
#2023-02-20|1645.16
#2023-02-21|1628.72
#2023-02-22|1612.84
#2023-02-23|1599.00
#2023-02-24|1572.70
#2023-02-27|1580.44
#2023-02-28|1589.90
#2023-03-01|1614.13
#2023-03-02|1629.46
#2023-03-03|1651.78
#2023-03-06|1634.59
#2023-03-07|1598.19
#2023-03-08|1598.43
#2023-03-09|1581.89
#2023-03-10|1560.71
#2023-03-13|1558.40
#2023-03-14|1560.18
#2023-03-15|1514.77
#2023-03-16|1516.43
#2023-03-17|1515.47
#2023-03-20|1535.40
#2023-03-21|1542.66
#2023-03-22|1542.70
#2023-03-23|1549.17
#2023-03-24|1538.77
#2023-03-27|1545.91
#2023-03-28|1565.02
#2023-03-29|1580.08
#2023-03-30|1598.36
#2023-03-31|1618.49
#2023-04-03|1626.28
#2023-04-04|1614.58
#2023-04-05|1599.63
#2023-04-06|1592.48
#2023-04-07|1593.68
#2023-04-10|1593.13
#2023-04-11|1625.02
#2023-04-12|1635.82
#2023-04-13|1651.50
#2023-04-14|1648.38
#2023-04-17|1649.70
#2023-04-18|1662.02
#2023-04-19|1655.28
#2023-04-20|1647.83
#2023-04-21|1617.58
#2023-04-24|1618.48
#2023-04-25|1587.33
#2023-04-26|1578.95
#2023-04-27|1587.91
#2023-04-28|1594.38
#2023-05-01|1592.57
#2023-05-02|1581.79
#2023-05-03|1583.29
#2023-05-04|1575.95
#2023-05-05|1599.83
#2023-05-08|1604.97
#2023-05-09|1597.18
#2023-05-10|1589.42
#2023-05-11|1562.34
#2023-05-12|1556.21
#2023-05-15|1571.46
#2023-05-16|1554.35
#2023-05-17|1550.80
#2023-05-18|1553.00
#2023-05-19|1558.29
#2023-05-22|1556.33
#2023-05-23|1542.63
#2023-05-24|1511.32
#2023-05-25|1494.45
#2023-05-26|1505.21
#2023-05-29|1511.42
#2023-05-30|1499.90
#2023-05-31|1472.54
#2023-06-01|1496.30
#2023-06-02|1543.30
#2023-06-05|1545.91
#2023-06-06|1555.95
#2023-06-07|1562.57
#2023-06-08|1567.51
#2023-06-09|1564.76
#2023-06-12|1566.49
#2023-06-13|1593.10
#2023-06-14|1609.23
#2023-06-15|1616.53
#2023-06-16|1624.51
#2023-06-19|1606.73
#2023-06-20|1586.02
#2023-06-21|1582.61
#2023-06-22|1571.59
#2023-06-23|1548.56
#2023-06-26|1562.27
#2023-06-27|1575.05
#2023-06-28|1565.68
#2023-06-29|1570.10
#2023-06-30|1586.03
#2023-07-03|1604.13
#2023-07-04|1605.26
#2023-07-05|1583.01
#2023-07-06|1549.39
#2023-07-07|1567.29
#2023-07-10|1568.25
#2023-07-11|1585.74
#2023-07-12|1628.14
#2023-07-13|1654.35
#2023-07-14|1649.28
#2023-07-17|1637.58
#2023-07-18|1651.43
#2023-07-19|1643.90
#2023-07-20|1642.61
#2023-07-21|1632.95
#2023-07-24|1643.22
#2023-07-25|1677.57
#2023-07-26|1671.73
#2023-07-27|1655.74
#2023-07-28|1659.09
#2023-07-31|1674.58
#2023-08-01|1653.84
#2023-08-02|1616.53
#2023-08-03|1605.60
#2023-08-04|1614.00
#2023-08-07|1610.57
#2023-08-08|1592.22
#2023-08-09|1600.25
#2023-08-10|1604.62
#2023-08-11|1590.87
#2023-08-14|1574.42
#2023-08-15|1552.51
#2023-08-16|1532.91
#2023-08-17|1532.75
#2023-08-18|1527.66
#2023-08-21|1529.09
#2023-08-22|1537.59
#2023-08-23|1547.53
#2023-08-24|1543.20
#2023-08-25|1531.69
#2023-08-28|1549.05
#2023-08-29|1573.19
#2023-08-30|1588.97
#2023-08-31|1589.09
#2023-09-01|1594.01
#2023-09-04|1603.78
#2023-09-05|1581.59
#2023-09-06|1575.45
#2023-09-07|1555.07
#2023-09-08|1549.79
#2023-09-11|1564.19
#2023-09-12|1558.54
#2023-09-13|1549.30
#2023-09-14|1577.81
#2023-09-15|1590.02
#2023-09-18|1582.76
#2023-09-19|1577.79
#2023-09-20|1574.87
#2023-09-21|1539.08
#2023-09-22|1538.96
#2023-09-25|1529.26
#2023-09-26|1510.74
#2023-09-27|1504.35
#2023-09-28|1520.19
#2023-09-29|1526.36
#2023-10-02|1502.22
#2023-10-03|1483.19
#2023-10-04|1477.89
#2023-10-05|1476.42
#2023-10-06|1489.24
#2023-10-09|1492.90
#2023-10-10|1518.27
#2023-10-11|1526.31
#2023-10-12|1515.33
#2023-10-13|1507.68
#2023-10-16|1517.50
#2023-10-17|1527.92
#2023-10-18|1503.01
#2023-10-19|1485.32
#2023-10-20|1462.11
#2023-10-23|1446.04
#2023-10-24|1461.35
#2023-10-25|1454.66
#2023-10-26|1454.05
#2023-10-27|1466.52
#2023-10-30|1474.17
#2023-10-31|1465.47
#2023-11-01|1472.17
#2023-11-02|1503.50
#2023-11-03|1527.31
#2023-11-06|1535.63
#2023-11-07|1503.93
#2023-11-08|1493.09
#2023-11-09|1500.10
#2023-11-10|1497.81
#2023-11-13|1500.12
#2023-11-14|1545.70
#2023-11-15|1566.38
#2023-11-16|1561.29
#2023-11-17|1570.10
#2023-11-20|1578.32
#2023-11-21|1585.83
#2023-11-22|1579.76
#2023-11-23|1581.12
#2023-11-24|1588.16
#2023-11-27|1582.11
#2023-11-28|1592.90
#2023-11-29|1593.37
#2023-11-30|1598.82
#2023-12-01|1613.93
#2023-12-04|1599.08
#2023-12-05|1577.26
#2023-12-06|1584.75
#2023-12-07|1590.69
#2023-12-08|1589.55
#2023-12-11|1587.82
#2023-12-12|1590.73
#2023-12-13|1604.97
#2023-12-14|1650.74
#2023-12-15|1660.88
#2023-12-18|1665.12
#2023-12-19|1686.15
#2023-12-20|1678.90
#2023-12-21|1685.93
#2023-12-22|1695.56
#2023-12-25|1694.26
#2023-12-26|1696.96
#2023-12-27|1711.79
#2023-12-28|1712.92
#2023-12-29|1704.50
#2024-01-01|1704.51
#2024-01-02|1693.00
#2024-01-03|1663.58
#2024-01-04|1659.62
#2024-01-05|1660.01
#2024-01-08|1656.82
#2024-01-09|1637.11
#2024-01-10|1627.66
#2024-01-11|1623.04
#2024-01-12|1633.32
#2024-01-15|1626.55
#2024-01-16|1601.30
#2024-01-17|1573.20
#2024-01-18|1577.47
#2024-01-19|1578.53
#2024-01-22|1578.18
#2024-01-23|1584.78
#2024-01-24|1592.30
#2024-01-25|1600.49
#2024-01-26|1606.48
#2024-01-29|1608.73
#2024-01-30|1612.72
#2024-01-31|1612.54
#2024-02-01|1614.17
#2024-02-02|1604.57
#2024-02-05|1569.08
#2024-02-06|1582.21
#2024-02-07|1586.70
#2024-02-08|1579.77
#2024-02-09|1577.68
#2024-02-12|1585.69
#2024-02-13|1565.38
#2024-02-14|1565.53
#2024-02-15|1591.24
#2024-02-16|1607.85
#2024-02-19|1606.97
#2024-02-20|1607.62
#2024-02-21|1600.90
#2024-02-22|1610.42
#2024-02-23|1621.26
#2024-02-26|1610.32
#2024-02-27|1615.60
#2024-02-28|1611.07
#2024-02-29|1617.44
#2024-03-01|1634.09
#2024-03-04|1641.09
#2024-03-05|1635.67
#2024-03-06|1647.89
#2024-03-07|1671.58
#2024-03-08|1675.85
#2024-03-11|1669.43
#2024-03-12|1672.60
#2024-03-13|1689.33
#2024-03-14|1678.89
#2024-03-15|1678.13
#2024-03-18|1680.08
#2024-03-19|1682.95
#2024-03-20|1694.68
#2024-03-21|1710.41
#2024-03-22|1698.37
#2024-03-25|1699.10
#2024-03-26|1694.45
#2024-03-27|1712.12
#2024-03-28|1717.87
#2024-03-29|1717.96
#2024-04-01|1711.74
#2024-04-02|1719.16
#2024-04-03|1729.84
#2024-04-04|1730.35
#2024-04-05|1726.06
#2024-04-08|1731.78
#2024-04-09|1747.64
#2024-04-10|1729.43
#2024-04-11|1722.49
#2024-04-12|1707.22
#2024-04-15|1701.72
#2024-04-16|1674.57
#2024-04-17|1679.56
#2024-04-18|1688.72
#2024-04-19|1682.84
#2024-04-22|1681.28
#2024-04-23|1677.77
#2024-04-24|1682.71
#2024-04-25|1689.98
#2024-04-26|1689.77
#2024-04-29|1705.56
#2024-04-30|1684.93
#2024-05-01|1677.49
#2024-05-02|1674.27
#2024-05-03|1692.03
#2024-05-06|1703.39
#2024-05-07|1719.70
#2024-05-08|1707.65
#2024-05-09|1723.58
#2024-05-10|1723.74
#2024-05-13|1724.33
#2024-05-14|1730.26
#2024-05-15|1737.72
#2024-05-16|1738.95
#2024-05-17|1755.30
#2024-05-20|1769.04
#2024-05-21|1768.20
#2024-05-22|1742.85
#2024-05-23|1727.90
#2024-05-24|1731.94
#2024-05-27|1742.00
#2024-05-28|1739.94
#2024-05-29|1709.12
#2024-05-30|1713.86
#2024-05-31|1726.59
#2024-06-03|1727.38
#2024-06-04|1701.90
#2024-06-05|1702.79
#2024-06-06|1715.00
#2024-06-07|1699.52
#2024-06-10|1698.45
#2024-06-11|1683.98
#2024-06-12|1695.02
#2024-06-13|1675.62
#2024-06-14|1656.34
#2024-06-17|1652.18
#2024-06-18|1663.67
#2024-06-19|1667.21
#2024-06-20|1677.92
#2024-06-21|1667.33
#2024-06-24|1677.26
#2024-06-25|1671.73
#2024-06-26|1669.24
#2024-06-27|1665.96
#2024-06-28|1660.17
#2024-07-01|1652.60
#2024-07-02|1653.68
#2024-07-03|1683.33
#2024-07-04|1694.11
#2024-07-05|1691.13
#2024-07-08|1686.45
#2024-07-09|1677.94
#2024-07-10|1689.64
#2024-07-11|1714.27
#2024-07-12|1727.98
#2024-07-15|1718.47
#2024-07-16|1723.15
#2024-07-17|1726.90
#2024-07-18|1709.61
#2024-07-19|1688.66
#2024-07-22|1686.12
#2024-07-23|1678.07
#2024-07-24|1671.00
#2024-07-25|1661.17
#2024-07-26|1678.67
#2024-07-29|1682.59
#2024-07-30|1672.42
#2024-07-31|1700.21
#2024-08-01|1683.14
#2024-08-02|1650.89
#2024-08-05|1607.62
#2024-08-06|1621.92
#2024-08-07|1612.94
#2024-08-08|1620.00
#2024-08-09|1629.67
#2024-08-12|1630.81
#2024-08-13|1644.76
#2024-08-14|1639.56
#2024-08-15|1649.55
#2024-08-16|1666.36
#2024-08-19|1678.69
#2024-08-20|1682.64
#2024-08-21|1698.54
#2024-08-22|1692.55
#2024-08-23|1712.90
#2024-08-26|1722.91
#2024-08-27|1726.49
#2024-08-28|1713.95
#2024-08-29|1718.91
#2024-08-30|1725.47
#2024-09-02|1722.72
#2024-09-03|1684.03
#2024-09-04|1665.83
#2024-09-05|1656.52
#2024-09-06|1634.78
#2024-09-09|1642.31
#2024-09-10|1638.21
#2024-09-11|1646.54
#2024-09-12|1676.76
#2024-09-13|1700.47
#2024-09-16|1704.99
#2024-09-17|1708.57
#2024-09-18|1700.46
#2024-09-19|1733.65
#2024-09-20|1723.60
#2024-09-23|1734.90
#2024-09-24|1770.42
#2024-09-25|1775.17
#2024-09-26|1810.25
#2024-09-27|1827.79
#2024-09-30|1814.92
#2024-10-01|1805.51
#2024-10-02|1801.53
#2024-10-03|1781.33
#2024-10-04|1778.09
#2024-10-07|1780.33
#2024-10-08|1755.12
#2024-10-09|1757.91
#2024-10-10|1767.14
#2024-10-11|1775.40
#2024-10-14|1776.93
#2024-10-15|1769.93
#2024-10-16|1768.44
#2024-10-17|1766.82
#2024-10-18|1779.36
#2024-10-21|1770.12
#2024-10-22|1765.89
#2024-10-23|1749.02
#2024-10-24|1734.78
#2024-10-25|1735.14
#2024-10-28|1743.58
#2024-10-29|1743.74
#2024-10-30|1731.13
#2024-10-31|1705.71
#2024-11-01|1709.97
#2024-11-04|1713.99
#2024-11-05|1721.28
#2024-11-06|1715.06
#2024-11-07|1743.46
#2024-11-08|1716.97
#2024-11-11|1686.80
#2024-11-12|1652.07
#2024-11-13|1637.31
#2024-11-14|1631.34
#2024-11-15|1624.78
#2024-11-18|1642.33
#2024-11-19|1648.29
#2024-11-20|1646.83
#2024-11-21|1657.23
#2024-11-22|1661.66
#2024-11-25|1666.41
#2024-11-26|1655.16
#2024-11-27|1659.03
#2024-11-28|1661.17
#2024-11-29|1672.61
#2024-12-02|1669.57
#2024-12-03|1682.02
#2024-12-04|1673.99
#2024-12-05|1666.26
#2024-12-06|1657.39
#2024-12-09|1667.70
#2024-12-10|1660.88
#2024-12-11|1660.81
#2024-12-12|1645.17
#2024-12-13|1618.80
#2024-12-16|1600.27
#2024-12-17|1589.59
#2024-12-18|1556.78
#2024-12-19|1528.05
#2024-12-20|1536.55
#2024-12-23|1538.60
#2024-12-24|1544.65
#2024-12-25|1545.24
#2024-12-26|1543.87
#2024-12-27|1543.52
#2024-12-30|1528.60
#2024-12-31|1533.25
#2025-01-01|1533.25
#2025-01-02|1534.47
#2025-01-03|1531.15
#2025-01-06|1538.33
#2025-01-07|1540.69
#2025-01-08|1542.53
#2025-01-09|1548.23
#2025-01-10|1535.57
#2025-01-13|1545.79
#2025-01-14|1562.12
#2025-01-15|1575.93
#2025-01-16|1582.74
#2025-01-17|1595.75
#2025-01-20|1611.75
#2025-01-21|1615.82
#2025-01-22|1608.02
#2025-01-23|1605.27
#2025-01-24|1617.90
#2025-01-27|1612.50
#2025-01-28|1603.32
#2025-01-29|1602.66
#2025-01-30|1625.50
#2025-01-31|1616.28
#2025-02-03|1601.25
#2025-02-04|1614.65
#2025-02-05|1628.19
#2025-02-06|1644.23
#2025-02-07|1632.88
#2025-02-10|1643.88
#2025-02-11|1638.22
#2025-02-12|1637.55
#2025-02-13|1670.76
#2025-02-14|1670.66
#2025-02-17|1669.14
#2025-02-18|1679.11
#2025-02-19|1662.95
#2025-02-20|1667.74
#2025-02-21|1658.35
#2025-02-24|1652.36
#2025-02-25|1649.28
#2025-02-26|1651.01
#2025-02-27|1633.02
#2025-02-28|1630.54
#2025-03-03|1631.43
#2025-03-04|1613.48
#2025-03-05|1661.11
#2025-03-06|1675.98
#2025-03-07|1676.66
#2025-03-10|1653.16
#2025-03-11|1644.42
#2025-03-12|1645.69
#2025-03-13|1646.58
#2025-03-14|1665.41
#2025-03-17|1687.72
#2025-03-18|1690.24
#2025-03-19|1689.90
#2025-03-20|1678.94
#2025-03-21|1659.84
#2025-03-24|1664.66
#2025-03-25|1672.40
#2025-03-26|1667.92
#2025-03-27|1667.12
#2025-03-28|1647.15
#2025-03-31|1628.65
#2025-04-01|1640.55
#2025-04-02|1642.08
#2025-04-03|1587.91
#2025-04-04|1507.02
#2025-04-07|1459.22
#2025-04-08|1460.31
#2025-04-09|1505.95
#2025-04-10|1540.46
#2025-04-11|1577.09
#2025-04-14|1603.14
#2025-04-15|1610.03
#2025-04-16|1606.90
#2025-04-17|1607.29
#2025-04-18|1606.71
#2025-04-21|1605.25
#2025-04-22|1619.74
#2025-04-23|1622.13
#2025-04-24|1646.92
#2025-04-25|1641.67
#2025-04-28|1649.14
#2025-04-29|1653.84
#2025-04-30|1651.09
#2025-05-01|1636.75
#2025-05-02|1663.58
#2025-05-05|1661.21
#2025-05-06|1663.33
#2025-05-07|1658.86
#2025-05-08|1652.04
#2025-05-09|1663.59
#2025-05-12|1660.72
#2025-05-13|1673.03
#2025-05-14|1664.81
#2025-05-15|1672.70
#2025-05-16|1676.75
#2025-05-19|1682.39
#2025-05-20|1690.84
#2025-05-21|1693.61
#2025-05-22|1683.09
#2025-05-23|1693.68
#2025-05-26|1703.21
#2025-05-27|1709.86
#2025-05-28|1695.43
#2025-05-29|1699.25
#2025-05-30|1699.97
#2025-06-02|1718.93
#2025-06-03|1717.12
#2025-06-04|1730.74
#2025-06-05|1729.59
#2025-06-06|1717.37
#2025-06-09|1725.55
#2025-06-10|1731.05
#2025-06-11|1730.16
#2025-06-12|1737.01
#2025-06-13|1727.68
#2025-06-16|1735.72
#2025-06-17|1720.60
#2025-06-18|1711.18
#2025-06-19|1694.51
#2025-06-20|1690.26
#2025-06-23|1690.60
#2025-06-24|1707.45
#2025-06-25|1694.51
#2025-06-26|1724.27
#2025-06-27|1725.31
#2025-06-30|1726.75
#2025-07-01|1743.62
#2025-07-02|1767.48
#2025-07-03|1777.74
#2025-07-04|1772.08
#2025-07-07|1758.81
#2025-07-08|1750.79
#2025-07-09|1755.60
#2025-07-10|1769.21
#2025-07-11|1771.02
#2025-07-14|1766.25
#2025-07-15|1741.99
#2025-07-16|1735.61
#2025-07-17|1739.42
#2025-07-18|1750.92
#2025-07-21|1775.47
#2025-07-22|1801.44
#2025-07-23|1814.03
#2025-07-24|1809.94
#2025-07-25|1800.72
#2025-07-28|1775.88
#2025-07-29|1765.47
#2025-07-30|1740.56
#2025-07-31|1716.26
#2025-08-01|1707.81
#2025-08-04|1722.44
#2025-08-05|1748.86
#2025-08-06|1753.88
#2025-08-07|1766.23
#2025-08-08|1780.31
#2025-08-11|1773.31
#2025-08-12|1790.12
#2025-08-13|1809.43
#2025-08-14|1798.64
#2025-08-15|1812.06
#2025-08-18|1797.54
#2025-08-19|1803.75
#2025-08-20|1811.15
#2025-08-21|1815.84
#2025-08-22|1842.73
#2025-08-25|1843.12
#2025-08-26|1842.05
#2025-08-27|1838.65
#2025-08-28|1845.17
#2025-08-29|1850.67
#2025-09-01|1849.38
#2025-09-02|1841.94
#2025-09-03|1844.52
#2025-09-04|1842.50
#2025-09-05|1860.97
#2025-09-08|1871.96
#2025-09-09|1864.41
#2025-09-10|1866.90
#2025-09-11|1885.14
#2025-09-12|1883.42
#2025-09-15|1885.55
#2025-09-16|1882.24
#2025-09-17|1879.39
#2025-09-18|1867.76
#2025-09-19|1885.77
#2025-09-22|1900.95
#2025-09-23|1907.34
#2025-09-24|1886.41
#2025-09-25|1885.34
#2025-09-26|1903.83
#2025-09-29|1917.61
#2025-09-30|1930.26
#2025-10-01|1925.95
#2025-10-02|1930.34
#2025-10-03|1940.90
#2025-10-06|1947.51
#2025-10-07|1937.51
#2025-10-08|1947.64
#2025-10-09|1928.18
#2025-10-10|1895.07
#2025-10-13|1914.67
#2025-10-14|1929.88
#2025-10-15|1949.29
#2025-10-16|1963.41
#2025-10-17|1928.78
#2025-10-20|1951.36
#2025-10-21|1908.65
#2025-10-22|1901.89
#2025-10-23|1919.99
#2025-10-24|1919.90
#2025-10-27|1903.78
#2025-10-28|1905.02
#2025-10-29|1905.50
#2025-10-30|1893.68
#2025-10-31|1878.40
#2025-11-03|1864.68
#2025-11-04|1835.63
#2025-11-05|1848.15
#2025-11-06|1852.55
#2025-11-07|1865.73
#2025-11-10|1899.06
#2025-11-11|1918.22
#2025-11-12|1948.15
#2025-11-13|1943.73
#2025-11-14|1923.80
#2025-11-17|1899.18
#2025-11-18|1874.85
#2025-11-19|1884.53
#2025-11-20|1858.23
#2025-11-21|1859.48
#2025-11-24|1888.26
#2025-11-25|1904.88
#2025-11-26|1944.79
#2025-11-27|1945.56
#2025-11-28|1966.70
#2025-12-01|1969.99
#2025-12-02|1955.27
#2025-12-03|1969.19
#2025-12-04|1979.44
#2025-12-05|1975.70
#2025-12-08|1947.22
#2025-12-09|1952.75
#2025-12-10|1973.05
#2025-12-11|2015.58
#2025-12-12|2020.25
#2025-12-15|2019.72
#2025-12-16|2008.20
#2025-12-17|2017.85
#2025-12-18|2022.32
#2025-12-19|2032.43
#2025-12-22|2069.20
#2025-12-23|2081.32
#2025-12-24|2084.45
#2025-12-25|2085.07
#2025-12-26|2087.44
#2025-12-29|2065.46
#2025-12-30|2069.96
#2025-12-31|2057.63
#2026-01-01|2057.64
#2026-01-02|2071.03
#2026-01-05|2103.75
#2026-01-06|2149.96
#2026-01-07|2136.30
#2026-01-08|2131.16
#2026-01-09|2154.80
#2026-01-12|2180.92
#2026-01-13|2205.58
#2026-01-14|2229.82
#2026-01-15|2244.06
#2026-01-16|2224.30
#2026-01-19|2236.93
#2026-01-20|2242.99
#2026-01-21|2271.76
#2026-01-22|2282.99
#2026-01-23|2313.65
#2026-01-26|2343.14
#2026-01-27|2353.73
#2026-01-28|2371.79
#2026-01-29|2361.98
#2026-01-30|2267.97
#2026-02-02|2255.87
#2026-02-03|2322.04
#2026-02-04|2356.40
#2026-02-05|2274.05
#2026-02-06|2302.61
#2026-02-09|2369.83
#2026-02-10|2399.36
#2026-02-11|2436.40
#2026-02-12|2401.94
#2026-02-13|2411.27
#2026-02-16|2405.19
#2026-02-17|2382.12
#2026-02-18|2420.89
#2026-02-19|2418.36
#2026-02-20|2441.74
#2026-02-23|2473.08
#2026-02-24|2500.43
#2026-02-25|2527.88
#2026-02-26|2529.53
#2026-02-27|2553.12
#2026-03-02|2543.03
#2026-03-03|2431.69
#2026-03-04|2426.33
#2026-03-05|2381.57
#2026-03-06|2342.66
#2026-03-09|2323.94
#2026-03-10|2364.54
#2026-03-11|2360.32
#2026-03-12|2351.66
#2026-03-13|2286.36
#2026-03-16|2291.35
#2026-03-17|2300.63
#2026-03-18|2257.63
#2026-03-19|2177.20
#2026-03-20|2138.70
#2026-03-23|2149.94
#2026-03-24|2187.52
#2026-03-25|2242.21
#2026-03-26|2204.59
#2026-03-27|2217.81
#2026-03-30|2227.39
#2026-03-31|2275.50
#2026-04-01|2349.57
#2026-04-02|2325.45
#2026-04-03|2328.41
#2026-04-06|2325.55
#2026-04-07|2336.17
#2026-04-08|2428.57
#2026-04-09|2427.46